Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11119 11154 11042 11082 66,200 -102.74(-0.92%)
Aug 30, 2004 11181 11226 11129 11185 61,000 -25.06(-0.22%)
Aug 27, 2004 11148 11210 11108 11210 58,200 +80.26(+0.72%)
Aug 26, 2004 11196 11226 11102 11129 105,200 -0.69(-0.01%)
Aug 25, 2004 10960 11144 10934 11130 84,800 +144.69(+1.32%)
Aug 24, 2004 10979 11016 10897 10985 60,800 +24.36(+0.22%)
Aug 23, 2004 10962 11008 10948 10961 61,600 +71.83(+0.66%)
Aug 20, 2004 10859 10939 10837 10889 67,000 -14.39(-0.13%)
Aug 19, 2004 10862 10909 10831 10904 63,400 +129.27(+1.20%)
Aug 18, 2004 10725 10774 10659 10774 51,600 +48.29(+0.45%)
Aug 17, 2004 10772 10803 10706 10726 52,600 +38.16(+0.36%)
Aug 16, 2004 10729 10731 10546 10688 59,800 -69.39(-0.65%)
Aug 13, 2004 10902 10904 10757 10757 65,600 -270.87(-2.46%)
Aug 12, 2004 11005 11092 11005 11028 54,200 -21.39(-0.19%)
Aug 11, 2004 11050 11076 10997 11049 66,600 +95.91(+0.88%)
Aug 10, 2004 10850 10972 10850 10954 67,200 +44.85(+0.41%)
Aug 09, 2004 10828 10916 10737 10909 70,200 -63.87(-0.58%)
Aug 06, 2004 10945 10974 10895 10973 78,000 -88.32(-0.80%)
Aug 05, 2004 11060 11105 10981 11061 74,200 +50.87(+0.46%)
Aug 04, 2004 11078 11085 10889 11010 78,000 -130.55(-1.17%)
Aug 03, 2004 11230 11259 11102 11141 70,600 -81.67(-0.73%)
Aug 02, 2004 11274 11280 11162 11222 64,600 -103.54(-0.91%)
Jul 30, 2004 11211 11326 11210 11326 71,600 +208.94(+1.88%)
Jul 29, 2004 11187 11189 11019 11117 67,800 -87.53(-0.78%)
Jul 28, 2004 11133 11236 11133 11204 66,600 +172.83(+1.57%)
Jul 27, 2004 11126 11181 11028 11032 69,800 -128.01(-1.15%)
Jul 26, 2004 11100 11160 11066 11160 52,400 -27.78(-0.25%)
Jul 23, 2004 11264 11264 11171 11187 61,800 -97.71(-0.87%)
Jul 22, 2004 11311 11311 11228 11285 51,400 -148.82(-1.30%)
Jul 21, 2004 11335 11434 11327 11434 60,400 +175.49(+1.56%)
Jul 20, 2004 11318 11318 11192 11258 64,400 -177.63(-1.55%)
Jul 19, 2004 11328 11475 11243 11436 79,200 +0.00(+0.00%)
Jul 16, 2004 11328 11475 11243 11436 79,200 +26.86(+0.24%)
Jul 15, 2004 11413 11440 11316 11409 75,800 +52.49(+0.46%)
Jul 14, 2004 11663 11664 11357 11357 91,600 -251.97(-2.17%)
Jul 13, 2004 11544 11609 11501 11609 65,800 +26.34(+0.23%)
Jul 12, 2004 11533 11599 11474 11582 62,600 +158.75(+1.39%)
Jul 09, 2004 11283 11449 11283 11424 68,800 +101.30(+0.89%)
Jul 08, 2004 11373 11411 11280 11322 61,600 -62.63(-0.55%)
Jul 07, 2004 11360 11429 11251 11385 70,400 -90.41(-0.79%)
Jul 06, 2004 11536 11607 11475 11475 56,200 -66.44(-0.58%)
Jul 05, 2004 11623 11649 11511 11542 52,400 -179.78(-1.53%)
Jul 02, 2004 11782 11782 11693 11721 57,800 -174.52(-1.47%)
Jul 01, 2004 11933 11988 11890 11896 64,600 +37.14(+0.31%)
Jun 30, 2004 11870 11888 11808 11859 68,000 -1.94(-0.02%)
Jun 29, 2004 11817 11886 11788 11861 83,000 -23.25(-0.20%)
Jun 28, 2004 11802 11884 11775 11884 67,800 +103.66(+0.88%)
Jun 25, 2004 11743 11780 11661 11780 77,600 +36.25(+0.31%)
Jun 24, 2004 11653 11744 11649 11744 84,200 +163.59(+1.41%)
Jun 23, 2004 11642 11679 11547 11581 83,400 -0.71(-0.01%)
Jun 22, 2004 11547 11581 11472 11581 70,400 -18.89(-0.16%)
Jun 21, 2004 11474 11729 11474 11600 68,600 +218.08(+1.92%)
Jun 18, 2004 11553 11555 11310 11382 61,000 -225.82(-1.95%)
Jun 17, 2004 11630 11649 11510 11608 61,200 -33.82(-0.29%)
Jun 16, 2004 11492 11673 11492 11642 79,400 +254.02(+2.23%)
Jun 15, 2004 11457 11483 11349 11388 72,200 -103.96(-0.90%)
Jun 14, 2004 11496 11623 11475 11492 68,200 -35.16(-0.31%)
Jun 11, 2004 11595 11638 11487 11527 134,000 -49.15(-0.42%)
Jun 10, 2004 11378 11625 11367 11576 81,400 +126.23(+1.10%)
Jun 09, 2004 11515 11521 11419 11450 73,600 -72.19(-0.63%)
Jun 08, 2004 11534 11543 11453 11522 79,000 +82.01(+0.72%)
Jun 07, 2004 11213 11486 11213 11440 80,000 +311.87(+2.80%)
Jun 04, 2004 11057 11128 11017 11128 69,400 +101.00(+0.92%)
Jun 03, 2004 11276 11359 10964 11027 97,600 -215.29(-1.91%)
Jun 02, 2004 11283 11283 11185 11242 69,600 -54.42(-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