Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 7.021 7.026 6.909 7.004 771,098 +0.09(+1.29%)
Apr 28, 2005 6.959 7.004 6.893 6.915 645,032 -0.12(-1.67%)
Apr 27, 2005 6.987 7.054 6.948 7.032 634,631 +0.04(+0.64%)
Apr 26, 2005 7.032 7.049 6.987 6.987 723,039 -0.07(-1.03%)
Apr 25, 2005 7.037 7.060 6.987 7.060 675,159 -0.16(-2.16%)
Apr 22, 2005 7.194 7.272 7.177 7.216 662,248 -0.03(-0.46%)
Apr 21, 2005 7.216 7.261 7.155 7.249 484,716 +0.09(+1.33%)
Apr 20, 2005 7.194 7.249 7.138 7.155 897,702 -0.17(-2.36%)
Apr 19, 2005 7.305 7.344 7.272 7.327 995,075 +0.04(+0.61%)
Apr 18, 2005 7.255 7.305 7.216 7.283 858,609 +0.03(+0.38%)
Apr 15, 2005 7.311 7.361 7.249 7.255 1,353,546 -0.09(-1.21%)
Apr 14, 2005 7.389 7.445 7.322 7.344 519,146 -0.01(-0.15%)
Apr 13, 2005 7.422 7.478 7.344 7.355 432,711 -0.12(-1.64%)
Apr 12, 2005 7.417 7.495 7.339 7.478 815,033 -0.01(-0.15%)
Apr 11, 2005 7.467 7.523 7.417 7.489 441,857 +0.09(+1.21%)
Apr 08, 2005 7.372 7.439 7.355 7.400 351,656 -0.05(-0.67%)
Apr 07, 2005 7.417 7.467 7.394 7.450 592,311 +0.03(+0.45%)
Apr 06, 2005 7.344 7.456 7.339 7.417 621,361 +0.01(+0.15%)
Apr 05, 2005 7.389 7.445 7.355 7.406 1,070,212 +0.00(+0.00%)
Apr 04, 2005 7.344 7.439 7.272 7.406 1,077,923 +0.03(+0.45%)
Apr 01, 2005 7.511 7.539 7.361 7.372 997,765 -0.13(-1.78%)
Mar 31, 2005 7.534 7.556 7.489 7.506 868,471 -0.04(-0.59%)
Mar 30, 2005 7.495 7.617 7.489 7.551 557,522 +0.07(+0.89%)
Mar 29, 2005 7.495 7.606 7.467 7.484 554,294 -0.06(-0.74%)
Mar 28, 2005 7.484 7.590 7.484 7.539 510,180 +0.01(+0.15%)
Mar 24, 2005 7.528 7.640 7.528 7.528 493,144 -0.06(-0.74%)
Mar 23, 2005 7.517 7.617 7.500 7.584 526,319 +0.04(+0.52%)
Mar 22, 2005 7.578 7.707 7.478 7.545 757,111 -0.10(-1.31%)
Mar 21, 2005 7.679 7.723 7.590 7.645 684,663 -0.13(-1.72%)
Mar 18, 2005 7.768 7.785 7.651 7.779 945,043 -0.06(-0.71%)
Mar 17, 2005 7.751 7.868 7.746 7.835 862,912 -0.09(-1.13%)
Mar 16, 2005 7.958 7.974 7.902 7.924 685,380 -0.14(-1.73%)
Mar 15, 2005 8.142 8.142 8.041 8.064 561,825 -0.01(-0.14%)
Mar 14, 2005 8.058 8.086 8.008 8.075 497,806 +0.02(+0.21%)
Mar 11, 2005 8.103 8.125 8.041 8.058 535,823 -0.07(-0.82%)
Mar 10, 2005 8.147 8.164 8.064 8.125 646,826 +0.05(+0.62%)
Mar 09, 2005 8.008 8.136 8.008 8.075 584,420 +0.03(+0.42%)
Mar 08, 2005 8.047 8.069 8.013 8.041 507,311 +0.06(+0.77%)
Mar 07, 2005 8.002 8.047 7.974 7.980 482,026 -0.02(-0.21%)
Mar 04, 2005 7.946 8.058 7.930 7.997 594,283 +0.13(+1.63%)
Mar 03, 2005 7.885 7.907 7.818 7.868 839,779 -0.13(-1.60%)
Mar 02, 2005 7.930 8.086 7.907 7.997 822,026 -0.04(-0.49%)
Mar 01, 2005 7.974 8.091 7.974 8.036 622,975 +0.02(+0.21%)
Feb 28, 2005 8.114 8.137 7.991 8.019 853,588 -0.08(-1.03%)
Feb 25, 2005 8.025 8.114 7.997 8.103 780,602 +0.12(+1.54%)
Feb 24, 2005 7.885 7.991 7.880 7.980 1,118,989 +0.20(+2.58%)
Feb 23, 2005 7.746 7.818 7.723 7.779 823,820 +0.09(+1.23%)
Feb 22, 2005 7.673 7.779 7.656 7.684 1,220,666 +0.22(+2.91%)
Feb 18, 2005 7.484 7.528 7.439 7.467 562,363 -0.05(-0.67%)
Feb 17, 2005 7.517 7.545 7.478 7.517 621,361 +0.05(+0.67%)
Feb 16, 2005 7.489 7.517 7.433 7.467 623,513 -0.08(-1.11%)
Feb 15, 2005 7.517 7.578 7.506 7.551 659,916 +0.04(+0.52%)
Feb 14, 2005 7.484 7.528 7.467 7.511 470,728 +0.08(+1.13%)
Feb 11, 2005 7.361 7.439 7.344 7.428 564,515 +0.06(+0.76%)
Feb 10, 2005 7.383 7.394 7.327 7.372 730,750 -0.04(-0.53%)
Feb 09, 2005 7.461 7.467 7.400 7.411 1,076,489 -0.17(-2.21%)
Feb 08, 2005 7.495 7.590 7.461 7.578 825,613 +0.02(+0.22%)
Feb 07, 2005 7.629 7.640 7.528 7.562 610,602 -0.08(-1.02%)
Feb 04, 2005 7.539 7.651 7.528 7.640 473,239 +0.00(+0.00%)
Feb 03, 2005 7.562 7.640 7.528 7.640 618,313 -0.06(-0.72%)
Feb 02, 2005 7.684 7.712 7.656 7.696 475,749 +0.04(+0.58%)
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