Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.02 10.07 9.736 9.746 1,452,688 -0.16(-1.66%)
Nov 29, 2005 10.11 10.12 9.669 9.910 673,235 -0.10(-0.96%)
Nov 28, 2005 10.20 10.22 9.948 10.01 695,784 -0.14(-1.33%)
Nov 25, 2005 10.19 10.26 10.10 10.14 129,971 +0.01(+0.09%)
Nov 23, 2005 9.881 10.37 9.813 10.13 701,174 -0.06(-0.57%)
Nov 22, 2005 10.01 10.29 9.891 10.19 1,003,323 +0.11(+1.05%)
Nov 21, 2005 9.717 10.08 9.505 10.08 719,797 +0.38(+3.88%)
Nov 18, 2005 9.630 9.842 9.543 9.707 788,238 +0.16(+1.72%)
Nov 17, 2005 9.408 9.572 9.292 9.543 669,065 +0.19(+2.06%)
Nov 16, 2005 9.408 9.488 9.283 9.350 424,467 -0.05(-0.51%)
Nov 15, 2005 9.659 9.746 9.398 9.398 743,547 -0.27(-2.79%)
Nov 14, 2005 9.649 9.746 9.505 9.669 716,848 +0.04(+0.40%)
Nov 11, 2005 9.582 9.765 9.543 9.630 825,400 -0.03(-0.30%)
Nov 10, 2005 9.534 9.678 9.437 9.659 773,909 +0.12(+1.21%)
Nov 09, 2005 9.495 9.601 9.437 9.543 826,040 +0.00(+0.00%)
Nov 08, 2005 9.302 9.601 9.302 9.543 892,465 +0.18(+1.96%)
Nov 07, 2005 9.176 9.418 9.176 9.360 627,869 +0.10(+1.04%)
Nov 04, 2005 9.292 9.360 9.128 9.263 486,650 +0.01(+0.10%)
Nov 03, 2005 9.456 9.456 9.234 9.254 982,350 -0.11(-1.13%)
Nov 02, 2005 9.389 9.447 9.263 9.360 873,386 +0.02(+0.21%)
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