Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.460 5.475 5.355 5.453 987,304 +0.00(+0.00%)
Jun 29, 2006 5.317 5.460 5.317 5.453 509,822 +0.13(+2.41%)
Jun 28, 2006 5.355 5.468 5.294 5.325 386,555 -0.04(-0.70%)
Jun 27, 2006 5.475 5.513 5.340 5.362 338,977 -0.10(-1.80%)
Jun 26, 2006 5.460 5.543 5.279 5.460 558,484 +0.01(+0.14%)
Jun 23, 2006 5.430 5.611 5.415 5.453 547,248 -0.02(-0.28%)
Jun 22, 2006 5.468 5.543 5.415 5.468 366,333 +0.01(+0.14%)
Jun 21, 2006 5.438 5.558 5.407 5.460 373,931 +0.02(+0.42%)
Jun 20, 2006 5.596 5.634 5.400 5.438 756,067 -0.17(-2.96%)
Jun 19, 2006 5.506 5.671 5.423 5.604 1,055,138 +0.21(+3.92%)
Jun 16, 2006 5.257 5.573 5.249 5.392 1,078,616 +0.14(+2.58%)
Jun 15, 2006 5.211 5.317 5.181 5.257 364,466 +0.09(+1.75%)
Jun 14, 2006 4.993 5.242 4.925 5.166 265,070 +0.20(+4.10%)
Jun 13, 2006 4.955 5.098 4.932 4.963 165,056 -0.02(-0.45%)
Jun 12, 2006 5.106 5.121 4.902 4.985 161,817 -0.13(-2.51%)
Jun 09, 2006 5.204 5.272 5.053 5.113 130,930 -0.10(-1.88%)
Jun 08, 2006 5.257 5.264 4.887 5.211 256,157 +0.00(+0.00%)
Jun 07, 2006 5.279 5.332 5.151 5.211 225,324 -0.07(-1.29%)
Jun 06, 2006 5.242 5.355 5.128 5.279 307,460 +0.04(+0.72%)
Jun 05, 2006 5.279 5.362 5.128 5.242 488,298 -0.03(-0.57%)
Jun 02, 2006 5.189 5.460 5.091 5.272 753,007 +0.11(+2.04%)
Jun 01, 2006 4.872 5.204 4.729 5.166 1,011,996 +0.32(+6.70%)
May 31, 2006 4.766 4.864 4.714 4.842 452,905 +0.11(+2.23%)
May 30, 2006 4.691 4.789 4.661 4.736 165,499 +0.01(+0.16%)
May 26, 2006 4.834 4.834 4.683 4.729 132,244 -0.07(-1.42%)
May 25, 2006 4.736 4.804 4.683 4.797 154,385 +0.12(+2.58%)
May 24, 2006 4.623 4.736 4.525 4.676 190,761 +0.04(+0.81%)
May 23, 2006 4.842 4.902 4.578 4.638 234,582 -0.19(-3.91%)
May 22, 2006 4.812 4.849 4.661 4.827 280,047 +0.01(+0.16%)
May 19, 2006 4.714 4.827 4.676 4.819 138,673 +0.11(+2.40%)
May 18, 2006 4.714 4.789 4.676 4.706 156,160 -0.02(-0.32%)
May 17, 2006 4.812 4.812 4.668 4.721 252,979 -0.13(-2.64%)
May 16, 2006 4.563 4.940 4.510 4.849 363,133 +0.31(+6.81%)
May 15, 2006 4.555 4.593 4.495 4.540 122,963 -0.06(-1.31%)
May 12, 2006 4.563 4.744 4.435 4.601 294,486 +0.02(+0.33%)
May 11, 2006 4.729 4.729 4.495 4.585 330,784 -0.17(-3.49%)
May 10, 2006 4.797 4.842 4.721 4.751 293,993 -0.08(-1.56%)
May 09, 2006 4.623 4.902 4.608 4.827 802,914 +0.18(+3.90%)
May 08, 2006 4.570 4.721 4.540 4.646 408,138 +0.06(+1.32%)
May 05, 2006 4.608 4.638 4.525 4.585 201,416 -0.01(-0.16%)
May 04, 2006 4.564 4.668 4.525 4.593 196,299 +0.02(+0.50%)
May 03, 2006 4.653 4.668 4.525 4.570 130,017 -0.11(-2.26%)
May 02, 2006 4.676 4.729 4.638 4.676 368,804 +0.00(+0.00%)
May 01, 2006 4.638 4.766 4.623 4.676 439,585 +0.04(+0.81%)
Apr 28, 2006 4.638 4.721 4.601 4.638 153,808 -0.05(-0.97%)
Apr 27, 2006 4.653 4.751 4.601 4.683 202,914 +0.02(+0.49%)
Apr 26, 2006 4.653 4.714 4.597 4.661 104,315 -0.02(-0.32%)
Apr 25, 2006 4.676 4.729 4.525 4.676 204,333 -0.03(-0.64%)
Apr 24, 2006 4.676 4.751 4.646 4.706 123,505 +0.02(+0.32%)
Apr 21, 2006 4.676 4.751 4.661 4.691 149,825 +0.00(+0.00%)
Apr 20, 2006 4.706 4.819 4.646 4.691 100,853 +0.01(+0.16%)
Apr 19, 2006 4.706 4.766 4.638 4.683 114,230 -0.03(-0.64%)
Apr 18, 2006 4.736 4.789 4.616 4.714 166,198 +0.02(+0.48%)
Apr 17, 2006 4.797 4.827 4.601 4.691 113,937 -0.13(-2.66%)
Apr 13, 2006 4.842 4.890 4.789 4.819 95,877 -0.06(-1.24%)
Apr 12, 2006 4.797 4.902 4.766 4.880 494,434 +0.08(+1.73%)
Apr 11, 2006 4.782 4.827 4.721 4.797 190,404 +0.03(+0.63%)
Apr 10, 2006 4.736 4.902 4.699 4.766 512,682 +0.05(+0.96%)
Apr 07, 2006 4.683 4.736 4.683 4.721 150,455 +0.01(+0.16%)
Apr 06, 2006 4.729 4.760 4.691 4.714 145,610 +0.01(+0.16%)
Apr 05, 2006 4.706 4.766 4.638 4.706 185,473 +0.03(+0.65%)
Apr 04, 2006 4.646 4.714 4.578 4.676 357,984 +0.08(+1.64%)
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