Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16097 16128 16007 16128 83,400 +102.73(+0.64%)
Sep 28, 2006 15970 16033 15911 16025 87,000 +76.98(+0.48%)
Sep 27, 2006 15693 15948 15681 15948 97,600 +390.42(+2.51%)
Sep 26, 2006 15594 15667 15518 15557 76,400 -76.36(-0.49%)
Sep 25, 2006 15551 15691 15514 15634 98,200 -0.86(-0.01%)
Sep 22, 2006 15707 15735 15580 15635 93,000 -199.56(-1.26%)
Sep 21, 2006 15820 15859 15675 15834 93,400 +115.56(+0.74%)
Sep 20, 2006 15758 15764 15622 15719 103,000 -155.61(-0.98%)
Sep 19, 2006 15948 16096 15867 15874 96,600 +7.38(+0.05%)
Sep 18, 2006 15867 15867 15867 15867 0 -0.03(-0.00%)
Sep 15, 2006 15872 15907 15764 15867 85,400 -75.46(-0.47%)
Sep 14, 2006 15832 15995 15802 15942 102,000 +192.34(+1.22%)
Sep 13, 2006 15890 15965 15731 15750 108,600 +30.71(+0.20%)
Sep 12, 2006 15844 15882 15675 15719 117,000 -75.04(-0.48%)
Sep 11, 2006 16053 16053 15772 15794 97,800 -286.08(-1.78%)
Sep 08, 2006 15908 16156 15832 16080 163,000 +68.05(+0.42%)
Sep 07, 2006 16142 16142 15944 16012 115,600 -271.68(-1.67%)
Sep 06, 2006 16350 16401 16245 16284 126,000 -101.87(-0.62%)
Sep 05, 2006 16357 16404 16281 16386 109,400 +27.89(+0.17%)
Sep 04, 2006 16280 16415 16280 16358 109,000 +223.82(+1.39%)
Sep 01, 2006 16073 16158 16030 16134 100,200 -6.51(-0.04%)
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%)
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