Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 8.374 8.536 8.300 8.514 792,499 +0.13(+1.59%)
Jul 28, 2006 8.343 8.381 8.307 8.381 612,519 +0.05(+0.60%)
Jul 27, 2006 8.223 8.362 8.202 8.331 1,152,459 +0.11(+1.30%)
Jul 26, 2006 8.128 8.228 8.057 8.223 979,191 +0.13(+1.65%)
Jul 25, 2006 8.066 8.126 7.985 8.090 1,290,485 +0.02(+0.30%)
Jul 24, 2006 8.009 8.114 7.997 8.066 1,978,940 +0.18(+2.30%)
Jul 21, 2006 8.340 8.343 7.575 7.885 2,908,207 -0.46(-5.49%)
Jul 20, 2006 8.345 8.421 8.331 8.343 510,992 +0.00(+0.00%)
Jul 19, 2006 8.231 8.462 8.164 8.343 1,276,221 +0.12(+1.51%)
Jul 18, 2006 8.388 8.438 8.104 8.219 1,207,837 -0.17(-2.05%)
Jul 17, 2006 8.397 8.462 8.309 8.390 1,544,723 +0.01(+0.14%)
Jul 14, 2006 8.521 8.521 8.283 8.378 870,532 -0.14(-1.68%)
Jul 13, 2006 8.581 8.630 8.509 8.521 2,163,535 -0.06(-0.69%)
Jul 12, 2006 8.753 8.779 8.540 8.581 1,816,161 -0.20(-2.23%)
Jul 11, 2006 8.724 8.893 8.700 8.776 1,558,987 -0.16(-1.81%)
Jul 10, 2006 9.010 9.093 8.152 8.938 4,918,613 -0.07(-0.79%)
Jul 07, 2006 9.427 9.439 8.946 9.010 1,334,117 -0.45(-4.79%)
Jul 06, 2006 9.534 9.761 9.420 9.463 1,092,885 -0.06(-0.63%)
Jul 05, 2006 9.527 9.532 9.439 9.522 555,882 -0.01(-0.08%)
Jul 03, 2006 9.534 9.570 9.475 9.530 431,700 +0.02(+0.20%)
Jun 30, 2006 9.401 9.654 9.401 9.511 1,089,109 +0.20(+2.18%)
Jun 29, 2006 9.067 9.409 8.991 9.308 948,985 +0.26(+2.93%)
Jun 28, 2006 9.060 9.117 8.929 9.043 646,081 -0.06(-0.68%)
Jun 27, 2006 9.165 9.179 9.036 9.105 763,551 -0.04(-0.44%)
Jun 26, 2006 9.248 9.296 9.136 9.146 833,194 -0.06(-0.70%)
Jun 23, 2006 9.296 9.308 9.184 9.210 433,797 -0.07(-0.77%)
Jun 22, 2006 9.160 9.379 9.160 9.282 400,654 -0.04(-0.41%)
Jun 21, 2006 9.322 9.487 9.272 9.320 1,024,501 +0.00(+0.03%)
Jun 20, 2006 9.201 9.410 9.022 9.317 698,104 +0.15(+1.69%)
Jun 19, 2006 9.413 9.415 9.163 9.163 1,040,443 +0.09(+0.97%)
Jun 16, 2006 9.294 9.520 9.022 9.074 850,814 -0.22(-2.33%)
Jun 15, 2006 8.981 9.365 8.981 9.291 974,996 +0.33(+3.64%)
Jun 14, 2006 8.927 9.117 8.927 8.965 450,998 -0.01(-0.11%)
Jun 13, 2006 8.910 9.167 8.910 8.974 1,407,116 +0.05(+0.59%)
Jun 12, 2006 9.172 9.235 8.915 8.922 431,280 -0.25(-2.68%)
Jun 09, 2006 9.136 9.236 9.127 9.167 435,895 +0.05(+0.55%)
Jun 08, 2006 9.227 9.234 8.938 9.117 1,665,548 -0.11(-1.21%)
Jun 07, 2006 9.291 9.317 9.215 9.229 1,067,293 -0.01(-0.13%)
Jun 06, 2006 9.630 9.642 9.177 9.241 1,352,996 -0.28(-2.95%)
Jun 05, 2006 9.670 9.823 9.415 9.522 1,624,854 -0.13(-1.36%)
Jun 02, 2006 9.489 9.673 9.489 9.654 1,910,556 +0.18(+1.94%)
Jun 01, 2006 9.403 9.515 9.239 9.470 1,378,587 +0.11(+1.22%)
May 31, 2006 9.177 9.415 9.153 9.356 2,322,538 +0.45(+5.00%)
May 30, 2006 9.379 9.391 8.876 8.910 1,423,478 -0.45(-4.76%)
May 26, 2006 9.148 9.382 9.117 9.356 1,379,426 +0.18(+2.00%)
May 25, 2006 9.020 9.201 8.960 9.172 1,170,918 +0.21(+2.37%)
May 24, 2006 8.891 9.000 8.790 8.960 1,198,188 +0.05(+0.59%)
May 23, 2006 9.062 9.146 8.893 8.908 870,113 -0.10(-1.06%)
May 22, 2006 9.039 9.101 8.598 9.003 1,831,264 -0.04(-0.40%)
May 19, 2006 9.058 9.105 8.943 9.039 1,284,612 +0.04(+0.45%)
May 18, 2006 9.391 9.403 8.946 8.998 1,200,286 -0.29(-3.08%)
May 17, 2006 9.699 9.699 8.998 9.284 2,060,749 -0.41(-4.28%)
May 16, 2006 9.606 9.747 9.570 9.699 2,706,831 +0.04(+0.44%)
May 15, 2006 9.410 9.689 9.263 9.656 2,445,462 +0.22(+2.35%)
May 12, 2006 9.415 9.522 9.356 9.434 2,575,098 +0.02(+0.20%)
May 11, 2006 9.501 9.511 9.372 9.415 4,714,300 -0.09(-0.90%)
May 10, 2006 9.308 9.511 9.270 9.501 2,050,261 +0.22(+2.34%)
May 09, 2006 9.058 9.360 9.058 9.284 2,888,489 +0.20(+2.15%)
May 08, 2006 9.058 9.141 9.039 9.089 1,688,203 +0.01(+0.08%)
May 05, 2006 9.046 9.153 8.938 9.082 3,508,560 +0.08(+0.87%)
May 04, 2006 8.366 9.010 8.366 9.003 9,032,142 +0.87(+10.67%)
May 03, 2006 8.164 8.242 8.095 8.135 1,654,641 -0.01(-0.18%)
May 02, 2006 8.307 8.335 8.119 8.150 1,245,176 -0.10(-1.19%)
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