Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.442 5.442 5.442 5.442 0 +0.00(+0.00%)
Jan 29, 2004 5.442 5.442 5.442 5.442 0 +0.00(+0.00%)
Jan 28, 2004 5.418 5.451 5.401 5.442 3,538 -0.02(-0.45%)
Jan 27, 2004 5.500 5.500 5.467 5.467 5,490 +0.08(+1.51%)
Jan 26, 2004 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Jan 23, 2004 5.369 5.615 5.369 5.386 13,176 -0.02(-0.44%)
Jan 22, 2004 5.410 5.410 5.410 5.410 0 +0.00(+0.00%)
Jan 21, 2004 5.434 5.434 5.410 5.410 1,464 -0.15(-2.65%)
Jan 20, 2004 5.492 5.557 5.483 5.557 7,442 +0.03(+0.59%)
Jan 16, 2004 5.524 5.524 5.418 5.524 3,172 +0.11(+1.97%)
Jan 15, 2004 5.492 5.533 5.410 5.418 8,284 +0.01(+0.15%)
Jan 14, 2004 5.410 5.410 5.410 5.410 2,235 -0.04(-0.75%)
Jan 13, 2004 5.393 5.459 5.393 5.451 5,368 +0.02(+0.45%)
Jan 12, 2004 5.492 5.574 5.426 5.426 7,960 -0.07(-1.19%)
Jan 09, 2004 5.492 5.565 5.492 5.492 115,766 +0.05(+0.90%)
Jan 08, 2004 5.442 5.533 5.442 5.442 2,985 -0.21(-3.77%)
Jan 07, 2004 5.541 5.656 5.344 5.656 3,388 +0.00(+0.00%)
Jan 06, 2004 5.656 5.656 5.656 5.656 244 +0.08(+1.47%)
Jan 05, 2004 5.500 5.574 5.492 5.574 1,098 -0.10(-1.73%)
Dec 31, 2003 5.557 5.672 5.410 5.672 5,612 +0.05(+0.95%)
Dec 30, 2003 5.713 5.713 5.586 5.619 24,791 +0.06(+1.11%)
Dec 29, 2003 5.656 5.697 5.533 5.557 13,581 -0.09(-1.60%)
Dec 26, 2003 5.451 5.647 5.451 5.647 2,257 +0.00(+0.00%)
Dec 24, 2003 5.647 5.647 5.647 5.647 2,440 +0.10(+1.77%)
Dec 23, 2003 5.549 5.557 5.549 5.549 8,776 -0.07(-1.18%)
Dec 22, 2003 5.533 5.615 5.533 5.615 2,330 +0.11(+1.95%)
Dec 19, 2003 5.508 5.508 5.508 5.508 122 -0.12(-2.18%)
Dec 18, 2003 5.656 5.656 5.508 5.631 14,519 -0.02(-0.29%)
Dec 17, 2003 5.647 5.647 5.647 5.647 0 +0.00(+0.00%)
Dec 16, 2003 5.647 5.647 5.647 5.647 0 +0.00(+0.00%)
Dec 15, 2003 5.615 5.656 5.598 5.647 9,638 -0.08(-1.43%)
Dec 12, 2003 5.615 5.729 5.615 5.729 3,721 +0.11(+2.04%)
Dec 11, 2003 5.615 5.615 5.615 5.615 0 +0.00(+0.00%)
Dec 10, 2003 5.729 5.729 5.615 5.615 884 +0.00(+0.00%)
Dec 09, 2003 5.615 5.615 5.615 5.615 1,342 +0.00(+0.00%)
Dec 08, 2003 5.762 5.779 5.615 5.615 3,904 -0.08(-1.44%)
Dec 05, 2003 5.698 5.698 5.698 5.697 122 +0.06(+1.02%)
Dec 04, 2003 5.639 5.639 5.639 5.639 732 -0.18(-3.10%)
Dec 03, 2003 5.819 5.819 5.819 5.819 732 +0.01(+0.16%)
Dec 02, 2003 5.810 5.810 5.810 5.810 122 +0.20(+3.49%)
Dec 01, 2003 5.615 5.901 5.615 5.615 5,978 +0.00(+0.00%)
Nov 28, 2003 5.615 5.615 5.615 5.615 366 -0.30(-5.12%)
Nov 26, 2003 5.918 5.918 5.918 5.918 4,270 +0.30(+5.40%)
Nov 25, 2003 5.852 6.131 5.615 5.615 8,216 -0.25(-4.33%)
Nov 24, 2003 5.869 5.869 5.869 5.869 366 +0.21(+3.77%)
Nov 21, 2003 5.656 5.656 5.656 5.656 0 +0.00(+0.00%)
Nov 20, 2003 6.393 6.393 5.574 5.656 28,109 -0.89(-13.53%)
Nov 19, 2003 6.394 6.565 6.393 6.541 22,386 +0.00(+0.00%)
Nov 18, 2003 5.434 7.000 5.434 6.541 14,286 +1.01(+18.22%)
Nov 17, 2003 5.705 5.705 5.533 5.533 1,856 +0.20(+3.85%)
Nov 14, 2003 5.582 5.582 5.328 5.328 854 +0.06(+1.07%)
Nov 13, 2003 5.328 5.549 5.156 5.271 15,256 +0.12(+2.24%)
Nov 12, 2003 5.328 5.328 5.156 5.156 1,989 +0.03(+0.64%)
Nov 11, 2003 5.049 5.131 5.049 5.123 2,582 +0.12(+2.46%)
Nov 10, 2003 4.926 5.049 4.836 5.000 9,668 +0.18(+3.74%)
Nov 07, 2003 4.820 4.918 4.811 4.820 6,173 -0.02(-0.51%)
Nov 06, 2003 4.811 4.844 4.721 4.844 4,636 +0.19(+4.05%)
Nov 05, 2003 4.811 4.811 4.656 4.656 518 -0.28(-5.65%)
Nov 04, 2003 4.869 4.934 4.869 4.934 1,988 +0.21(+4.51%)
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