Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 4.027 4.148 3.929 3.944 271,786 -0.05(-1.32%)
Aug 30, 2006 3.937 4.103 3.922 3.997 315,065 +0.06(+1.53%)
Aug 29, 2006 3.854 3.982 3.846 3.937 307,848 +0.07(+1.75%)
Aug 28, 2006 3.831 3.929 3.831 3.869 181,702 +0.02(+0.39%)
Aug 25, 2006 3.861 3.907 3.846 3.854 107,733 -0.03(-0.78%)
Aug 24, 2006 3.899 3.944 3.854 3.884 123,304 -0.02(-0.58%)
Aug 23, 2006 3.892 3.982 3.861 3.907 108,779 -0.02(-0.38%)
Aug 22, 2006 3.899 3.959 3.854 3.922 137,848 +0.04(+0.97%)
Aug 21, 2006 3.944 3.967 3.809 3.884 386,372 -0.09(-2.28%)
Aug 18, 2006 3.929 3.975 3.877 3.975 178,945 +0.08(+2.13%)
Aug 17, 2006 3.884 4.027 3.824 3.892 573,965 -0.02(-0.39%)
Aug 16, 2006 4.065 4.110 3.854 3.907 332,059 -0.12(-3.00%)
Aug 15, 2006 4.140 4.148 3.982 4.027 226,257 -0.06(-1.48%)
Aug 14, 2006 4.140 4.231 4.073 4.088 297,645 +0.00(+0.00%)
Aug 11, 2006 4.110 4.125 3.997 4.088 114,033 -0.02(-0.37%)
Aug 10, 2006 3.967 4.148 3.959 4.103 99,186 +0.11(+2.84%)
Aug 09, 2006 4.163 4.163 3.982 3.990 168,807 -0.12(-2.94%)
Aug 08, 2006 4.314 4.334 4.058 4.110 266,950 -0.17(-4.05%)
Aug 07, 2006 4.246 4.321 4.156 4.284 122,326 +0.01(+0.18%)
Aug 04, 2006 4.404 4.435 4.239 4.276 259,330 -0.08(-1.90%)
Aug 03, 2006 4.103 4.404 4.103 4.359 299,339 +0.21(+5.09%)
Aug 02, 2006 4.088 4.201 4.088 4.148 234,897 +0.07(+1.66%)
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