Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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