Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.880 8.970 8.550 8.710 57,336 -0.08(-0.91%)
May 30, 2006 8.720 9.100 8.310 8.790 96,146 +0.17(+1.97%)
May 26, 2006 7.710 8.760 7.510 8.620 95,736 +1.02(+13.42%)
May 25, 2006 7.230 7.790 7.110 7.600 45,042 +0.42(+5.85%)
May 24, 2006 7.680 7.680 6.860 7.180 184,994 -0.36(-4.77%)
May 23, 2006 8.010 8.270 7.359 7.540 216,478 -0.42(-5.28%)
May 22, 2006 8.030 8.320 7.600 7.960 99,784 +0.02(+0.25%)
May 19, 2006 9.200 9.200 7.650 7.940 273,751 -1.35(-14.53%)
May 18, 2006 9.490 9.690 9.100 9.290 52,241 -0.20(-2.11%)
May 17, 2006 9.750 9.760 9.210 9.490 30,272 -0.20(-2.06%)
May 16, 2006 9.825 9.980 9.440 9.690 19,702 -0.01(-0.10%)
May 15, 2006 9.510 10.00 9.300 9.700 35,252 +0.05(+0.52%)
May 12, 2006 9.370 9.890 8.860 9.650 111,952 +0.21(+2.22%)
May 11, 2006 10.00 10.29 9.360 9.440 56,788 -0.56(-5.60%)
May 10, 2006 10.46 10.46 9.880 10.00 50,543 -0.36(-3.47%)
May 09, 2006 10.64 10.87 10.00 10.36 74,311 +0.08(+0.78%)
May 08, 2006 10.32 10.42 10.03 10.28 41,835 +0.08(+0.78%)
May 05, 2006 10.50 10.75 10.00 10.20 77,303 -0.26(-2.49%)
May 04, 2006 11.13 11.25 10.34 10.46 69,601 -0.60(-5.42%)
May 03, 2006 10.80 11.27 10.50 11.06 131,583 +0.26(+2.41%)
May 02, 2006 9.220 11.10 9.200 10.80 313,081 +1.58(+17.14%)
May 01, 2006 9.650 9.800 8.830 9.220 294,692 -0.68(-6.87%)
Apr 28, 2006 10.29 10.35 9.880 9.900 73,000 -0.44(-4.26%)
Apr 27, 2006 10.18 10.65 9.330 10.34 374,576 +0.25(+2.48%)
Apr 26, 2006 10.83 11.12 10.02 10.09 289,962 -0.82(-7.52%)
Apr 25, 2006 11.80 11.83 10.87 10.91 306,787 -0.99(-8.32%)
Apr 24, 2006 12.29 12.29 11.80 11.90 1,997,168 -0.35(-2.86%)
Apr 21, 2006 12.45 12.50 11.79 12.25 145,572 -0.20(-1.60%)
Apr 20, 2006 12.17 12.93 12.00 12.45 186,378 +0.33(+2.72%)
Apr 19, 2006 11.00 12.33 11.00 12.12 350,481 +1.23(+11.29%)
Apr 18, 2006 10.89 10.89 10.00 10.89 389,500 +0.20(+1.87%)
Apr 17, 2006 10.90 11.00 10.00 10.69 199,351 -0.12(-1.11%)
Apr 13, 2006 10.75 10.84 10.33 10.81 82,298 +0.48(+4.65%)
Apr 12, 2006 10.10 10.38 9.960 10.33 61,427 +0.23(+2.26%)
Apr 11, 2006 9.930 10.50 9.930 10.10 68,598 +0.24(+2.45%)
Apr 10, 2006 9.490 10.20 9.250 9.860 79,471 +0.71(+7.76%)
Apr 07, 2006 9.190 9.210 8.710 9.150 72,380 +0.03(+0.33%)
Apr 06, 2006 8.650 9.290 8.200 9.120 125,434 +0.43(+4.95%)
Apr 05, 2006 8.900 8.960 8.610 8.690 66,800 -0.29(-3.23%)
Apr 04, 2006 8.990 9.000 8.670 8.980 34,946 -0.01(-0.11%)
Apr 03, 2006 8.810 8.990 8.400 8.990 61,063 +0.22(+2.51%)
Mar 31, 2006 8.910 9.050 8.500 8.770 50,312 -0.14(-1.57%)
Mar 30, 2006 8.920 9.160 8.500 8.910 35,144 -0.06(-0.67%)
Mar 29, 2006 9.020 9.020 8.530 8.970 50,933 -0.08(-0.88%)
Mar 28, 2006 9.700 9.700 7.910 9.050 124,718 -0.38(-3.98%)
Mar 27, 2006 9.510 9.980 9.300 9.425 57,066 -0.12(-1.30%)
Mar 24, 2006 9.500 9.690 9.110 9.550 31,980 +0.25(+2.69%)
Mar 23, 2006 9.090 10.00 9.090 9.300 105,500 +0.20(+2.22%)
Mar 22, 2006 8.860 9.320 8.800 9.098 51,000 +0.18(+2.07%)
Mar 21, 2006 9.350 9.350 8.810 8.914 18,765 -0.35(-3.76%)
Mar 20, 2006 9.100 9.310 9.010 9.262 35,403 +0.13(+1.45%)
Mar 17, 2006 9.250 9.250 8.850 9.130 59,670 -0.09(-0.98%)
Mar 16, 2006 8.130 9.600 8.130 9.220 83,096 +1.08(+13.30%)
Mar 15, 2006 8.100 8.250 7.970 8.138 60,507 -0.16(-1.95%)
Mar 14, 2006 8.570 8.570 8.200 8.300 5,697 +0.05(+0.61%)
Mar 13, 2006 8.250 8.450 8.250 8.250 35,249 +0.07(+0.86%)
Mar 10, 2006 8.160 8.570 8.150 8.180 24,181 -0.13(-1.56%)
Mar 09, 2006 8.670 8.860 8.240 8.310 77,921 +0.06(+0.73%)
Mar 08, 2006 7.990 8.690 7.650 8.250 95,438 +0.40(+5.10%)
Mar 07, 2006 7.500 7.990 7.500 7.850 46,758 +0.35(+4.67%)
Mar 06, 2006 7.450 7.750 7.450 7.500 24,573 -0.30(-3.85%)
Mar 03, 2006 7.080 7.800 7.080 7.800 52,222 +0.25(+3.31%)
Mar 02, 2006 7.980 7.980 6.900 7.550 118,791 -0.29(-3.70%)
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