Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.330 9.343 9.190 9.277 6,559,200 -0.14(-1.45%)
Nov 29, 2004 9.557 9.570 9.310 9.413 3,710,400 -0.14(-1.50%)
Nov 26, 2004 9.567 9.727 9.557 9.557 1,090,500 -0.08(-0.80%)
Nov 24, 2004 9.693 9.693 9.527 9.633 3,101,700 -0.02(-0.17%)
Nov 23, 2004 9.547 9.813 9.533 9.650 10,145,400 +0.28(+2.99%)
Nov 22, 2004 9.513 9.577 9.350 9.370 4,496,700 -0.19(-1.95%)
Nov 19, 2004 9.993 9.997 9.527 9.557 6,371,100 -0.43(-4.27%)
Nov 18, 2004 9.907 10.09 9.807 9.983 4,830,000 +0.02(+0.23%)
Nov 17, 2004 9.933 10.08 9.867 9.960 4,551,900 +0.11(+1.12%)
Nov 16, 2004 10.00 10.10 9.763 9.850 2,699,100 -0.22(-2.18%)
Nov 15, 2004 9.880 10.09 9.867 10.07 3,641,400 +0.19(+1.92%)
Nov 12, 2004 9.617 9.907 9.610 9.880 3,219,600 +0.21(+2.17%)
Nov 11, 2004 9.730 9.797 9.523 9.670 4,180,800 -0.06(-0.65%)
Nov 10, 2004 9.750 9.789 9.660 9.733 2,847,300 +0.00(+0.03%)
Nov 09, 2004 9.617 9.733 9.573 9.730 4,829,400 +0.11(+1.14%)
Nov 08, 2004 9.697 9.767 9.547 9.620 3,453,600 -0.13(-1.30%)
Nov 05, 2004 9.733 9.857 9.673 9.747 3,741,900 +0.06(+0.62%)
Nov 04, 2004 9.580 9.733 9.283 9.687 11,257,800 +0.05(+0.55%)
Nov 03, 2004 9.847 9.947 9.600 9.633 6,528,600 -0.11(-1.13%)
Nov 02, 2004 9.600 9.783 9.547 9.743 5,384,700 +0.19(+2.02%)
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