Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 6.800 6.956 6.778 6.836 135,202 +0.04(+0.52%)
Jun 29, 2006 6.693 6.911 6.667 6.800 218,100 +0.13(+1.93%)
Jun 28, 2006 6.711 6.756 6.569 6.671 55,018 -0.07(-0.99%)
Jun 27, 2006 6.756 6.756 6.573 6.738 102,675 +0.01(+0.20%)
Jun 26, 2006 6.658 7.062 6.622 6.724 394,800 +0.06(+0.87%)
Jun 23, 2006 6.622 6.667 6.569 6.667 50,968 +0.04(+0.67%)
Jun 22, 2006 6.636 6.653 6.489 6.622 46,407 +0.00(+0.07%)
Jun 21, 2006 6.653 6.653 6.404 6.618 41,689 +0.00(+0.00%)
Jun 20, 2006 6.529 6.667 6.498 6.618 61,161 +0.07(+1.09%)
Jun 19, 2006 6.404 6.551 6.307 6.547 45,002 +0.12(+1.94%)
Jun 16, 2006 6.391 6.422 6.236 6.422 74,793 +0.08(+1.19%)
Jun 15, 2006 6.284 6.387 6.240 6.347 51,345 +0.11(+1.78%)
Jun 14, 2006 6.164 6.236 6.000 6.236 48,144 +0.03(+0.50%)
Jun 13, 2006 6.542 6.600 6.169 6.204 95,176 -0.36(-5.42%)
Jun 12, 2006 6.604 6.640 6.556 6.560 51,765 -0.00(-0.07%)
Jun 09, 2006 6.622 6.649 6.556 6.564 51,805 -0.06(-0.87%)
Jun 08, 2006 6.622 6.658 6.524 6.622 69,142 +0.00(+0.07%)
Jun 07, 2006 6.484 6.636 6.227 6.618 43,382 +0.17(+2.62%)
Jun 06, 2006 6.560 6.747 6.267 6.449 240,914 -0.13(-2.03%)
Jun 05, 2006 6.622 6.658 6.453 6.582 77,252 -0.08(-1.27%)
Jun 02, 2006 6.560 6.667 6.364 6.667 66,784 +0.05(+0.81%)
Jun 01, 2006 6.289 6.627 6.289 6.613 131,953 +0.44(+7.13%)
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%)
May 01, 2006 6.444 6.711 6.263 6.471 264,641 +0.24(+3.85%)
Apr 28, 2006 6.258 6.271 6.019 6.231 182,300 +0.01(+0.14%)
Apr 27, 2006 5.600 8.311 5.600 6.222 897,921 +1.21(+24.11%)
Apr 26, 2006 4.996 5.058 4.996 5.013 19,400 +0.04(+0.89%)
Apr 25, 2006 5.009 5.018 4.951 4.969 32,679 -0.04(-0.79%)
Apr 24, 2006 5.067 5.093 4.872 5.009 23,690 -0.07(-1.40%)
Apr 21, 2006 5.018 5.080 4.978 5.080 53,752 +0.05(+0.97%)
Apr 20, 2006 5.009 5.071 5.009 5.031 2,403 -0.08(-1.48%)
Apr 19, 2006 5.013 5.111 4.982 5.107 39,777 +0.11(+2.13%)
Apr 18, 2006 5.009 5.053 4.978 5.000 12,105 -0.04(-0.88%)
Apr 17, 2006 5.049 5.107 5.044 5.044 14,308 -0.06(-1.13%)
Apr 13, 2006 5.000 5.102 5.027 5.102 22,613 +0.10(+2.04%)
Apr 12, 2006 5.084 5.084 5.000 5.000 9,181 -0.00(-0.09%)
Apr 11, 2006 4.996 5.024 4.978 5.004 11,334 -0.01(-0.27%)
Apr 10, 2006 5.000 5.022 4.991 5.018 5,837 +0.02(+0.36%)
Apr 07, 2006 5.056 5.107 4.996 5.000 13,439 -0.03(-0.62%)
Apr 06, 2006 4.987 5.102 4.978 5.031 6,200 +0.02(+0.44%)
Apr 05, 2006 4.982 5.084 4.978 5.009 10,958 -0.04(-0.70%)
Apr 04, 2006 5.044 5.102 5.000 5.044 17,388 +0.08(+1.52%)
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