Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.466 5.634 5.448 5.588 657,028 +0.13(+2.39%)
Jun 29, 2004 5.409 5.458 5.388 5.458 407,954 +0.03(+0.59%)
Jun 28, 2004 5.408 5.478 5.379 5.426 683,906 +0.05(+0.97%)
Jun 25, 2004 5.388 5.416 5.366 5.374 369,130 +0.00(+0.00%)
Jun 24, 2004 5.436 5.445 5.366 5.374 459,919 -0.05(-0.83%)
Jun 23, 2004 5.371 5.421 5.362 5.419 372,714 +0.02(+0.43%)
Jun 22, 2004 5.411 5.414 5.361 5.396 425,276 +0.03(+0.47%)
Jun 21, 2004 5.386 5.399 5.322 5.371 483,214 -0.04(-0.65%)
Jun 18, 2004 5.339 5.441 5.339 5.406 845,177 -0.01(-0.15%)
Jun 17, 2004 5.424 5.456 5.329 5.414 1,572,089 +0.18(+3.49%)
Jun 16, 2004 5.230 5.255 5.182 5.232 671,960 +0.02(+0.35%)
Jun 15, 2004 5.218 5.257 5.203 5.213 550,111 -0.00(-0.06%)
Jun 14, 2004 5.287 5.321 5.210 5.217 403,773 -0.09(-1.70%)
Jun 10, 2004 5.357 5.366 5.290 5.307 486,200 -0.04(-0.69%)
Jun 09, 2004 5.349 5.393 5.334 5.344 332,097 -0.05(-0.87%)
Jun 08, 2004 5.399 5.409 5.371 5.391 269,381 +0.00(+0.06%)
Jun 07, 2004 5.349 5.416 5.349 5.388 336,876 +0.06(+1.19%)
Jun 04, 2004 5.394 5.424 5.324 5.324 518,455 -0.05(-0.97%)
Jun 03, 2004 5.362 5.424 5.361 5.376 297,454 +0.03(+0.56%)
Jun 02, 2004 5.411 5.424 5.341 5.346 307,608 -0.05(-0.90%)
Jun 01, 2004 5.349 5.414 5.301 5.394 413,927 +0.06(+1.16%)
May 28, 2004 5.314 5.342 5.301 5.332 194,719 +0.02(+0.38%)
May 27, 2004 5.265 5.356 5.265 5.312 323,735 +0.01(+0.13%)
May 26, 2004 5.244 5.334 5.232 5.306 616,412 +0.07(+1.41%)
May 25, 2004 5.265 5.319 5.224 5.232 407,357 -0.02(-0.32%)
May 24, 2004 5.198 5.257 5.185 5.249 307,608 +0.06(+1.13%)
May 21, 2004 5.208 5.208 5.180 5.190 210,249 -0.02(-0.35%)
May 20, 2004 5.232 5.265 5.190 5.208 433,638 -0.02(-0.35%)
May 19, 2004 5.207 5.269 5.207 5.227 262,811 +0.04(+0.71%)
May 18, 2004 5.269 5.280 5.185 5.190 732,287 -0.07(-1.27%)
May 17, 2004 5.336 5.349 5.234 5.257 525,025 -0.04(-0.70%)
May 14, 2004 5.357 5.357 5.277 5.294 413,330 +0.02(+0.32%)
May 13, 2004 5.383 5.383 5.260 5.277 486,798 +0.05(+0.99%)
May 12, 2004 5.316 5.383 5.190 5.225 817,104 +0.04(+0.68%)
May 11, 2004 5.026 5.235 5.026 5.190 809,339 +0.12(+2.31%)
May 10, 2004 5.182 5.187 4.562 5.073 3,407,587 -0.20(-3.81%)
May 07, 2004 5.398 5.450 5.115 5.274 1,687,965 -0.12(-2.30%)
May 06, 2004 5.441 5.473 5.334 5.398 835,620 -0.13(-2.30%)
May 05, 2004 5.580 5.582 5.517 5.525 410,344 -0.03(-0.54%)
May 04, 2004 5.458 5.567 5.441 5.555 400,787 +0.08(+1.53%)
May 03, 2004 5.491 5.517 5.460 5.471 688,087 +0.02(+0.40%)
Apr 30, 2004 5.399 5.450 5.366 5.450 829,647 -0.12(-2.16%)
Apr 29, 2004 5.642 5.654 5.528 5.570 494,563 -0.05(-0.83%)
Apr 28, 2004 5.659 5.659 5.552 5.617 550,111 -0.04(-0.77%)
Apr 27, 2004 5.558 5.676 5.558 5.660 563,252 +0.07(+1.23%)
Apr 26, 2004 5.572 5.674 5.572 5.592 977,777 +0.00(+0.00%)
Apr 23, 2004 5.583 5.609 5.533 5.592 621,190 +0.00(+0.03%)
Apr 22, 2004 5.592 5.627 5.542 5.590 526,219 -0.02(-0.33%)
Apr 21, 2004 5.692 5.704 5.592 5.609 699,436 -0.08(-1.47%)
Apr 20, 2004 5.784 5.816 5.676 5.692 392,425 -0.12(-2.02%)
Apr 19, 2004 5.860 5.868 5.786 5.809 422,887 +0.03(+0.46%)
Apr 16, 2004 5.642 5.831 5.635 5.783 532,192 +0.11(+1.89%)
Apr 15, 2004 5.567 5.676 5.542 5.676 1,612,108 +0.03(+0.44%)
Apr 14, 2004 5.865 5.865 5.622 5.650 1,723,206 -0.21(-3.65%)
Apr 13, 2004 5.935 5.935 5.801 5.865 898,934 -0.06(-1.05%)
Apr 12, 2004 5.935 5.969 5.903 5.927 998,085 -0.03(-0.42%)
Apr 08, 2004 5.860 5.964 5.851 5.952 816,507 +0.08(+1.34%)
Apr 07, 2004 5.902 5.918 5.860 5.873 980,166 -0.07(-1.18%)
Apr 06, 2004 5.868 5.957 5.835 5.943 927,604 +0.03(+0.57%)
Apr 05, 2004 6.007 6.030 5.870 5.910 1,004,656 -0.14(-2.30%)
Apr 02, 2004 5.907 6.049 5.860 6.049 1,184,442 +0.18(+2.99%)
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