Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 15885 16207 15882 16141 112,200 +268.74(+1.69%)
Aug 30, 2006 15930 15963 15769 15872 95,600 -18.54(-0.12%)
Aug 29, 2006 15882 15946 15812 15891 77,400 +127.97(+0.81%)
Aug 28, 2006 15953 16005 15745 15763 88,000 -176.07(-1.10%)
Aug 25, 2006 15956 16157 15875 15939 87,000 -21.96(-0.14%)
Aug 24, 2006 16089 16089 15911 15961 86,800 -202.41(-1.25%)
Aug 23, 2006 16162 16227 16118 16163 92,600 -18.14(-0.11%)
Aug 22, 2006 15995 16245 15995 16181 100,400 +212.13(+1.33%)
Aug 21, 2006 16104 16146 15937 15969 92,000 -136.94(-0.85%)
Aug 18, 2006 16053 16170 16022 16106 122,400 +85.14(+0.53%)
Aug 17, 2006 16143 16205 16008 16021 154,600 -50.52(-0.31%)
Aug 16, 2006 15971 16085 15963 16071 113,400 +255.17(+1.61%)
Aug 15, 2006 15832 15913 15808 15816 98,400 -40.92(-0.26%)
Aug 14, 2006 15551 15857 15550 15857 82,800 +292.09(+1.88%)
Aug 11, 2006 15622 15681 15556 15565 113,600 -65.89(-0.42%)
Aug 10, 2006 15585 15691 15536 15631 105,800 -25.68(-0.16%)
Aug 09, 2006 15417 15659 15240 15657 111,400 +191.93(+1.24%)
Aug 08, 2006 15234 15477 15189 15465 89,200 +310.60(+2.05%)
Aug 07, 2006 15494 15516 15154 15154 90,000 -345.12(-2.23%)
Aug 04, 2006 15503 15556 15435 15499 89,200 +28.81(+0.19%)
Aug 03, 2006 15527 15581 15442 15470 87,000 +6.08(+0.04%)
Aug 02, 2006 15342 15466 15288 15464 95,600 +23.38(+0.15%)
Aug 01, 2006 15388 15522 15366 15441 93,000 -15.90(-0.10%)
Jul 31, 2006 15462 15536 15433 15457 109,400 +113.94(+0.74%)
Jul 28, 2006 15217 15352 15151 15343 113,000 +163.09(+1.07%)
Jul 27, 2006 14884 15220 14839 15180 109,600 +295.71(+1.99%)
Jul 26, 2006 15066 15108 14883 14884 94,600 -121.17(-0.81%)
Jul 25, 2006 14971 15078 14948 15005 99,400 +210.74(+1.42%)
Jul 24, 2006 14701 14852 14561 14794 98,400 -26.76(-0.18%)
Jul 21, 2006 14825 14868 14784 14821 91,200 -125.58(-0.84%)
Jul 20, 2006 14714 14962 14705 14947 107,000 +446.58(+3.08%)
Jul 19, 2006 14504 14626 14456 14500 116,200 +63.02(+0.44%)
Jul 18, 2006 14714 14747 14437 14437 128,000 -407.96(-2.75%)
Jul 17, 2006 14845 14845 14845 14845 0 -0.04(-0.00%)
Jul 14, 2006 14914 14997 14816 14845 114,200 -252.71(-1.67%)
Jul 13, 2006 15128 15370 15054 15098 111,800 -151.37(-0.99%)
Jul 12, 2006 15405 15464 15169 15249 111,400 -224.50(-1.45%)
Jul 11, 2006 15485 15498 15334 15474 102,000 -78.99(-0.51%)
Jul 10, 2006 15150 15555 15080 15553 111,200 +245.20(+1.60%)
Jul 07, 2006 15428 15437 15276 15308 90,400 -13.79(-0.09%)
Jul 06, 2006 15455 15461 15278 15321 94,600 -202.54(-1.30%)
Jul 05, 2006 15504 15585 15480 15524 89,600 -114.56(-0.73%)
Jul 04, 2006 15677 15710 15618 15638 91,000 +66.88(+0.43%)
Jul 03, 2006 15573 15617 15513 15572 102,600 +66.44(+0.43%)
Jun 30, 2006 15333 15521 15333 15505 108,800 +384.03(+2.54%)
Jun 29, 2006 14982 15138 14976 15121 87,600 +235.04(+1.58%)
Jun 28, 2006 14998 14998 14825 14886 96,400 -285.70(-1.88%)
Jun 27, 2006 15166 15207 15095 15172 94,000 +19.41(+0.13%)
Jun 26, 2006 15080 15217 14988 15152 93,200 +28.36(+0.19%)
Jun 23, 2006 15002 15127 14866 15124 98,200 -11.65(-0.08%)
Jun 22, 2006 14812 15138 14812 15136 109,000 +491.43(+3.36%)
Jun 21, 2006 14713 14713 14483 14644 95,000 -4.15(-0.03%)
Jun 20, 2006 14811 14846 14622 14648 91,800 -211.94(-1.43%)
Jun 19, 2006 14816 14919 14772 14860 86,400 -18.99(-0.13%)
Jun 16, 2006 14679 14977 14679 14879 130,200 +408.58(+2.82%)
Jun 15, 2006 14453 14594 14418 14471 112,600 +161.20(+1.13%)
Jun 14, 2006 14085 14459 14046 14310 146,000 +90.96(+0.64%)
Jun 13, 2006 14651 14658 14219 14219 118,600 -614.41(-4.14%)
Jun 12, 2006 14685 14845 14581 14833 116,000 +82.17(+0.56%)
Jun 09, 2006 14530 14825 14389 14751 219,200 +117.81(+0.81%)
Jun 08, 2006 14990 14990 14497 14633 171,400 -462.98(-3.07%)
Jun 07, 2006 15285 15433 15095 15096 122,200 -288.85(-1.88%)
Jun 06, 2006 15501 15508 15341 15385 96,200 -283.45(-1.81%)
Jun 05, 2006 15719 15785 15623 15668 89,600 -121.00(-0.77%)
Jun 02, 2006 15600 15789 15267 15789 141,200 +285.57(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback