Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 5.027 5.052 4.971 4.996 11,406,343 -0.03(-0.58%)
Apr 27, 2006 5.000 5.050 4.946 5.025 17,879,130 +0.02(+0.46%)
Apr 26, 2006 5.042 5.091 4.996 5.002 11,898,974 -0.03(-0.58%)
Apr 25, 2006 5.025 5.081 5.004 5.031 5,926,545 +0.01(+0.12%)
Apr 24, 2006 5.056 5.083 4.988 5.025 6,823,907 -0.05(-0.98%)
Apr 21, 2006 5.131 5.131 5.056 5.075 10,662,083 -0.01(-0.20%)
Apr 20, 2006 5.050 5.125 5.038 5.085 4,424,020 +0.02(+0.45%)
Apr 19, 2006 5.044 5.075 5.013 5.062 6,376,675 +0.01(+0.12%)
Apr 18, 2006 4.971 5.071 4.971 5.056 6,251,585 +0.09(+1.79%)
Apr 17, 2006 5.004 5.027 4.959 4.967 9,360,474 -0.05(-0.99%)
Apr 13, 2006 5.013 5.042 5.000 5.017 6,519,635 +0.00(+0.08%)
Apr 12, 2006 5.021 5.050 4.996 5.013 8,649,057 -0.00(-0.04%)
Apr 11, 2006 5.052 5.054 5.006 5.015 13,272,545 -0.04(-0.78%)
Apr 10, 2006 5.060 5.073 5.027 5.054 15,727,490 -0.01(-0.25%)
Apr 07, 2006 5.091 5.118 5.027 5.067 11,875,791 -0.02(-0.45%)
Apr 06, 2006 5.048 5.102 5.031 5.089 17,765,630 +0.04(+0.82%)
Apr 05, 2006 5.062 5.085 5.035 5.048 12,598,317 -0.02(-0.41%)
Apr 04, 2006 5.052 5.129 5.031 5.069 31,835,562 +0.02(+0.37%)
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