Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.893 9.964 9.560 9.929 146,300 +0.08(+0.77%)
Nov 29, 2006 9.467 9.889 9.444 9.853 146,181 +0.35(+3.70%)
Nov 28, 2006 9.729 9.729 9.178 9.502 225,726 -0.28(-2.82%)
Nov 27, 2006 9.818 10.07 9.756 9.778 360,084 -0.25(-2.48%)
Nov 24, 2006 9.938 10.33 9.800 10.03 36,136 -0.01(-0.13%)
Nov 22, 2006 9.733 10.19 9.733 10.04 202,159 +0.35(+3.58%)
Nov 21, 2006 10.61 10.72 9.591 9.693 445,098 -0.96(-8.97%)
Nov 20, 2006 10.97 10.97 10.57 10.65 179,238 -0.28(-2.52%)
Nov 17, 2006 10.95 11.04 10.65 10.92 219,704 -0.00(-0.04%)
Nov 16, 2006 10.76 10.94 10.57 10.93 277,565 +0.28(+2.59%)
Nov 15, 2006 10.40 10.77 10.34 10.65 216,620 +0.26(+2.48%)
Nov 14, 2006 10.35 10.41 10.26 10.40 123,797 +0.10(+0.96%)
Nov 13, 2006 10.46 10.52 10.20 10.30 200,269 -0.08(-0.78%)
Nov 10, 2006 9.858 10.40 9.782 10.38 270,662 +0.51(+5.13%)
Nov 09, 2006 9.778 9.911 9.751 9.871 142,321 +0.05(+0.54%)
Nov 08, 2006 9.773 9.929 9.760 9.818 136,772 +0.06(+0.59%)
Nov 07, 2006 9.627 9.791 9.627 9.760 119,874 +0.13(+1.39%)
Nov 06, 2006 9.440 9.733 9.338 9.627 248,459 +0.25(+2.65%)
Nov 03, 2006 9.111 9.400 9.053 9.378 185,386 +0.27(+2.93%)
Nov 02, 2006 9.298 9.418 9.062 9.111 172,259 -0.04(-0.49%)
Nov 01, 2006 9.191 9.538 9.142 9.156 154,943 -0.08(-0.82%)
Oct 31, 2006 9.258 9.631 9.213 9.231 228,003 +0.09(+0.97%)
Oct 30, 2006 9.124 9.156 8.791 9.142 236,802 -0.05(-0.53%)
Oct 27, 2006 8.893 9.498 8.790 9.191 259,376 +0.28(+3.19%)
Oct 26, 2006 9.022 9.111 7.778 8.907 634,467 -0.34(-3.70%)
Oct 25, 2006 9.387 9.556 9.111 9.249 184,959 -0.19(-2.02%)
Oct 24, 2006 9.667 9.667 9.373 9.440 146,069 -0.16(-1.62%)
Oct 23, 2006 9.516 9.747 9.258 9.596 234,531 +0.03(+0.33%)
Oct 20, 2006 9.702 9.742 9.422 9.564 99,696 -0.17(-1.74%)
Oct 19, 2006 9.591 9.791 9.591 9.733 72,904 +0.10(+1.01%)
Oct 18, 2006 9.920 9.920 9.507 9.636 172,268 -0.14(-1.45%)
Oct 17, 2006 9.938 10.02 9.333 9.778 242,883 -0.00(-0.05%)
Oct 16, 2006 9.778 9.956 9.671 9.782 136,813 +0.01(+0.14%)
Oct 13, 2006 9.778 9.836 9.684 9.769 133,183 -0.15(-1.48%)
Oct 12, 2006 9.564 9.969 9.538 9.916 205,764 +0.40(+4.20%)
Oct 11, 2006 9.387 9.556 9.378 9.516 172,044 +0.15(+1.57%)
Oct 10, 2006 9.387 9.644 9.280 9.369 344,837 +0.04(+0.38%)
Oct 09, 2006 9.333 9.378 9.240 9.333 236,468 -0.01(-0.09%)
Oct 06, 2006 9.453 9.480 9.204 9.342 176,076 -0.02(-0.24%)
Oct 05, 2006 8.942 9.409 8.893 9.364 330,705 +0.45(+5.09%)
Oct 04, 2006 8.524 8.920 8.511 8.911 299,958 +0.36(+4.16%)
Oct 03, 2006 8.564 8.604 8.453 8.556 157,316 -0.01(-0.10%)
Oct 02, 2006 8.378 8.600 8.378 8.564 96,051 +0.20(+2.34%)
Sep 29, 2006 8.449 8.480 7.889 8.369 217,845 -0.08(-1.00%)
Sep 28, 2006 8.444 8.600 8.378 8.453 90,404 +0.00(+0.05%)
Sep 27, 2006 8.489 8.531 8.373 8.449 165,584 -0.04(-0.42%)
Sep 26, 2006 8.551 8.768 8.293 8.484 655,771 -0.10(-1.19%)
Sep 25, 2006 8.000 8.667 7.844 8.587 481,859 +0.63(+7.93%)
Sep 22, 2006 7.813 8.000 7.680 7.956 147,999 +0.16(+2.11%)
Sep 21, 2006 7.716 7.871 7.604 7.791 208,262 +0.11(+1.39%)
Sep 20, 2006 7.636 7.778 7.618 7.684 149,510 +0.05(+0.64%)
Sep 19, 2006 7.436 7.640 7.387 7.636 72,979 +0.14(+1.90%)
Sep 18, 2006 7.329 7.529 7.244 7.493 63,150 +0.03(+0.42%)
Sep 15, 2006 7.644 7.680 7.449 7.462 43,697 -0.19(-2.44%)
Sep 14, 2006 7.533 7.720 7.467 7.649 58,596 +0.13(+1.71%)
Sep 13, 2006 7.471 7.609 7.409 7.520 41,387 +0.02(+0.24%)
Sep 12, 2006 7.467 7.627 7.467 7.502 47,546 +0.04(+0.48%)
Sep 11, 2006 7.564 7.569 6.889 7.467 102,934 +0.02(+0.24%)
Sep 08, 2006 7.556 7.689 7.444 7.449 53,553 -0.08(-1.06%)
Sep 07, 2006 7.658 7.689 7.471 7.529 53,000 -0.17(-2.19%)
Sep 06, 2006 7.644 7.764 7.524 7.698 77,215 +0.04(+0.52%)
Sep 05, 2006 7.831 7.831 7.458 7.658 63,289 -0.12(-1.54%)
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