Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15661 15661 15443 15467 114,400 -392.12(-2.47%)
May 30, 2006 15921 15938 15815 15859 86,400 -56.23(-0.35%)
May 29, 2006 16112 16112 15885 15916 96,800 -55.08(-0.34%)
May 26, 2006 15828 15971 15819 15971 102,000 +277.01(+1.77%)
May 25, 2006 15809 15849 15645 15694 104,600 -213.45(-1.34%)
May 24, 2006 15677 15907 15509 15907 136,200 +308.00(+1.97%)
May 23, 2006 15722 15776 15583 15599 137,200 -258.67(-1.63%)
May 22, 2006 16255 16269 15837 15858 126,400 -297.58(-1.84%)
May 19, 2006 16041 16166 15926 16155 125,000 +68.27(+0.42%)
May 18, 2006 16089 16139 15914 16087 131,800 -220.49(-1.35%)
May 17, 2006 16259 16319 16034 16308 147,800 +149.25(+0.92%)
May 16, 2006 16509 16596 16117 16158 134,600 -328.49(-1.99%)
May 15, 2006 16396 16487 16317 16487 118,800 -114.87(-0.69%)
May 12, 2006 16656 16656 16422 16602 131,600 -260.36(-1.54%)
May 11, 2006 16887 17087 16841 16862 110,200 -89.79(-0.53%)
May 10, 2006 17161 17253 16883 16952 127,600 -238.98(-1.39%)
May 09, 2006 17254 17294 17179 17191 116,600 -100.76(-0.58%)
May 08, 2006 17334 17375 17249 17292 121,000 +137.87(+0.80%)
May 05, 2006 17154 17154 17154 17154 0 +0.00(+0.00%)
May 04, 2006 17154 17154 17154 17154 0 +0.00(+0.00%)
May 03, 2006 17154 17154 17154 17154 0 +0.03(+0.00%)
May 02, 2006 16920 17189 16900 17154 89,200 +228.06(+1.35%)
May 01, 2006 16930 16965 16869 16926 79,600 +19.48(+0.12%)
Apr 28, 2006 17039 17044 16750 16906 112,400 -208.31(-1.22%)
Apr 27, 2006 17119 17176 17095 17115 103,600 +58.61(+0.34%)
Apr 26, 2006 16993 17108 16945 17056 105,200 +85.64(+0.50%)
Apr 25, 2006 16929 17000 16787 16970 103,400 +55.89(+0.33%)
Apr 24, 2006 17246 17246 16892 16914 110,600 -489.56(-2.81%)
Apr 21, 2006 17332 17480 17258 17404 109,000 +86.43(+0.50%)
Apr 20, 2006 17392 17413 17284 17318 96,200 -32.59(-0.19%)
Apr 19, 2006 17406 17459 17350 17350 104,600 +117.26(+0.68%)
Apr 18, 2006 16972 17268 16945 17233 98,400 +232.50(+1.37%)
Apr 17, 2006 17234 17234 17000 17000 78,200 -233.46(-1.35%)
Apr 14, 2006 17319 17319 17149 17234 89,600 +34.67(+0.20%)
Apr 13, 2006 17232 17303 17069 17199 101,200 +36.60(+0.21%)
Apr 12, 2006 17297 17325 17162 17163 117,400 -255.58(-1.47%)
Apr 11, 2006 17461 17489 17295 17418 111,600 -38.45(-0.22%)
Apr 10, 2006 17455 17490 17385 17457 104,000 -106.79(-0.61%)
Apr 07, 2006 17499 17563 17419 17563 118,000 +74.04(+0.42%)
Apr 06, 2006 17366 17489 17347 17489 111,400 +245.35(+1.42%)
Apr 05, 2006 17340 17465 17187 17244 125,800 -48.93(-0.28%)
Apr 04, 2006 17296 17410 17266 17293 115,400 -40.40(-0.23%)
Apr 03, 2006 17128 17387 17106 17333 129,600 +273.65(+1.60%)
Apr 01, 2006 17089 17095 16996 17060 100,600 +14.32(+0.08%)
Mar 31, 2006 17011 17126 16974 17045 140,400 +106.93(+0.63%)
Mar 30, 2006 16670 16976 16614 16938 109,000 +248.17(+1.49%)
Mar 29, 2006 16550 16690 16464 16690 95,600 +40.14(+0.24%)
Mar 28, 2006 16600 16711 16600 16650 92,600 +0.00(+0.00%)
Mar 27, 2006 16600 16711 16600 16650 0 +89.23(+0.54%)
Mar 25, 2006 16502 16613 16462 16561 80,800 +71.50(+0.43%)
Mar 24, 2006 16605 16661 16464 16489 99,000 -6.11(-0.04%)
Mar 23, 2006 16578 16583 16477 16495 122,600 +0.00(+0.00%)
Mar 22, 2006 16578 16583 16477 16495 0 -129.32(-0.78%)
Mar 21, 2006 16299 16667 16299 16625 102,200 +0.00(+0.00%)
Mar 20, 2006 16299 16667 16299 16625 0 +285.07(+1.74%)
Mar 18, 2006 16173 16340 16106 16340 90,600 +243.52(+1.51%)
Mar 17, 2006 16355 16356 16033 16096 97,400 -222.83(-1.37%)
Mar 16, 2006 16343 16368 16292 16319 89,600 +80.68(+0.50%)
Mar 15, 2006 16401 16410 16238 16238 94,600 -123.15(-0.75%)
Mar 14, 2006 16265 16379 16242 16362 94,800 +0.00(+0.00%)
Mar 13, 2006 16265 16379 16242 16362 0 +245.88(+1.53%)
Mar 11, 2006 16007 16265 15982 16116 166,800 +78.72(+0.49%)
Mar 10, 2006 15645 16050 15645 16037 117,800 +409.42(+2.62%)
Mar 09, 2006 15658 15721 15553 15627 113,400 -98.53(-0.63%)
Mar 08, 2006 15865 15865 15678 15726 113,000 -175.14(-1.10%)
Mar 07, 2006 15669 15901 15610 15901 99,800 +0.00(+0.00%)
Mar 06, 2006 15669 15901 15610 15901 0 +237.82(+1.52%)
Mar 04, 2006 15835 15897 15659 15663 111,200 -246.42(-1.55%)
Mar 03, 2006 16069 16106 15880 15910 118,200 -54.70(-0.34%)
Mar 02, 2006 16027 16053 15911 15964 139,200 -240.97(-1.49%)
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