Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.780 9.816 9.697 9.728 15,697,302 -0.09(-0.87%)
Feb 25, 2005 9.780 9.854 9.743 9.813 10,136,162 +0.03(+0.35%)
Feb 24, 2005 9.818 9.828 9.744 9.779 17,492,212 +0.03(+0.34%)
Feb 23, 2005 9.707 9.764 9.684 9.746 15,901,179 +0.11(+1.12%)
Feb 22, 2005 9.780 9.808 9.630 9.638 16,339,758 -0.16(-1.64%)
Feb 18, 2005 9.903 9.910 9.784 9.798 14,085,819 -0.10(-0.98%)
Feb 17, 2005 9.944 9.967 9.895 9.895 9,015,144 -0.06(-0.59%)
Feb 16, 2005 10.03 10.03 9.944 9.954 9,977,150 -0.09(-0.88%)
Feb 15, 2005 10.08 10.09 10.03 10.04 12,039,725 -0.00(-0.02%)
Feb 14, 2005 9.990 10.04 9.983 10.04 9,701,550 +0.17(+1.68%)
Feb 11, 2005 9.920 9.943 9.866 9.879 13,848,980 -0.02(-0.22%)
Feb 10, 2005 10.02 10.04 9.897 9.900 12,671,805 -0.08(-0.79%)
Feb 09, 2005 10.08 10.09 9.979 9.979 8,649,814 -0.09(-0.86%)
Feb 08, 2005 10.16 10.16 10.04 10.07 11,010,574 +0.00(+0.03%)
Feb 07, 2005 9.993 10.08 9.920 10.06 10,800,898 +0.07(+0.72%)
Feb 04, 2005 10.01 10.01 9.924 9.990 9,060,925 -0.01(-0.11%)
Feb 03, 2005 9.936 10.00 9.916 10.00 8,655,002 +0.04(+0.44%)
Feb 02, 2005 10.03 10.03 9.918 9.957 12,810,368 -0.17(-1.65%)
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