Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.78 10.78 10.66 10.66 1,830 +0.00(+0.00%)
Feb 27, 2006 10.46 10.66 10.46 10.66 1,071 +0.01(+0.08%)
Feb 24, 2006 10.25 10.65 10.25 10.65 1,163 -0.01(-0.08%)
Feb 23, 2006 10.65 10.66 10.65 10.66 4,880 +0.00(+0.00%)
Feb 22, 2006 10.49 10.66 10.43 10.66 2,214 +0.16(+1.56%)
Feb 21, 2006 10.27 10.61 10.27 10.49 4,787 -0.16(-1.54%)
Feb 17, 2006 11.03 11.03 10.65 10.66 30,500 -0.14(-1.31%)
Feb 16, 2006 10.84 10.84 10.66 10.80 7,076 -0.01(-0.14%)
Feb 15, 2006 11.05 11.05 10.81 10.81 5,636 +0.14(+1.31%)
Feb 14, 2006 11.00 11.00 10.41 10.67 5,534 -0.35(-3.20%)
Feb 13, 2006 11.07 11.07 10.57 11.02 17,389 -0.25(-2.18%)
Feb 10, 2006 9.442 11.27 9.426 11.27 86,460 +1.67(+17.42%)
Feb 09, 2006 9.598 9.598 9.598 9.598 0 +0.00(+0.00%)
Feb 08, 2006 9.598 9.598 9.598 9.598 0 +0.00(+0.00%)
Feb 07, 2006 9.598 9.598 9.598 9.598 0 +0.00(+0.00%)
Feb 06, 2006 9.598 9.598 9.598 9.598 0 +0.00(+0.00%)
Feb 03, 2006 9.729 9.729 9.598 9.598 366 -0.13(-1.35%)
Feb 02, 2006 9.795 9.893 9.614 9.729 8,595 -0.10(-1.00%)
Feb 01, 2006 9.836 9.836 9.606 9.828 5,620 +0.00(+0.00%)
Jan 31, 2006 10.37 10.37 9.426 9.828 19,596 -0.54(-5.22%)
Jan 30, 2006 10.31 10.62 10.31 10.37 4,770 +0.15(+1.44%)
Jan 27, 2006 9.819 10.22 9.713 10.22 8,539 +0.39(+4.00%)
Jan 26, 2006 9.828 9.836 9.565 9.828 4,111 +0.24(+2.48%)
Jan 25, 2006 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Jan 24, 2006 9.590 9.762 9.516 9.590 2,093 +0.00(+0.00%)
Jan 23, 2006 9.549 9.672 9.549 9.590 5,490 +0.04(+0.43%)
Jan 20, 2006 9.549 9.549 9.549 9.549 2,928 +0.02(+0.26%)
Jan 19, 2006 9.524 9.524 9.524 9.524 0 +0.00(+0.00%)
Jan 18, 2006 9.557 9.672 9.516 9.524 13,786 -0.02(-0.26%)
Jan 17, 2006 9.582 9.836 9.549 9.549 5,286 +0.11(+1.22%)
Jan 13, 2006 9.541 9.541 9.408 9.434 919 -0.11(-1.20%)
Jan 12, 2006 9.426 9.754 9.426 9.549 4,514 +0.12(+1.30%)
Jan 11, 2006 9.549 9.631 9.221 9.426 18,521 +0.38(+4.17%)
Jan 10, 2006 9.049 9.049 9.049 9.049 122 -0.21(-2.30%)
Jan 09, 2006 9.262 9.262 9.262 9.262 1,215 +0.00(+0.00%)
Jan 06, 2006 9.098 9.426 8.508 9.262 2,343 +0.25(+2.76%)
Jan 05, 2006 9.013 9.013 9.013 9.013 378 +0.17(+1.91%)
Jan 04, 2006 8.934 8.934 8.844 8.844 1,343 -0.09(-1.01%)
Jan 03, 2006 8.533 8.934 8.533 8.934 1,063 +0.36(+4.17%)
Dec 30, 2005 8.754 8.754 8.577 8.577 391 -0.18(-2.02%)
Dec 29, 2005 8.721 8.877 8.721 8.754 2,562 +0.33(+3.89%)
Dec 28, 2005 8.427 8.427 8.426 8.426 244 +0.02(+0.29%)
Dec 27, 2005 8.500 8.500 8.401 8.401 2,196 -0.39(-4.38%)
Dec 23, 2005 8.805 8.805 8.787 8.787 329 +0.07(+0.85%)
Dec 22, 2005 8.705 8.713 8.705 8.713 1,459 +0.08(+0.95%)
Dec 21, 2005 8.614 8.680 8.614 8.631 1,459 +0.43(+5.30%)
Dec 20, 2005 8.196 8.237 8.114 8.196 3,532 +0.24(+2.99%)
Dec 19, 2005 8.196 8.311 7.787 7.959 4,099 -0.24(-2.90%)
Dec 16, 2005 7.983 8.196 7.787 8.196 6,106 +0.06(+0.70%)
Dec 15, 2005 8.196 8.272 7.541 8.139 20,922 -0.06(-0.70%)
Dec 14, 2005 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Dec 13, 2005 8.278 8.278 8.196 8.196 2,222 -0.08(-0.99%)
Dec 12, 2005 8.369 8.369 8.278 8.278 679 -0.22(-2.62%)
Dec 09, 2005 8.501 8.501 8.501 8.501 201 +0.30(+3.72%)
Dec 08, 2005 8.410 8.410 8.196 8.196 366 -0.45(-5.21%)
Dec 07, 2005 8.278 8.647 8.237 8.647 5,673 +0.32(+3.84%)
Dec 06, 2005 8.328 8.328 8.328 8.328 122 +0.05(+0.59%)
Dec 05, 2005 8.582 8.582 8.278 8.278 4,026 -0.34(-3.90%)
Dec 02, 2005 8.614 8.614 8.614 8.614 122 -0.07(-0.76%)
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