Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.858 9.088 8.835 9.030 2,406,200 +0.43(+5.00%)
May 30, 2006 9.053 9.065 8.567 8.600 1,474,754 -0.43(-4.76%)
May 26, 2006 8.830 9.056 8.800 9.030 1,429,116 +0.18(+2.00%)
May 25, 2006 8.706 8.881 8.648 8.853 1,213,097 +0.20(+2.37%)
May 24, 2006 8.582 8.688 8.485 8.648 1,241,349 +0.05(+0.59%)
May 23, 2006 8.747 8.828 8.584 8.598 901,455 -0.09(-1.06%)
May 22, 2006 8.724 8.784 8.299 8.690 1,897,230 -0.03(-0.40%)
May 19, 2006 8.743 8.789 8.632 8.724 1,330,886 +0.04(+0.45%)
May 18, 2006 9.065 9.076 8.635 8.685 1,243,522 -0.28(-3.08%)
May 17, 2006 9.362 9.362 8.685 8.961 2,134,981 -0.40(-4.28%)
May 16, 2006 9.272 9.408 9.237 9.362 2,804,336 +0.04(+0.44%)
May 15, 2006 9.083 9.352 8.941 9.320 2,533,551 +0.21(+2.35%)
May 12, 2006 9.088 9.191 9.030 9.106 2,667,857 +0.02(+0.20%)
May 11, 2006 9.171 9.180 9.046 9.088 4,884,117 -0.08(-0.90%)
May 10, 2006 8.984 9.180 8.948 9.171 2,124,115 +0.21(+2.34%)
May 09, 2006 8.743 9.035 8.743 8.961 2,992,538 +0.19(+2.15%)
May 08, 2006 8.743 8.823 8.724 8.773 1,749,015 +0.01(+0.08%)
May 05, 2006 8.731 8.835 8.628 8.766 3,634,945 +0.08(+0.87%)
May 04, 2006 8.076 8.697 8.076 8.690 9,357,495 +0.84(+10.67%)
May 03, 2006 7.880 7.956 7.813 7.852 1,714,244 -0.01(-0.18%)
May 02, 2006 8.018 8.046 7.836 7.866 1,290,029 -0.09(-1.18%)
May 01, 2006 8.007 8.119 7.937 7.960 1,962,426 -0.05(-0.57%)
Apr 28, 2006 8.227 8.271 7.995 8.007 1,229,613 -0.22(-2.66%)
Apr 27, 2006 8.375 8.377 8.087 8.225 1,481,273 -0.17(-2.05%)
Apr 26, 2006 8.105 8.407 8.099 8.398 4,367,323 +0.29(+3.60%)
Apr 25, 2006 7.937 8.108 7.937 8.105 3,290,705 +0.25(+3.16%)
Apr 24, 2006 7.707 7.857 7.572 7.857 921,884 +0.12(+1.49%)
Apr 21, 2006 7.760 7.795 7.707 7.742 563,735 +0.04(+0.51%)
Apr 20, 2006 7.707 7.719 7.645 7.703 1,045,758 -0.01(-0.18%)
Apr 19, 2006 7.799 7.850 7.657 7.717 410,305 -0.08(-1.06%)
Apr 18, 2006 7.799 7.822 7.758 7.799 276,869 -0.00(-0.03%)
Apr 17, 2006 7.868 7.901 7.763 7.802 750,199 -0.03(-0.32%)
Apr 13, 2006 7.742 7.857 7.678 7.827 703,691 +0.09(+1.10%)
Apr 12, 2006 7.719 7.772 7.684 7.742 182,985 +0.01(+0.18%)
Apr 11, 2006 7.834 7.834 7.684 7.728 474,198 -0.08(-1.03%)
Apr 10, 2006 7.804 7.834 7.774 7.809 202,979 +0.03(+0.35%)
Apr 07, 2006 7.832 7.852 7.760 7.781 219,061 -0.03(-0.44%)
Apr 06, 2006 7.857 7.889 7.772 7.816 770,192 -0.01(-0.12%)
Apr 05, 2006 7.868 7.896 7.822 7.825 382,053 -0.03(-0.41%)
Apr 04, 2006 7.873 7.880 7.799 7.857 486,803 +0.02(+0.26%)
Apr 03, 2006 7.799 7.839 7.774 7.836 434,646 +0.07(+0.86%)
Mar 31, 2006 7.788 7.852 7.707 7.770 638,495 -0.02(-0.24%)
Mar 30, 2006 7.816 7.850 7.744 7.788 811,484 -0.00(-0.06%)
Mar 29, 2006 7.730 7.811 7.714 7.793 712,819 +0.09(+1.10%)
Mar 28, 2006 7.650 7.707 7.650 7.707 405,959 +0.02(+0.30%)
Mar 27, 2006 7.615 7.747 7.592 7.684 814,961 +0.09(+1.21%)
Mar 24, 2006 7.583 7.615 7.480 7.592 408,567 +0.05(+0.64%)
Mar 23, 2006 7.615 7.636 7.523 7.544 418,564 -0.07(-0.88%)
Mar 22, 2006 7.592 7.650 7.574 7.611 481,153 -0.09(-1.11%)
Mar 21, 2006 7.767 7.788 7.638 7.696 433,776 -0.11(-1.36%)
Mar 20, 2006 7.931 7.958 7.707 7.802 942,312 -0.15(-1.91%)
Mar 17, 2006 8.002 8.016 7.919 7.954 2,174,534 -0.05(-0.60%)
Mar 16, 2006 8.025 8.027 7.970 8.002 1,398,691 +0.04(+0.46%)
Mar 15, 2006 7.917 8.018 7.917 7.965 2,323,183 +0.05(+0.61%)
Mar 14, 2006 7.730 7.917 7.703 7.917 848,863 +0.19(+2.50%)
Mar 13, 2006 7.569 7.776 7.569 7.724 381,184 +0.13(+1.76%)
Mar 10, 2006 7.477 7.592 7.408 7.590 1,160,505 +0.13(+1.73%)
Mar 09, 2006 7.466 7.491 7.441 7.461 805,833 +0.03(+0.40%)
Mar 08, 2006 7.254 7.466 7.213 7.431 951,874 +0.15(+2.02%)
Mar 07, 2006 7.365 7.365 7.247 7.284 695,433 -0.15(-1.98%)
Mar 06, 2006 7.454 7.454 7.385 7.431 561,997 +0.00(+0.00%)
Mar 03, 2006 7.362 7.466 7.351 7.431 884,939 +0.07(+0.94%)
Mar 02, 2006 7.254 7.383 7.236 7.362 855,383 +0.04(+0.53%)
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