Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.695 6.726 6.596 6.680 98,483 -0.02(-0.34%)
Dec 29, 2005 6.680 6.863 6.672 6.703 89,532 -0.01(-0.11%)
Dec 28, 2005 6.711 6.749 6.558 6.711 141,102 +0.00(+0.00%)
Dec 27, 2005 6.711 6.749 6.665 6.711 111,597 -0.04(-0.56%)
Dec 23, 2005 6.665 6.772 6.665 6.749 25,787 +0.12(+1.84%)
Dec 22, 2005 6.695 6.756 6.627 6.627 67,081 -0.18(-2.58%)
Dec 21, 2005 6.688 6.802 6.688 6.802 39,944 +0.09(+1.36%)
Dec 20, 2005 6.718 6.756 6.650 6.711 17,862 -0.08(-1.12%)
Dec 19, 2005 6.787 6.817 6.749 6.787 35,332 +0.00(+0.00%)
Dec 16, 2005 6.985 6.985 6.779 6.787 141,492 -0.14(-2.09%)
Dec 15, 2005 6.863 7.138 6.848 6.932 73,751 +0.05(+0.66%)
Dec 14, 2005 7.221 7.221 6.817 6.886 209,047 -0.27(-3.73%)
Dec 13, 2005 7.275 7.305 7.115 7.153 54,188 -0.14(-1.99%)
Dec 12, 2005 7.206 7.305 7.176 7.298 90,456 +0.16(+2.24%)
Dec 09, 2005 7.237 7.237 7.023 7.138 31,230 -0.11(-1.58%)
Dec 08, 2005 7.130 7.252 7.092 7.252 27,239 +0.13(+1.82%)
Dec 07, 2005 6.993 7.237 6.977 7.122 105,656 +0.06(+0.86%)
Dec 06, 2005 6.894 7.176 6.894 7.061 67,404 +0.14(+1.98%)
Dec 05, 2005 6.833 7.023 6.810 6.924 78,659 -0.01(-0.11%)
Dec 02, 2005 7.138 7.252 6.878 6.932 188,050 -0.13(-1.84%)
Dec 01, 2005 6.863 7.176 6.848 7.061 125,316 +0.15(+2.21%)
Nov 30, 2005 7.061 7.229 6.909 6.909 38,370 -0.12(-1.74%)
Nov 29, 2005 6.871 7.115 6.871 7.031 71,558 +0.10(+1.43%)
Nov 28, 2005 7.138 7.336 6.863 6.932 132,598 -0.27(-3.81%)
Nov 25, 2005 7.221 7.412 7.191 7.206 26,890 +0.02(+0.21%)
Nov 23, 2005 7.298 7.404 7.168 7.191 31,294 -0.06(-0.84%)
Nov 22, 2005 7.244 7.389 7.023 7.252 40,083 -0.03(-0.42%)
Nov 21, 2005 7.321 7.435 7.282 7.282 49,578 -0.03(-0.42%)
Nov 18, 2005 7.359 7.473 7.300 7.313 63,838 -0.05(-0.62%)
Nov 17, 2005 7.374 7.397 7.305 7.359 58,031 -0.03(-0.41%)
Nov 16, 2005 7.557 7.557 7.366 7.389 72,531 -0.16(-2.12%)
Nov 15, 2005 7.679 7.694 7.351 7.549 197,825 -0.14(-1.79%)
Nov 14, 2005 7.519 7.748 7.450 7.687 279,472 +0.20(+2.65%)
Nov 11, 2005 7.382 7.732 7.374 7.488 128,525 +0.11(+1.45%)
Nov 10, 2005 7.549 7.549 7.214 7.382 170,485 -0.12(-1.63%)
Nov 09, 2005 7.412 7.603 7.374 7.504 178,638 +0.11(+1.55%)
Nov 08, 2005 7.572 7.572 7.366 7.389 73,293 -0.22(-2.91%)
Nov 07, 2005 7.435 7.649 7.435 7.610 205,155 +0.13(+1.73%)
Nov 04, 2005 7.389 7.496 7.252 7.481 90,503 +0.12(+1.66%)
Nov 03, 2005 7.016 7.374 6.894 7.359 142,393 +0.36(+5.12%)
Nov 02, 2005 6.802 7.046 6.726 7.000 34,125 +0.23(+3.38%)
Nov 01, 2005 6.916 7.061 6.665 6.772 127,438 -0.27(-3.90%)
Oct 31, 2005 6.962 7.061 6.962 7.046 22,353 +0.16(+2.33%)
Oct 28, 2005 6.749 6.970 6.711 6.886 51,957 +0.18(+2.73%)
Oct 27, 2005 6.718 6.817 6.680 6.703 36,842 +0.05(+0.69%)
Oct 26, 2005 6.718 6.733 6.558 6.657 240,222 -0.08(-1.24%)
Oct 25, 2005 6.756 6.794 6.627 6.741 78,246 -0.10(-1.45%)
Oct 24, 2005 6.833 6.855 6.825 6.840 5,975 +0.02(+0.22%)
Oct 21, 2005 6.840 6.863 6.787 6.825 11,364 -0.06(-0.89%)
Oct 20, 2005 6.794 6.916 6.794 6.886 35,610 +0.05(+0.67%)
Oct 19, 2005 6.810 6.840 6.733 6.840 110,172 -0.02(-0.22%)
Oct 18, 2005 6.802 6.894 6.787 6.855 23,520 -0.02(-0.33%)
Oct 17, 2005 6.855 6.886 6.779 6.878 35,661 +0.02(+0.22%)
Oct 14, 2005 7.138 7.138 6.833 6.863 65,072 -0.16(-2.28%)
Oct 13, 2005 6.878 7.183 6.871 7.023 53,423 +0.07(+0.99%)
Oct 12, 2005 6.833 7.054 6.833 6.955 45,850 +0.04(+0.55%)
Oct 11, 2005 6.932 7.031 6.802 6.916 21,015 -0.08(-1.20%)
Oct 10, 2005 6.802 7.000 6.802 7.000 11,836 +0.13(+1.89%)
Oct 07, 2005 6.909 6.985 6.817 6.871 75,336 -0.08(-1.21%)
Oct 06, 2005 6.909 6.955 6.909 6.955 20,589 +0.02(+0.22%)
Oct 05, 2005 7.031 7.031 6.939 6.939 14,278 -0.15(-2.15%)
Oct 04, 2005 7.206 7.206 7.038 7.092 27,379 -0.11(-1.59%)
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