Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.464 7.502 7.367 7.502 958,664 +0.04(+0.52%)
Feb 27, 2006 7.492 7.534 7.442 7.464 1,158,161 -0.14(-1.89%)
Feb 24, 2006 7.509 7.608 7.480 7.608 690,477 +0.14(+1.88%)
Feb 23, 2006 7.531 7.532 7.425 7.467 770,515 +0.04(+0.56%)
Feb 22, 2006 7.412 7.484 7.340 7.425 618,203 +0.01(+0.18%)
Feb 21, 2006 7.529 7.529 7.316 7.412 789,031 -0.02(-0.29%)
Feb 17, 2006 7.433 7.433 7.316 7.433 777,682 +0.10(+1.30%)
Feb 16, 2006 7.207 7.380 7.207 7.338 1,074,539 +0.09(+1.25%)
Feb 15, 2006 7.224 7.248 7.167 7.248 1,036,910 +0.11(+1.55%)
Feb 14, 2006 7.125 7.149 7.102 7.137 670,766 +0.01(+0.16%)
Feb 13, 2006 7.090 7.132 7.077 7.125 835,023 +0.03(+0.40%)
Feb 10, 2006 7.027 7.115 7.002 7.097 1,148,604 +0.07(+1.00%)
Feb 09, 2006 7.119 7.144 7.018 7.027 369,727 -0.01(-0.12%)
Feb 08, 2006 7.100 7.105 7.003 7.035 440,806 -0.02(-0.33%)
Feb 07, 2006 7.063 7.157 7.045 7.058 677,336 -0.07(-1.01%)
Feb 06, 2006 7.192 7.192 7.032 7.130 616,412 +0.07(+1.02%)
Feb 03, 2006 7.032 7.074 7.025 7.058 457,530 +0.00(+0.00%)
Feb 02, 2006 7.017 7.107 7.015 7.058 791,420 +0.02(+0.33%)
Feb 01, 2006 7.055 7.115 6.965 7.035 707,201 -0.11(-1.57%)
Jan 31, 2006 7.057 7.161 7.057 7.147 754,387 -0.04(-0.51%)
Jan 30, 2006 7.279 7.279 7.159 7.184 541,152 -0.02(-0.28%)
Jan 27, 2006 7.273 7.274 7.184 7.204 689,879 +0.00(+0.00%)
Jan 26, 2006 7.276 7.281 7.201 7.204 727,509 -0.03(-0.42%)
Jan 25, 2006 7.279 7.279 7.221 7.234 984,945 -0.00(-0.05%)
Jan 24, 2006 7.201 7.266 7.201 7.238 770,515 +0.04(+0.56%)
Jan 23, 2006 7.166 7.218 7.125 7.197 654,639 +0.02(+0.30%)
Jan 20, 2006 7.233 7.279 7.159 7.176 626,566 -0.06(-0.86%)
Jan 19, 2006 7.157 7.283 7.132 7.238 1,047,064 +0.08(+1.12%)
Jan 18, 2006 7.120 7.164 7.082 7.157 900,726 +0.02(+0.21%)
Jan 17, 2006 7.074 7.157 7.050 7.142 612,828 +0.08(+1.14%)
Jan 13, 2006 7.033 7.099 7.033 7.062 575,795 +0.02(+0.31%)
Jan 12, 2006 7.070 7.104 7.033 7.040 874,444 -0.02(-0.28%)
Jan 11, 2006 7.063 7.089 7.015 7.060 869,069 +0.02(+0.24%)
Jan 10, 2006 6.998 7.047 6.993 7.043 1,116,350 +0.05(+0.72%)
Jan 09, 2006 7.028 7.030 6.961 6.993 811,728 +0.07(+1.02%)
Jan 06, 2006 6.781 6.981 6.770 6.923 732,885 +0.12(+1.72%)
Jan 05, 2006 6.839 6.839 6.781 6.806 1,053,634 +0.01(+0.12%)
Jan 04, 2006 6.739 6.837 6.739 6.797 723,925 +0.03(+0.45%)
Jan 03, 2006 6.688 6.806 6.665 6.767 766,333 +0.14(+2.15%)
Dec 30, 2005 6.570 6.628 6.471 6.625 1,790,700 +0.10(+1.49%)
Dec 29, 2005 6.663 6.680 6.511 6.528 1,708,273 -0.13(-1.99%)
Dec 28, 2005 6.705 6.732 6.613 6.660 711,979 -0.04(-0.55%)
Dec 27, 2005 6.762 6.797 6.693 6.697 517,260 -0.11(-1.57%)
Dec 23, 2005 6.739 6.814 6.739 6.804 436,027 +0.01(+0.20%)
Dec 22, 2005 6.757 6.814 6.732 6.791 533,984 +0.05(+0.72%)
Dec 21, 2005 6.698 6.752 6.697 6.742 729,898 -0.02(-0.22%)
Dec 20, 2005 6.802 6.827 6.705 6.757 747,817 -0.05(-0.66%)
Dec 19, 2005 6.824 6.881 6.797 6.802 669,571 -0.03(-0.49%)
Dec 16, 2005 6.864 6.906 6.807 6.836 1,017,796 -0.04(-0.61%)
Dec 15, 2005 6.943 6.948 6.878 6.878 687,490 -0.02(-0.34%)
Dec 14, 2005 6.945 6.946 6.715 6.901 1,415,000 +0.20(+3.05%)
Dec 13, 2005 6.693 6.779 6.673 6.697 737,663 +0.02(+0.28%)
Dec 12, 2005 6.705 6.705 6.652 6.678 612,828 -0.03(-0.42%)
Dec 09, 2005 6.695 6.729 6.690 6.707 590,130 +0.00(+0.03%)
Dec 08, 2005 6.730 6.737 6.672 6.705 587,144 +0.00(+0.00%)
Dec 07, 2005 6.735 6.739 6.658 6.705 395,411 -0.01(-0.10%)
Dec 06, 2005 6.665 6.739 6.659 6.712 480,227 +0.03(+0.45%)
Dec 05, 2005 6.744 6.777 6.653 6.682 596,701 -0.05(-0.75%)
Dec 02, 2005 6.735 6.754 6.697 6.732 539,360 +0.02(+0.27%)
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