Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.297 9.317 9.241 9.284 17,282,232 -0.03(-0.28%)
Mar 30, 2004 9.367 9.369 9.287 9.310 15,365,239 -0.06(-0.59%)
Mar 29, 2004 9.371 9.397 9.330 9.366 10,442,893 +0.04(+0.39%)
Mar 26, 2004 9.359 9.379 9.318 9.330 9,757,097 -0.03(-0.33%)
Mar 25, 2004 9.297 9.384 9.263 9.361 10,568,332 +0.09(+1.01%)
Mar 24, 2004 9.297 9.304 9.225 9.268 12,700,494 -0.01(-0.09%)
Mar 23, 2004 9.338 9.372 9.274 9.276 10,270,452 -0.03(-0.32%)
Mar 22, 2004 9.431 9.431 9.258 9.305 14,732,854 -0.13(-1.34%)
Mar 19, 2004 9.553 9.584 9.430 9.431 11,808,990 -0.12(-1.27%)
Mar 18, 2004 9.556 9.633 9.505 9.553 10,686,447 -0.01(-0.10%)
Mar 17, 2004 9.543 9.621 9.535 9.562 8,802,111 +0.05(+0.52%)
Mar 16, 2004 9.502 9.543 9.441 9.513 10,171,566 +0.05(+0.50%)
Mar 15, 2004 9.472 9.559 9.454 9.466 12,109,007 -0.02(-0.24%)
Mar 12, 2004 9.482 9.551 9.444 9.489 12,280,532 +0.03(+0.36%)
Mar 11, 2004 9.535 9.662 9.453 9.454 16,446,275 -0.12(-1.25%)
Mar 10, 2004 9.574 9.646 9.558 9.574 13,250,779 +0.00(+0.00%)
Mar 09, 2004 9.559 9.582 9.526 9.574 9,117,083 -0.03(-0.27%)
Mar 08, 2004 9.559 9.649 9.558 9.600 10,529,571 +0.03(+0.36%)
Mar 05, 2004 9.521 9.661 9.489 9.566 11,475,096 +0.04(+0.46%)
Mar 04, 2004 9.469 9.551 9.466 9.521 9,838,587 +0.06(+0.64%)
Mar 03, 2004 9.390 9.464 9.381 9.461 8,078,470 +0.07(+0.75%)
Mar 02, 2004 9.453 9.489 9.390 9.390 10,224,061 -0.05(-0.54%)
Mar 01, 2004 9.461 9.474 9.420 9.441 9,245,879 +0.05(+0.49%)
Feb 27, 2004 9.240 9.456 9.240 9.395 11,947,248 +0.02(+0.17%)
Feb 26, 2004 9.371 9.410 9.353 9.379 13,274,279 +0.00(+0.03%)
Feb 25, 2004 9.279 9.392 9.277 9.376 12,059,564 +0.08(+0.90%)
Feb 24, 2004 9.295 9.323 9.250 9.292 14,868,365 -0.02(-0.25%)
Feb 23, 2004 9.379 9.392 9.310 9.315 12,514,930 -0.00(-0.05%)
Feb 20, 2004 9.433 9.446 9.318 9.320 14,419,103 -0.11(-1.18%)
Feb 19, 2004 9.354 9.499 9.309 9.431 14,655,637 +0.10(+1.09%)
Feb 18, 2004 9.404 9.436 9.327 9.330 12,910,475 -0.07(-0.78%)
Feb 17, 2004 9.438 9.477 9.390 9.404 8,992,559 +0.00(+0.05%)
Feb 13, 2004 9.420 9.477 9.348 9.399 9,929,233 -0.00(-0.05%)
Feb 12, 2004 9.518 9.544 9.305 9.404 13,077,727 -0.13(-1.37%)
Feb 11, 2004 9.410 9.561 9.336 9.535 12,294,572 +0.10(+1.09%)
Feb 10, 2004 9.428 9.464 9.382 9.431 10,680,342 -0.02(-0.21%)
Feb 09, 2004 9.436 9.476 9.408 9.451 7,652,099 -0.04(-0.47%)
Feb 06, 2004 9.408 9.495 9.407 9.495 9,036,509 +0.15(+1.58%)
Feb 05, 2004 9.366 9.377 9.286 9.348 8,311,341 -0.01(-0.07%)
Feb 04, 2004 9.384 9.418 9.330 9.354 11,050,861 -0.14(-1.48%)
Feb 03, 2004 9.456 9.535 9.412 9.495 11,267,252 +0.07(+0.69%)
Feb 02, 2004 9.443 9.485 9.345 9.430 10,716,051 +0.02(+0.26%)
Jan 30, 2004 9.476 9.495 9.399 9.405 11,289,837 -0.07(-0.74%)
Jan 29, 2004 9.381 9.492 9.336 9.476 16,478,321 +0.13(+1.37%)
Jan 28, 2004 9.404 9.572 9.331 9.348 15,314,880 -0.06(-0.61%)
Jan 27, 2004 9.508 9.567 9.392 9.405 12,678,825 -0.10(-1.09%)
Jan 26, 2004 9.305 9.508 9.302 9.508 13,670,130 +0.20(+2.11%)
Jan 23, 2004 9.379 9.435 9.286 9.312 15,718,971 -0.04(-0.46%)
Jan 22, 2004 9.453 9.484 9.338 9.354 13,581,316 -0.12(-1.28%)
Jan 21, 2004 9.345 9.485 9.340 9.476 11,552,923 +0.08(+0.85%)
Jan 20, 2004 9.359 9.453 9.295 9.395 14,597,953 +0.03(+0.28%)
Jan 16, 2004 9.256 9.376 9.248 9.369 14,059,572 +0.11(+1.22%)
Jan 15, 2004 9.261 9.333 9.169 9.256 23,355,810 +0.03(+0.30%)
Jan 14, 2004 9.256 9.266 9.186 9.228 16,080,944 +0.01(+0.09%)
Jan 13, 2004 9.302 9.312 9.169 9.220 18,337,324 -0.11(-1.19%)
Jan 12, 2004 9.400 9.400 9.295 9.331 12,298,844 -0.07(-0.73%)
Jan 09, 2004 9.395 9.543 9.395 9.400 10,242,679 -0.04(-0.47%)
Jan 08, 2004 9.449 9.474 9.358 9.444 18,256,750 -0.00(-0.03%)
Jan 07, 2004 9.464 9.502 9.420 9.448 16,283,600 -0.10(-1.01%)
Jan 06, 2004 9.526 9.576 9.520 9.544 12,790,530 -0.03(-0.32%)
Jan 05, 2004 9.576 9.615 9.490 9.576 13,499,216 +0.05(+0.48%)
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