Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.196 6.440 6.004 6.173 78,027 -0.04(-0.71%)
May 30, 2006 6.222 6.315 6.178 6.218 58,221 -0.14(-2.17%)
May 26, 2006 6.209 6.387 6.160 6.356 42,280 +0.16(+2.51%)
May 25, 2006 6.124 6.253 6.111 6.200 44,580 +0.08(+1.23%)
May 24, 2006 6.218 6.351 6.080 6.124 22,929 -0.13(-2.06%)
May 23, 2006 6.249 6.320 6.089 6.253 25,169 +0.06(+1.02%)
May 22, 2006 6.120 6.396 6.084 6.190 61,791 +0.11(+1.74%)
May 19, 2006 6.196 6.196 5.844 6.084 103,325 -0.06(-1.01%)
May 18, 2006 6.044 6.213 5.831 6.147 37,053 +0.08(+1.32%)
May 17, 2006 6.360 6.378 6.044 6.067 59,937 -0.29(-4.61%)
May 16, 2006 6.471 6.578 6.338 6.360 42,586 -0.03(-0.49%)
May 15, 2006 6.689 6.698 6.271 6.391 69,664 -0.14(-2.11%)
May 12, 2006 6.400 6.618 6.400 6.529 63,254 +0.06(+0.96%)
May 11, 2006 6.533 6.533 6.391 6.467 27,363 -0.03(-0.48%)
May 10, 2006 6.240 6.520 6.227 6.498 85,467 +0.15(+2.37%)
May 09, 2006 6.356 6.444 6.236 6.348 43,261 -0.08(-1.23%)
May 08, 2006 6.418 6.529 6.356 6.427 97,505 -0.12(-1.83%)
May 05, 2006 6.667 6.667 6.356 6.547 147,365 -0.10(-1.54%)
May 04, 2006 6.356 6.778 6.236 6.649 485,452 +0.29(+4.62%)
May 03, 2006 6.244 6.427 6.222 6.356 84,602 +0.09(+1.42%)
May 02, 2006 6.369 6.662 6.222 6.267 187,504 -0.20(-3.16%)
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