Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.926 5.928 5.802 5.804 17,699,946 -0.12(-2.10%)
Sep 28, 2006 5.922 5.944 5.862 5.928 16,970,660 +0.03(+0.56%)
Sep 27, 2006 5.932 5.976 5.870 5.895 14,924,308 -0.06(-1.08%)
Sep 26, 2006 5.876 5.998 5.866 5.959 29,982,400 +0.10(+1.70%)
Sep 25, 2006 5.884 5.901 5.800 5.860 20,803,522 +0.08(+1.40%)
Sep 22, 2006 5.725 5.791 5.686 5.779 13,012,706 +0.00(+0.04%)
Sep 21, 2006 5.814 5.864 5.717 5.777 31,983,352 -0.07(-1.27%)
Sep 20, 2006 5.893 5.903 5.849 5.851 23,811,954 -0.06(-0.98%)
Sep 19, 2006 5.779 5.909 5.779 5.909 28,973,956 +0.18(+3.18%)
Sep 18, 2006 5.758 5.793 5.719 5.727 12,256,856 -0.08(-1.43%)
Sep 15, 2006 5.818 5.847 5.760 5.810 20,525,814 +0.01(+0.25%)
Sep 14, 2006 5.756 5.835 5.706 5.795 18,086,324 +0.01(+0.14%)
Sep 13, 2006 5.773 5.822 5.715 5.787 29,362,264 +0.04(+0.61%)
Sep 12, 2006 5.667 5.775 5.655 5.752 31,576,206 +0.11(+1.91%)
Sep 11, 2006 5.539 5.686 5.537 5.644 17,157,570 +0.07(+1.19%)
Sep 08, 2006 5.508 5.580 5.497 5.578 12,989,041 +0.02(+0.34%)
Sep 07, 2006 5.570 5.601 5.547 5.559 12,167,506 -0.03(-0.56%)
Sep 06, 2006 5.586 5.592 5.526 5.590 13,281,239 +0.00(+0.07%)
Sep 05, 2006 5.553 5.590 5.534 5.586 10,540,374 +0.03(+0.60%)
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