Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.959 5.996 5.880 5.905 5,984,576 -0.05(-0.90%)
Dec 28, 2006 5.992 6.062 5.944 5.959 5,715,558 -0.03(-0.52%)
Dec 27, 2006 5.942 6.000 5.893 5.990 6,393,175 +0.07(+1.26%)
Dec 26, 2006 5.957 5.957 5.843 5.915 7,423,850 -0.04(-0.66%)
Dec 22, 2006 5.973 6.085 5.934 5.955 5,109,904 +0.01(+0.21%)
Dec 21, 2006 6.035 6.071 5.936 5.942 14,106,329 -0.03(-0.49%)
Dec 20, 2006 5.888 6.056 5.888 5.971 18,737,602 +0.00(+0.03%)
Dec 19, 2006 5.953 6.000 5.888 5.969 10,862,168 +0.00(+0.07%)
Dec 18, 2006 6.025 6.046 5.940 5.965 13,318,592 -0.05(-0.83%)
Dec 15, 2006 6.091 6.100 6.011 6.015 21,046,718 -0.03(-0.45%)
Dec 14, 2006 5.862 6.062 5.855 6.042 24,491,798 +0.22(+3.81%)
Dec 13, 2006 5.775 5.835 5.725 5.820 16,173,956 +0.09(+1.59%)
Dec 12, 2006 5.847 5.851 5.704 5.729 16,763,672 -0.10(-1.78%)
Dec 11, 2006 5.806 5.862 5.785 5.833 11,959,010 +0.04(+0.64%)
Dec 08, 2006 5.758 5.818 5.756 5.795 9,826,664 +0.04(+0.65%)
Dec 07, 2006 5.839 5.859 5.744 5.758 14,551,151 -0.07(-1.21%)
Dec 06, 2006 5.797 5.837 5.735 5.828 18,352,668 +0.09(+1.55%)
Dec 05, 2006 5.768 5.781 5.667 5.739 14,319,322 -0.04(-0.65%)
Dec 04, 2006 5.607 5.818 5.597 5.777 18,812,464 +0.20(+3.56%)
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