Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 2.951 2.961 2.766 2.893 9,748 +0.00(+0.00%)
Jan 30, 2006 3.010 3.019 2.708 2.893 44,287 +0.01(+0.34%)
Jan 27, 2006 2.883 3.350 2.776 2.883 178,901 +0.07(+2.42%)
Jan 26, 2006 2.756 2.893 2.717 2.815 15,813 +0.00(+0.00%)
Jan 25, 2006 2.786 2.971 2.708 2.815 18,638 -0.05(-1.70%)
Jan 24, 2006 3.000 3.000 2.863 2.863 359 +0.12(+4.26%)
Jan 23, 2006 2.863 2.863 2.717 2.747 3,664 -0.06(-2.08%)
Jan 20, 2006 2.922 2.922 2.669 2.805 24,365 -0.05(-1.71%)
Jan 19, 2006 2.717 3.000 2.717 2.854 12,147 +0.16(+5.78%)
Jan 18, 2006 2.834 2.871 2.698 2.698 13,414 -0.20(-7.05%)
Jan 17, 2006 2.941 3.049 2.825 2.902 7,194 -0.04(-1.32%)
Jan 13, 2006 2.912 2.990 2.893 2.941 7,406 -0.03(-0.98%)
Jan 12, 2006 3.019 3.019 2.902 2.971 9,856 -0.19(-5.86%)
Jan 11, 2006 2.932 3.506 2.863 3.156 78,843 +0.24(+8.36%)
Jan 10, 2006 2.941 3.029 2.912 2.912 3,490 -0.13(-4.17%)
Jan 09, 2006 2.844 3.117 2.682 3.039 10,009 +0.12(+4.00%)
Jan 06, 2006 2.863 2.932 2.834 2.922 6,843 +0.01(+0.33%)
Jan 05, 2006 3.039 3.195 2.883 2.912 12,070 -0.05(-1.64%)
Jan 04, 2006 2.922 3.029 2.834 2.961 7,295 +0.05(+1.67%)
Jan 03, 2006 2.834 3.029 2.834 2.912 8,218 +0.08(+2.75%)
Dec 30, 2005 2.776 2.834 2.649 2.834 19,275 +0.03(+1.04%)
Dec 29, 2005 2.825 2.849 2.708 2.805 9,044 -0.02(-0.69%)
Dec 28, 2005 2.763 2.844 2.678 2.825 28,850 +0.06(+2.11%)
Dec 27, 2005 2.776 2.805 2.688 2.766 20,123 -0.09(-3.07%)
Dec 23, 2005 2.834 2.922 2.747 2.854 26,489 -0.04(-1.35%)
Dec 22, 2005 2.932 2.941 2.854 2.893 14,248 -0.04(-1.33%)
Dec 21, 2005 3.175 3.185 2.873 2.932 28,267 -0.23(-7.38%)
Dec 20, 2005 3.253 3.253 3.165 3.165 4,219 -0.08(-2.40%)
Dec 19, 2005 3.477 3.477 3.195 3.243 26,518 -0.31(-8.77%)
Dec 16, 2005 3.584 3.730 3.448 3.555 23,587 -0.10(-2.67%)
Dec 15, 2005 3.799 3.799 3.516 3.652 17,424 +0.12(+3.31%)
Dec 14, 2005 3.516 3.701 3.438 3.536 20,725 +0.03(+0.83%)
Dec 13, 2005 3.691 3.691 3.428 3.506 9,748 -0.20(-5.51%)
Dec 12, 2005 3.837 3.837 3.409 3.711 40,349 +0.08(+2.14%)
Dec 09, 2005 3.740 3.740 3.350 3.633 20,430 +0.07(+1.91%)
Dec 08, 2005 3.273 4.178 3.273 3.565 158,866 +0.29(+8.93%)
Dec 07, 2005 3.165 3.302 3.000 3.273 18,090 +0.11(+3.38%)
Dec 06, 2005 3.175 3.195 3.019 3.165 23,995 +0.05(+1.56%)
Dec 05, 2005 3.399 3.399 2.941 3.117 20,160 +0.06(+1.91%)
Dec 02, 2005 3.019 3.516 2.941 3.058 103,713 +0.16(+5.37%)
Dec 01, 2005 2.825 3.087 2.737 2.902 70,651 +0.05(+1.71%)
Nov 30, 2005 2.834 2.902 2.727 2.854 12,525 -0.01(-0.34%)
Nov 29, 2005 2.795 2.909 2.795 2.863 44,805 +0.07(+2.44%)
Nov 28, 2005 2.941 3.019 2.727 2.795 103,144 -0.28(-9.18%)
Nov 25, 2005 3.029 3.087 2.932 3.078 13,864 -0.02(-0.63%)
Nov 23, 2005 3.312 3.312 2.941 3.097 38,070 -0.24(-7.29%)
Nov 22, 2005 2.932 3.341 2.932 3.341 73,609 -0.24(-6.79%)
Nov 21, 2005 3.341 3.691 3.165 3.584 51,140 +0.06(+1.66%)
Nov 18, 2005 3.750 3.808 3.360 3.526 51,744 -0.16(-4.23%)
Nov 17, 2005 3.672 3.682 3.604 3.682 13,696 +0.00(+0.00%)
Nov 16, 2005 3.613 3.730 3.477 3.682 30,139 +0.02(+0.53%)
Nov 15, 2005 4.032 4.032 3.545 3.662 69,829 -0.24(-6.23%)
Nov 14, 2005 3.497 4.188 3.477 3.906 106,810 +0.30(+8.38%)
Nov 11, 2005 3.613 3.691 3.506 3.604 9,765 -0.01(-0.27%)
Nov 10, 2005 3.613 3.613 3.478 3.613 14,328 +0.02(+0.54%)
Nov 09, 2005 3.565 3.613 3.438 3.594 9,205 +0.07(+1.93%)
Nov 08, 2005 3.808 3.808 3.506 3.526 6,776 -0.03(-0.82%)
Nov 07, 2005 3.458 3.974 3.458 3.555 26,384 +0.07(+1.96%)
Nov 04, 2005 3.526 3.643 3.428 3.487 26,185 -0.15(-4.02%)
Nov 03, 2005 3.808 3.818 3.613 3.633 16,129 -0.21(-5.57%)
Nov 02, 2005 3.623 4.139 3.506 3.847 45,227 +0.18(+4.77%)
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