Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.078 3.263 3.078 3.214 18,465 +0.14(+4.43%)
Aug 30, 2006 3.458 3.458 3.068 3.078 34,519 -0.23(-7.06%)
Aug 29, 2006 3.263 3.458 3.204 3.312 16,433 +0.09(+2.72%)
Aug 28, 2006 3.516 3.516 3.195 3.224 33,626 -0.19(-5.70%)
Aug 25, 2006 3.312 3.536 3.312 3.419 21,265 -0.09(-2.50%)
Aug 24, 2006 3.136 3.604 3.136 3.506 91,732 +0.29(+9.09%)
Aug 23, 2006 3.185 3.389 3.165 3.214 55,227 -0.07(-2.08%)
Aug 22, 2006 3.467 3.650 3.126 3.282 212,286 -0.36(-9.89%)
Aug 21, 2006 2.464 4.558 2.425 3.643 831,931 +1.22(+50.20%)
Aug 18, 2006 2.649 2.649 2.425 2.425 7,905 -0.01(-0.40%)
Aug 17, 2006 2.464 2.562 2.386 2.435 15,044 +0.02(+0.81%)
Aug 16, 2006 2.562 2.669 2.415 2.415 10,844 -0.13(-4.98%)
Aug 15, 2006 2.162 2.698 2.162 2.542 18,379 +0.25(+11.06%)
Aug 14, 2006 2.308 2.513 2.289 2.289 2,276 +0.07(+3.07%)
Aug 11, 2006 2.221 2.221 2.221 2.221 102 +0.07(+3.17%)
Aug 10, 2006 2.279 2.279 2.143 2.152 6,981 -0.14(-5.96%)
Aug 09, 2006 2.289 2.289 2.289 2.289 102 +0.00(+0.00%)
Aug 08, 2006 2.299 2.328 2.289 2.289 5,852 -0.07(-2.89%)
Aug 07, 2006 2.415 2.415 2.357 2.357 410 -0.01(-0.41%)
Aug 04, 2006 2.493 2.493 2.260 2.367 2,176 -0.06(-2.41%)
Aug 03, 2006 2.415 2.591 2.318 2.425 3,490 +0.02(+0.81%)
Aug 02, 2006 2.396 2.484 2.308 2.406 7,497 -0.02(-0.80%)
Aug 01, 2006 2.484 2.620 2.250 2.425 22,063 -0.09(-3.49%)
Jul 31, 2006 2.669 2.669 2.474 2.513 17,248 -0.02(-0.77%)
Jul 28, 2006 2.542 2.669 2.484 2.532 5,749 +0.00(+0.00%)
Jul 27, 2006 2.581 2.591 2.532 2.532 3,685 -0.09(-3.35%)
Jul 26, 2006 2.581 2.620 2.581 2.620 2,053 -0.07(-2.54%)
Jul 25, 2006 2.581 2.688 2.581 2.688 487 +0.11(+4.15%)
Jul 24, 2006 2.698 2.698 2.581 2.581 308 -0.04(-1.49%)
Jul 21, 2006 2.620 2.620 2.620 2.620 2,269 -0.04(-1.47%)
Jul 20, 2006 2.581 2.659 2.581 2.659 1,466 +0.04(+1.49%)
Jul 19, 2006 2.582 2.620 2.581 2.620 2,361 +0.03(+1.13%)
Jul 18, 2006 2.659 2.659 2.581 2.591 3,490 -0.04(-1.48%)
Jul 17, 2006 2.649 2.747 2.591 2.630 7,113 -0.14(-4.93%)
Jul 14, 2006 2.776 2.776 2.766 2.766 1,101 +0.07(+2.53%)
Jul 13, 2006 2.727 2.766 2.649 2.698 5,595 -0.06(-2.12%)
Jul 12, 2006 2.756 2.795 2.737 2.756 3,901 +0.04(+1.43%)
Jul 11, 2006 2.776 2.854 2.717 2.717 6,514 -0.05(-1.76%)
Jul 10, 2006 2.738 2.866 2.738 2.766 9,158 +0.03(+1.07%)
Jul 07, 2006 2.912 2.912 2.727 2.737 4,517 -0.05(-1.75%)
Jul 06, 2006 2.893 2.893 2.727 2.786 3,388 -0.08(-2.72%)
Jul 05, 2006 2.688 2.912 2.678 2.863 7,940 +0.22(+8.49%)
Jul 03, 2006 2.639 2.639 2.639 2.639 0 +0.00(+0.00%)
Jun 30, 2006 2.639 2.639 2.639 2.639 2,040 -0.02(-0.73%)
Jun 29, 2006 2.649 2.767 2.649 2.659 2,977 +0.00(+0.00%)
Jun 28, 2006 2.698 2.698 2.649 2.659 821 -0.06(-2.15%)
Jun 27, 2006 2.639 2.795 2.639 2.717 2,874 -0.09(-3.13%)
Jun 26, 2006 2.766 2.854 2.766 2.805 9,651 +0.16(+5.88%)
Jun 23, 2006 2.630 2.649 2.630 2.649 2,017 +0.04(+1.49%)
Jun 22, 2006 2.630 2.708 2.610 2.610 1,745 -0.03(-1.11%)
Jun 21, 2006 2.776 2.805 2.630 2.639 7,002 -0.04(-1.45%)
Jun 20, 2006 2.815 2.815 2.532 2.678 18,323 -0.08(-2.83%)
Jun 19, 2006 2.649 2.776 2.620 2.756 7,980 +0.06(+2.24%)
Jun 16, 2006 2.542 2.756 2.532 2.696 63,960 +0.04(+1.39%)
Jun 15, 2006 2.698 2.854 2.562 2.659 123,411 -0.07(-2.50%)
Jun 14, 2006 2.630 2.863 2.591 2.727 75,482 +0.19(+7.28%)
Jun 13, 2006 2.659 2.844 2.532 2.542 26,664 -0.12(-4.40%)
Jun 12, 2006 3.049 3.063 2.659 2.659 28,286 -0.40(-12.95%)
Jun 09, 2006 3.117 3.117 3.054 3.054 2,464 -0.01(-0.44%)
Jun 08, 2006 3.185 3.185 3.019 3.068 22,793 +0.01(+0.32%)
Jun 07, 2006 3.068 3.078 3.058 3.058 6,417 -0.06(-1.88%)
Jun 06, 2006 3.312 3.312 2.971 3.117 12,700 -0.11(-3.32%)
Jun 05, 2006 3.214 3.253 3.214 3.224 3,980 +0.01(+0.30%)
Jun 02, 2006 3.126 3.224 3.068 3.214 4,312 +0.10(+3.13%)
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