Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.223 4.284 4.118 4.156 669,520 -0.11(-2.48%)
Jul 28, 2006 4.269 4.299 4.186 4.261 254,696 -0.01(-0.18%)
Jul 27, 2006 4.171 4.450 4.110 4.269 655,142 +0.10(+2.35%)
Jul 26, 2006 4.337 4.427 4.148 4.171 557,622 -0.21(-4.82%)
Jul 25, 2006 4.367 4.472 4.186 4.382 220,626 +0.00(+0.00%)
Jul 24, 2006 4.193 4.427 4.208 4.382 291,539 +0.19(+4.50%)
Jul 21, 2006 4.261 4.276 4.140 4.193 252,490 -0.10(-2.28%)
Jul 20, 2006 4.337 4.404 4.254 4.291 230,957 -0.06(-1.39%)
Jul 19, 2006 4.306 4.427 4.284 4.352 263,225 +0.05(+1.05%)
Jul 18, 2006 4.216 4.374 4.201 4.306 238,426 +0.11(+2.70%)
Jul 17, 2006 4.201 4.299 4.110 4.193 467,756 -0.05(-1.24%)
Jul 14, 2006 4.314 4.435 4.208 4.246 303,754 -0.09(-2.09%)
Jul 13, 2006 4.420 4.601 4.314 4.337 594,255 -0.13(-2.87%)
Jul 12, 2006 4.548 4.653 4.435 4.465 472,968 -0.12(-2.63%)
Jul 11, 2006 4.570 4.653 4.465 4.585 883,331 -0.03(-0.65%)
Jul 10, 2006 4.774 4.842 4.540 4.616 408,453 -0.17(-3.47%)
Jul 07, 2006 4.736 4.925 4.683 4.782 448,682 +0.04(+0.79%)
Jul 06, 2006 4.872 4.932 4.676 4.744 526,284 -0.14(-2.93%)
Jul 05, 2006 4.842 4.887 4.714 4.887 624,728 +0.00(+0.00%)
Jul 03, 2006 5.257 5.347 4.691 4.887 1,105,543 -0.57(-10.37%)
Jun 30, 2006 5.460 5.475 5.355 5.453 987,304 +0.00(+0.00%)
Jun 29, 2006 5.317 5.460 5.317 5.453 509,822 +0.13(+2.41%)
Jun 28, 2006 5.355 5.468 5.294 5.325 386,555 -0.04(-0.70%)
Jun 27, 2006 5.475 5.513 5.340 5.362 338,977 -0.10(-1.80%)
Jun 26, 2006 5.460 5.543 5.279 5.460 558,484 +0.01(+0.14%)
Jun 23, 2006 5.430 5.611 5.415 5.453 547,248 -0.02(-0.28%)
Jun 22, 2006 5.468 5.543 5.415 5.468 366,333 +0.01(+0.14%)
Jun 21, 2006 5.438 5.558 5.407 5.460 373,931 +0.02(+0.42%)
Jun 20, 2006 5.596 5.634 5.400 5.438 756,067 -0.17(-2.96%)
Jun 19, 2006 5.506 5.671 5.423 5.604 1,055,138 +0.21(+3.92%)
Jun 16, 2006 5.257 5.573 5.249 5.392 1,078,616 +0.14(+2.58%)
Jun 15, 2006 5.211 5.317 5.181 5.257 364,466 +0.09(+1.75%)
Jun 14, 2006 4.993 5.242 4.925 5.166 265,070 +0.20(+4.10%)
Jun 13, 2006 4.955 5.098 4.932 4.963 165,056 -0.02(-0.45%)
Jun 12, 2006 5.106 5.121 4.902 4.985 161,817 -0.13(-2.51%)
Jun 09, 2006 5.204 5.272 5.053 5.113 130,930 -0.10(-1.88%)
Jun 08, 2006 5.257 5.264 4.887 5.211 256,157 +0.00(+0.00%)
Jun 07, 2006 5.279 5.332 5.151 5.211 225,324 -0.07(-1.29%)
Jun 06, 2006 5.242 5.355 5.128 5.279 307,460 +0.04(+0.72%)
Jun 05, 2006 5.279 5.362 5.128 5.242 488,298 -0.03(-0.57%)
Jun 02, 2006 5.189 5.460 5.091 5.272 753,007 +0.11(+2.04%)
Jun 01, 2006 4.872 5.204 4.729 5.166 1,011,996 +0.32(+6.70%)
May 31, 2006 4.766 4.864 4.714 4.842 452,905 +0.11(+2.23%)
May 30, 2006 4.691 4.789 4.661 4.736 165,499 +0.01(+0.16%)
May 26, 2006 4.834 4.834 4.683 4.729 132,244 -0.07(-1.42%)
May 25, 2006 4.736 4.804 4.683 4.797 154,385 +0.12(+2.58%)
May 24, 2006 4.623 4.736 4.525 4.676 190,761 +0.04(+0.81%)
May 23, 2006 4.842 4.902 4.578 4.638 234,582 -0.19(-3.91%)
May 22, 2006 4.812 4.849 4.661 4.827 280,047 +0.01(+0.16%)
May 19, 2006 4.714 4.827 4.676 4.819 138,673 +0.11(+2.40%)
May 18, 2006 4.714 4.789 4.676 4.706 156,160 -0.02(-0.32%)
May 17, 2006 4.812 4.812 4.668 4.721 252,979 -0.13(-2.64%)
May 16, 2006 4.563 4.940 4.510 4.849 363,133 +0.31(+6.81%)
May 15, 2006 4.555 4.593 4.495 4.540 122,963 -0.06(-1.31%)
May 12, 2006 4.563 4.744 4.435 4.601 294,486 +0.02(+0.33%)
May 11, 2006 4.729 4.729 4.495 4.585 330,784 -0.17(-3.49%)
May 10, 2006 4.797 4.842 4.721 4.751 293,993 -0.08(-1.56%)
May 09, 2006 4.623 4.902 4.608 4.827 802,914 +0.18(+3.90%)
May 08, 2006 4.570 4.721 4.540 4.646 408,138 +0.06(+1.32%)
May 05, 2006 4.608 4.638 4.525 4.585 201,416 -0.01(-0.16%)
May 04, 2006 4.564 4.668 4.525 4.593 196,299 +0.02(+0.50%)
May 03, 2006 4.653 4.668 4.525 4.570 130,017 -0.11(-2.26%)
May 02, 2006 4.676 4.729 4.638 4.676 368,804 +0.00(+0.00%)
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