Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.260 4.300 4.160 4.270 89,100 -0.02(-0.47%)
Jul 29, 2004 4.280 4.320 4.200 4.290 86,900 +0.06(+1.42%)
Jul 28, 2004 4.400 4.400 4.120 4.230 92,000 -0.20(-4.51%)
Jul 27, 2004 4.080 4.430 4.080 4.430 129,600 +0.36(+8.85%)
Jul 26, 2004 4.160 4.180 4.060 4.070 197,100 -0.08(-1.93%)
Jul 23, 2004 4.360 4.430 4.050 4.150 260,500 +0.04(+0.97%)
Jul 22, 2004 4.050 4.500 4.050 4.110 127,100 +0.05(+1.23%)
Jul 21, 2004 4.240 4.310 4.050 4.060 195,900 -0.26(-6.02%)
Jul 20, 2004 4.060 4.340 3.970 4.320 137,400 +0.31(+7.73%)
Jul 19, 2004 4.090 4.140 3.960 4.010 146,300 -0.07(-1.72%)
Jul 16, 2004 4.160 4.180 4.020 4.080 80,500 -0.06(-1.45%)
Jul 15, 2004 4.360 4.360 4.010 4.140 155,400 -0.21(-4.83%)
Jul 14, 2004 4.260 4.410 4.240 4.350 68,000 +0.04(+0.93%)
Jul 13, 2004 4.420 4.490 4.270 4.310 63,800 -0.15(-3.36%)
Jul 12, 2004 4.420 4.500 4.170 4.460 106,400 +0.01(+0.22%)
Jul 09, 2004 4.490 4.650 4.420 4.450 75,700 -0.01(-0.22%)
Jul 08, 2004 4.670 4.750 4.400 4.460 133,000 -0.29(-6.11%)
Jul 07, 2004 4.820 4.949 4.560 4.750 207,400 -0.08(-1.66%)
Jul 06, 2004 5.170 5.200 4.830 4.830 111,900 -0.37(-7.12%)
Jul 02, 2004 4.980 5.200 4.920 5.200 125,700 +0.18(+3.59%)
Jul 01, 2004 5.250 5.320 4.980 5.020 88,200 -0.25(-4.74%)
Jun 30, 2004 5.380 5.380 5.230 5.270 75,600 -0.09(-1.68%)
Jun 29, 2004 5.170 5.370 5.170 5.360 145,100 +0.16(+3.08%)
Jun 28, 2004 5.200 5.250 5.120 5.200 82,200 +0.04(+0.78%)
Jun 25, 2004 5.420 5.450 5.160 5.160 105,100 -0.23(-4.27%)
Jun 24, 2004 5.280 5.490 5.270 5.390 109,000 +0.04(+0.75%)
Jun 23, 2004 5.320 5.380 5.280 5.350 83,700 +0.04(+0.75%)
Jun 22, 2004 5.280 5.340 5.170 5.310 142,500 -0.01(-0.19%)
Jun 21, 2004 5.400 5.470 5.250 5.320 75,300 -0.12(-2.21%)
Jun 18, 2004 5.270 5.440 5.200 5.440 175,400 +0.07(+1.30%)
Jun 17, 2004 5.480 5.490 5.250 5.370 115,700 -0.13(-2.36%)
Jun 16, 2004 5.190 5.580 5.190 5.500 154,600 +0.25(+4.76%)
Jun 15, 2004 5.250 5.280 5.160 5.250 181,500 +0.00(+0.00%)
Jun 14, 2004 5.100 5.320 5.090 5.250 136,600 +0.11(+2.14%)
Jun 10, 2004 5.400 5.460 5.090 5.140 183,100 -0.16(-3.02%)
Jun 09, 2004 5.600 5.650 5.280 5.300 176,800 -0.37(-6.53%)
Jun 08, 2004 5.750 5.870 5.620 5.670 83,300 -0.13(-2.24%)
Jun 07, 2004 5.710 5.910 5.710 5.800 165,800 -0.02(-0.34%)
Jun 04, 2004 5.650 5.900 5.650 5.820 116,600 +0.18(+3.19%)
Jun 03, 2004 5.640 5.830 5.600 5.640 83,200 -0.12(-2.08%)
Jun 02, 2004 5.820 5.960 5.670 5.760 136,200 +0.00(+0.00%)
Jun 01, 2004 5.970 6.000 5.650 5.760 217,400 -0.04(-0.69%)
May 28, 2004 6.050 6.070 5.800 5.800 139,000 -0.25(-4.13%)
May 27, 2004 6.200 6.370 5.909 6.050 196,400 -0.02(-0.33%)
May 26, 2004 6.090 6.200 6.060 6.070 114,400 -0.05(-0.82%)
May 25, 2004 5.960 6.120 5.800 6.120 200,300 +0.18(+3.03%)
May 24, 2004 5.820 6.020 5.720 5.940 95,200 +0.13(+2.24%)
May 21, 2004 5.650 5.810 5.640 5.810 79,700 +0.16(+2.83%)
May 20, 2004 5.900 5.950 5.600 5.650 104,100 -0.28(-4.72%)
May 19, 2004 6.010 6.150 5.820 5.930 176,800 -0.12(-1.98%)
May 18, 2004 5.840 6.100 5.810 6.050 110,500 +0.24(+4.13%)
May 17, 2004 6.050 6.050 5.720 5.810 85,600 -0.16(-2.68%)
May 14, 2004 5.940 6.050 5.810 5.970 121,700 -0.06(-1.00%)
May 13, 2004 6.030 6.120 5.930 6.030 196,400 -0.09(-1.47%)
May 12, 2004 6.122 6.180 5.730 6.120 178,700 +0.05(+0.82%)
May 11, 2004 5.980 6.400 5.900 6.070 253,200 +0.14(+2.36%)
May 10, 2004 6.200 6.320 5.850 5.930 197,800 -0.40(-6.32%)
May 07, 2004 6.430 6.750 6.290 6.330 86,200 -0.11(-1.71%)
May 06, 2004 6.590 6.640 6.300 6.440 180,700 -0.28(-4.17%)
May 05, 2004 6.560 6.860 6.480 6.720 127,700 +0.32(+5.00%)
May 04, 2004 6.720 6.800 6.390 6.400 277,800 -0.26(-3.90%)
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