Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.00 10.06 9.979 10.04 10,025,678 +0.13(+1.29%)
Jan 28, 2005 9.893 9.969 9.864 9.915 9,276,705 +0.01(+0.15%)
Jan 27, 2005 9.906 9.988 9.861 9.900 9,335,915 -0.07(-0.72%)
Jan 26, 2005 9.911 10.01 9.905 9.972 11,109,766 +0.09(+0.90%)
Jan 25, 2005 9.821 9.908 9.821 9.884 11,400,321 +0.06(+0.63%)
Jan 24, 2005 9.849 9.928 9.797 9.821 12,160,587 -0.03(-0.28%)
Jan 21, 2005 9.897 9.924 9.831 9.849 10,312,570 -0.07(-0.69%)
Jan 20, 2005 9.902 9.961 9.880 9.918 10,532,318 -0.08(-0.75%)
Jan 19, 2005 10.06 10.07 9.987 9.993 9,484,855 -0.08(-0.75%)
Jan 18, 2005 9.854 10.08 9.846 10.07 15,380,804 +0.13(+1.27%)
Jan 14, 2005 9.933 9.969 9.882 9.943 15,496,782 +0.01(+0.08%)
Jan 13, 2005 10.03 10.06 9.905 9.934 16,417,280 -0.09(-0.88%)
Jan 12, 2005 10.14 10.15 10.01 10.02 17,502,284 -0.14(-1.34%)
Jan 11, 2005 10.17 10.19 10.11 10.16 11,431,147 -0.02(-0.19%)
Jan 10, 2005 10.17 10.23 10.10 10.18 11,729,027 -0.01(-0.06%)
Jan 07, 2005 10.21 10.25 10.17 10.19 10,030,866 -0.01(-0.13%)
Jan 06, 2005 10.17 10.21 10.12 10.20 13,562,698 +0.04(+0.36%)
Jan 05, 2005 10.17 10.28 10.15 10.16 11,742,456 +0.01(+0.11%)
Jan 04, 2005 10.15 10.24 10.12 10.15 14,102,606 +0.01(+0.08%)
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