Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 7.662 7.787 7.507 7.778 98,523 +0.13(+1.74%)
Aug 31, 2006 7.831 7.831 7.489 7.644 87,194 -0.10(-1.32%)
Aug 30, 2006 7.480 7.769 7.342 7.747 229,585 +0.29(+3.94%)
Aug 29, 2006 7.484 7.538 7.373 7.453 76,171 -0.01(-0.18%)
Aug 28, 2006 7.289 7.520 7.244 7.467 38,610 +0.18(+2.44%)
Aug 25, 2006 7.244 7.373 7.244 7.289 23,667 +0.04(+0.61%)
Aug 24, 2006 7.404 7.413 7.244 7.244 100,099 -0.12(-1.63%)
Aug 23, 2006 7.436 7.436 6.929 7.364 71,010 +0.12(+1.72%)
Aug 22, 2006 7.196 7.431 6.956 7.240 91,297 +0.07(+0.93%)
Aug 21, 2006 7.120 7.271 7.062 7.173 67,606 +0.05(+0.75%)
Aug 18, 2006 7.222 7.267 6.956 7.120 77,182 -0.09(-1.29%)
Aug 17, 2006 7.333 8.276 7.138 7.213 582,742 -0.13(-1.76%)
Aug 16, 2006 6.964 7.778 6.964 7.342 416,332 +0.38(+5.49%)
Aug 15, 2006 7.076 7.111 6.907 6.960 36,666 -0.08(-1.07%)
Aug 14, 2006 7.058 7.160 6.911 7.036 138,486 -0.02(-0.31%)
Aug 11, 2006 6.542 7.196 6.444 7.058 257,382 +0.46(+6.94%)
Aug 10, 2006 6.680 6.747 6.413 6.600 49,682 -0.12(-1.79%)
Aug 09, 2006 6.862 7.098 6.671 6.720 43,298 -0.12(-1.82%)
Aug 08, 2006 6.889 6.938 6.667 6.844 77,422 -0.04(-0.65%)
Aug 07, 2006 7.058 7.058 6.671 6.889 74,571 -0.14(-1.96%)
Aug 04, 2006 7.236 7.253 6.996 7.027 46,567 -0.17(-2.41%)
Aug 03, 2006 7.271 7.280 7.182 7.200 80,411 -0.08(-1.10%)
Aug 02, 2006 7.311 7.351 7.200 7.280 64,446 +0.02(+0.31%)
Aug 01, 2006 7.356 7.360 7.178 7.258 101,834 -0.01(-0.18%)
Jul 31, 2006 7.489 7.702 7.222 7.271 226,611 -0.24(-3.14%)
Jul 28, 2006 7.556 7.591 7.418 7.507 292,283 -0.08(-1.05%)
Jul 27, 2006 7.187 7.653 7.187 7.587 593,810 +0.81(+12.01%)
Jul 26, 2006 6.844 6.889 6.707 6.773 58,390 -0.06(-0.91%)
Jul 25, 2006 6.849 6.889 6.747 6.836 87,800 -0.04(-0.52%)
Jul 24, 2006 6.858 6.911 6.791 6.871 94,835 +0.06(+0.91%)
Jul 21, 2006 6.853 6.902 6.667 6.809 35,505 -0.04(-0.52%)
Jul 20, 2006 6.889 6.920 6.813 6.844 46,734 -0.05(-0.77%)
Jul 19, 2006 6.702 6.938 6.702 6.898 74,812 +0.20(+2.92%)
Jul 18, 2006 6.844 6.871 6.684 6.702 27,785 -0.15(-2.20%)
Jul 17, 2006 6.898 6.964 6.740 6.853 40,695 -0.01(-0.13%)
Jul 14, 2006 6.804 6.929 6.609 6.862 47,077 +0.03(+0.46%)
Jul 13, 2006 7.036 7.164 6.613 6.831 102,324 -0.27(-3.82%)
Jul 12, 2006 6.822 7.120 6.720 7.102 212,324 +0.30(+4.44%)
Jul 11, 2006 6.482 6.862 6.449 6.800 125,980 +0.23(+3.45%)
Jul 10, 2006 6.520 6.640 6.507 6.573 76,143 +0.05(+0.82%)
Jul 07, 2006 6.720 6.742 6.440 6.520 156,407 -0.25(-3.74%)
Jul 06, 2006 7.156 7.369 6.667 6.773 412,832 -0.34(-4.75%)
Jul 05, 2006 7.009 7.191 6.809 7.111 214,401 +0.21(+3.09%)
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