Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.776 2.834 2.649 2.834 19,275 +0.03(+1.04%)
Dec 29, 2005 2.825 2.849 2.708 2.805 9,044 -0.02(-0.69%)
Dec 28, 2005 2.763 2.844 2.678 2.825 28,850 +0.06(+2.11%)
Dec 27, 2005 2.776 2.805 2.688 2.766 20,123 -0.09(-3.07%)
Dec 23, 2005 2.834 2.922 2.747 2.854 26,489 -0.04(-1.35%)
Dec 22, 2005 2.932 2.941 2.854 2.893 14,248 -0.04(-1.33%)
Dec 21, 2005 3.175 3.185 2.873 2.932 28,267 -0.23(-7.38%)
Dec 20, 2005 3.253 3.253 3.165 3.165 4,219 -0.08(-2.40%)
Dec 19, 2005 3.477 3.477 3.195 3.243 26,518 -0.31(-8.77%)
Dec 16, 2005 3.584 3.730 3.448 3.555 23,587 -0.10(-2.67%)
Dec 15, 2005 3.799 3.799 3.516 3.652 17,424 +0.12(+3.31%)
Dec 14, 2005 3.516 3.701 3.438 3.536 20,725 +0.03(+0.83%)
Dec 13, 2005 3.691 3.691 3.428 3.506 9,748 -0.20(-5.51%)
Dec 12, 2005 3.837 3.837 3.409 3.711 40,349 +0.08(+2.14%)
Dec 09, 2005 3.740 3.740 3.350 3.633 20,430 +0.07(+1.91%)
Dec 08, 2005 3.273 4.178 3.273 3.565 158,866 +0.29(+8.93%)
Dec 07, 2005 3.165 3.302 3.000 3.273 18,090 +0.11(+3.38%)
Dec 06, 2005 3.175 3.195 3.019 3.165 23,995 +0.05(+1.56%)
Dec 05, 2005 3.399 3.399 2.941 3.117 20,160 +0.06(+1.91%)
Dec 02, 2005 3.019 3.516 2.941 3.058 103,713 +0.16(+5.37%)
Dec 01, 2005 2.825 3.087 2.737 2.902 70,651 +0.05(+1.71%)
Nov 30, 2005 2.834 2.902 2.727 2.854 12,525 -0.01(-0.34%)
Nov 29, 2005 2.795 2.909 2.795 2.863 44,805 +0.07(+2.44%)
Nov 28, 2005 2.941 3.019 2.727 2.795 103,144 -0.28(-9.18%)
Nov 25, 2005 3.029 3.087 2.932 3.078 13,864 -0.02(-0.63%)
Nov 23, 2005 3.312 3.312 2.941 3.097 38,070 -0.24(-7.29%)
Nov 22, 2005 2.932 3.341 2.932 3.341 73,609 -0.24(-6.79%)
Nov 21, 2005 3.341 3.691 3.165 3.584 51,140 +0.06(+1.66%)
Nov 18, 2005 3.750 3.808 3.360 3.526 51,744 -0.16(-4.23%)
Nov 17, 2005 3.672 3.682 3.604 3.682 13,696 +0.00(+0.00%)
Nov 16, 2005 3.613 3.730 3.477 3.682 30,139 +0.02(+0.53%)
Nov 15, 2005 4.032 4.032 3.545 3.662 69,829 -0.24(-6.23%)
Nov 14, 2005 3.497 4.188 3.477 3.906 106,810 +0.30(+8.38%)
Nov 11, 2005 3.613 3.691 3.506 3.604 9,765 -0.01(-0.27%)
Nov 10, 2005 3.613 3.613 3.478 3.613 14,328 +0.02(+0.54%)
Nov 09, 2005 3.565 3.613 3.438 3.594 9,205 +0.07(+1.93%)
Nov 08, 2005 3.808 3.808 3.506 3.526 6,776 -0.03(-0.82%)
Nov 07, 2005 3.458 3.974 3.458 3.555 26,384 +0.07(+1.96%)
Nov 04, 2005 3.526 3.643 3.428 3.487 26,185 -0.15(-4.02%)
Nov 03, 2005 3.808 3.818 3.613 3.633 16,129 -0.21(-5.57%)
Nov 02, 2005 3.623 4.139 3.506 3.847 45,227 +0.18(+4.77%)
Nov 01, 2005 3.565 3.672 3.506 3.672 31,052 +0.01(+0.27%)
Oct 31, 2005 4.042 4.042 3.555 3.662 23,542 -0.07(-1.83%)
Oct 28, 2005 3.945 3.954 3.555 3.730 57,666 -0.33(-8.15%)
Oct 27, 2005 4.013 4.149 3.954 4.061 23,374 -0.14(-3.25%)
Oct 26, 2005 4.169 4.363 3.945 4.198 70,033 +0.01(+0.23%)
Oct 25, 2005 3.993 4.285 3.993 4.188 40,017 -0.03(-0.69%)
Oct 24, 2005 3.864 4.529 3.730 4.217 137,530 +0.34(+8.79%)
Oct 21, 2005 3.652 3.935 3.652 3.876 32,823 +0.03(+0.76%)
Oct 20, 2005 3.896 4.042 3.721 3.847 55,139 -0.12(-2.95%)
Oct 19, 2005 4.002 4.003 3.789 3.964 26,816 +0.05(+1.24%)
Oct 18, 2005 4.188 4.188 3.779 3.915 49,208 +0.02(+0.50%)
Oct 17, 2005 3.857 4.091 3.700 3.896 89,871 +0.06(+1.52%)
Oct 14, 2005 3.652 3.837 3.594 3.837 129,380 +0.19(+5.07%)
Oct 13, 2005 3.896 3.916 3.506 3.652 79,189 -0.24(-6.25%)
Oct 12, 2005 4.052 4.245 3.896 3.896 87,466 -0.34(-8.05%)
Oct 11, 2005 4.139 4.373 4.091 4.237 59,484 +0.10(+2.35%)
Oct 10, 2005 4.237 4.363 4.061 4.139 116,386 -0.10(-2.30%)
Oct 07, 2005 4.169 4.383 4.061 4.237 101,674 +0.10(+2.35%)
Oct 06, 2005 4.149 4.772 4.016 4.139 638,203 -0.03(-0.70%)
Oct 05, 2005 4.870 4.870 4.149 4.169 317,067 -0.49(-10.46%)
Oct 04, 2005 5.123 5.123 4.626 4.656 309,146 -0.21(-4.40%)
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