Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 5.723 5.725 5.549 5.677 30,066,436 -0.02(-0.40%)
Nov 29, 2006 5.684 5.777 5.684 5.700 19,612,032 +0.03(+0.47%)
Nov 28, 2006 5.652 5.748 5.644 5.673 28,225,832 +0.02(+0.37%)
Nov 27, 2006 5.812 5.851 5.652 5.652 23,738,542 -0.19(-3.19%)
Nov 24, 2006 5.797 5.860 5.793 5.839 5,505,394 -0.01(-0.21%)
Nov 22, 2006 5.911 5.944 5.831 5.851 16,409,446 -0.04(-0.67%)
Nov 21, 2006 5.988 6.004 5.880 5.891 20,038,978 -0.08(-1.35%)
Nov 20, 2006 6.056 6.146 5.971 5.971 14,325,423 -0.08(-1.37%)
Nov 17, 2006 6.160 6.162 6.054 6.054 17,143,564 -0.12(-1.88%)
Nov 16, 2006 6.162 6.174 6.104 6.170 11,889,797 +0.00(+0.03%)
Nov 15, 2006 5.963 6.178 5.953 6.168 25,237,202 +0.26(+4.45%)
Nov 14, 2006 5.880 5.971 5.818 5.905 24,749,402 +0.02(+0.35%)
Nov 13, 2006 5.951 5.984 5.851 5.884 12,382,911 -0.04(-0.73%)
Nov 10, 2006 5.967 5.984 5.905 5.928 15,101,076 -0.02(-0.42%)
Nov 09, 2006 6.058 6.079 5.947 5.953 18,972,094 -0.11(-1.88%)
Nov 08, 2006 6.096 6.129 6.040 6.067 11,671,494 -0.03(-0.48%)
Nov 07, 2006 6.033 6.127 6.007 6.096 13,870,464 +0.05(+0.79%)
Nov 06, 2006 5.897 6.056 5.880 6.048 19,837,580 +0.15(+2.56%)
Nov 03, 2006 5.895 5.947 5.814 5.897 19,617,344 +0.03(+0.57%)
Nov 02, 2006 5.843 5.922 5.756 5.864 20,288,192 +0.02(+0.35%)
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