Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10805 10805 10719 10771 89,000 -81.70(-0.75%)
Oct 28, 2004 10809 10895 10798 10853 93,000 +161.17(+1.51%)
Oct 27, 2004 10741 10777 10657 10692 70,600 +19.49(+0.18%)
Oct 26, 2004 10652 10684 10627 10672 62,600 +13.31(+0.12%)
Oct 25, 2004 10719 10719 10575 10659 72,600 -197.98(-1.82%)
Oct 22, 2004 10849 10892 10811 10857 78,800 +67.90(+0.63%)
Oct 21, 2004 10882 10901 10753 10789 78,000 -92.95(-0.85%)
Oct 20, 2004 10992 10992 10854 10882 88,000 -182.68(-1.65%)
Oct 19, 2004 11028 11107 11024 11065 65,200 +99.24(+0.91%)
Oct 18, 2004 11022 11022 10914 10966 59,800 -17.33(-0.16%)
Oct 15, 2004 10960 11015 10913 10983 83,600 -51.34(-0.47%)
Oct 14, 2004 11151 11151 11033 11034 99,200 -161.70(-1.44%)
Oct 13, 2004 11235 11307 11196 11196 63,600 -5.82(-0.05%)
Oct 12, 2004 11295 11321 11182 11202 74,200 -147.49(-1.30%)
Oct 11, 2004 11311 11370 11303 11349 80,200 -0.05(-0.00%)
Oct 08, 2004 11311 11370 11303 11349 80,200 -5.24(-0.05%)
Oct 07, 2004 11399 11410 11337 11355 80,000 -30.79(-0.27%)
Oct 06, 2004 11222 11408 11218 11385 93,600 +103.55(+0.92%)
Oct 05, 2004 11257 11305 11242 11282 78,000 +2.20(+0.02%)
Oct 04, 2004 11111 11283 11105 11280 94,400 +294.46(+2.68%)
Oct 01, 2004 10893 10987 10893 10985 84,400 +161.60(+1.49%)
Sep 30, 2004 10870 10928 10824 10824 73,800 +37.47(+0.35%)
Sep 29, 2004 10874 10874 10770 10786 66,800 -29.47(-0.27%)
Sep 28, 2004 10806 10822 10738 10816 66,000 -43.75(-0.40%)
Sep 27, 2004 10863 10888 10783 10859 56,400 -35.84(-0.33%)
Sep 24, 2004 10934 10934 10826 10895 75,400 -124.24(-1.13%)
Sep 23, 2004 11111 11136 10964 11019 73,000 -0.01(-0.00%)
Sep 22, 2004 11111 11135 10964 11019 73,000 -61.46(-0.55%)
Sep 21, 2004 11148 11151 11060 11081 78,800 -1.63(-0.01%)
Sep 20, 2004 11132 11146 11046 11082 75,800 +0.01(+0.00%)
Sep 17, 2004 11132 11145 11046 11082 75,800 -56.87(-0.51%)
Sep 16, 2004 11093 11178 11090 11139 76,000 -19.22(-0.17%)
Sep 15, 2004 11279 11286 11159 11159 96,800 -137.00(-1.21%)
Sep 14, 2004 11313 11352 11274 11296 92,200 +42.47(+0.38%)
Sep 13, 2004 11140 11258 11131 11253 86,200 +169.88(+1.53%)
Sep 10, 2004 11090 11090 10960 11083 168,400 -87.73(-0.79%)
Sep 09, 2004 11276 11330 11146 11171 104,000 -108.23(-0.96%)
Sep 08, 2004 11345 11358 11271 11279 89,200 -19.75(-0.17%)
Sep 07, 2004 11275 11312 11227 11299 3,200 +54.57(+0.49%)
Sep 06, 2004 11087 11270 11057 11244 94,400 +221.88(+2.01%)
Sep 03, 2004 11182 11187 11013 11022 75,000 -130.26(-1.17%)
Sep 02, 2004 11179 11191 11098 11153 62,000 +25.40(+0.23%)
Sep 01, 2004 11105 11169 11102 11127 66,000 +45.56(+0.41%)
Aug 31, 2004 11119 11154 11042 11082 66,200 -102.74(-0.92%)
Aug 30, 2004 11181 11226 11129 11185 61,000 -25.06(-0.22%)
Aug 27, 2004 11148 11210 11108 11210 58,200 +80.26(+0.72%)
Aug 26, 2004 11196 11226 11102 11129 105,200 -0.69(-0.01%)
Aug 25, 2004 10960 11144 10934 11130 84,800 +144.69(+1.32%)
Aug 24, 2004 10979 11016 10897 10985 60,800 +24.36(+0.22%)
Aug 23, 2004 10962 11008 10948 10961 61,600 +71.83(+0.66%)
Aug 20, 2004 10859 10939 10837 10889 67,000 -14.39(-0.13%)
Aug 19, 2004 10862 10909 10831 10904 63,400 +129.27(+1.20%)
Aug 18, 2004 10725 10774 10659 10774 51,600 +48.29(+0.45%)
Aug 17, 2004 10772 10803 10706 10726 52,600 +38.16(+0.36%)
Aug 16, 2004 10729 10731 10546 10688 59,800 -69.39(-0.65%)
Aug 13, 2004 10902 10904 10757 10757 65,600 -270.87(-2.46%)
Aug 12, 2004 11005 11092 11005 11028 54,200 -21.39(-0.19%)
Aug 11, 2004 11050 11076 10997 11049 66,600 +95.91(+0.88%)
Aug 10, 2004 10850 10972 10850 10954 67,200 +44.85(+0.41%)
Aug 09, 2004 10828 10916 10737 10909 70,200 -63.87(-0.58%)
Aug 06, 2004 10945 10974 10895 10973 78,000 -88.32(-0.80%)
Aug 05, 2004 11060 11105 10981 11061 74,200 +50.87(+0.46%)
Aug 04, 2004 11078 11085 10889 11010 78,000 -130.55(-1.17%)
Aug 03, 2004 11230 11259 11102 11141 70,600 -81.67(-0.73%)
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