Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.704 4.721 4.611 4.640 19,184,118 -0.07(-1.45%)
Nov 29, 2005 4.746 4.758 4.702 4.708 8,637,949 +0.01(+0.22%)
Nov 28, 2005 4.741 4.741 4.661 4.698 14,237,523 -0.04(-0.92%)
Nov 25, 2005 4.731 4.748 4.632 4.741 4,694,002 +0.04(+0.79%)
Nov 23, 2005 4.710 4.725 4.679 4.704 7,023,374 -0.01(-0.13%)
Nov 22, 2005 4.688 4.715 4.659 4.710 8,292,624 +0.01(+0.26%)
Nov 21, 2005 4.640 4.715 4.617 4.698 10,150,133 +0.05(+0.98%)
Nov 18, 2005 4.652 4.661 4.597 4.652 11,980,113 +0.05(+1.13%)
Nov 17, 2005 4.590 4.623 4.557 4.601 13,990,724 +0.04(+0.86%)
Nov 16, 2005 4.534 4.584 4.516 4.561 11,416,968 +0.03(+0.59%)
Nov 15, 2005 4.582 4.648 4.512 4.534 20,207,052 -0.05(-1.04%)
Nov 14, 2005 4.597 4.607 4.541 4.582 20,460,130 -0.01(-0.32%)
Nov 11, 2005 4.617 4.741 4.551 4.597 11,282,702 -0.02(-0.49%)
Nov 10, 2005 4.576 4.634 4.545 4.619 14,924,308 +0.06(+1.36%)
Nov 09, 2005 4.580 4.597 4.520 4.557 11,715,444 -0.02(-0.45%)
Nov 08, 2005 4.565 4.586 4.505 4.578 11,937,128 -0.01(-0.27%)
Nov 07, 2005 4.603 4.648 4.565 4.590 44,269,184 -0.01(-0.27%)
Nov 04, 2005 4.549 4.619 4.522 4.603 18,441,308 +0.05(+1.18%)
Nov 03, 2005 4.483 4.580 4.458 4.549 30,092,518 -0.03(-0.68%)
Nov 02, 2005 4.462 4.594 4.452 4.580 23,321,738 +0.12(+2.79%)
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