Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.038 5.100 4.990 5.085 8,517,206 +0.07(+1.45%)
Mar 30, 2004 5.019 5.081 4.986 5.013 9,300,103 -0.01(-0.12%)
Mar 29, 2004 5.048 5.116 4.980 5.019 13,570,056 -0.03(-0.53%)
Mar 26, 2004 4.998 5.083 4.971 5.046 9,428,573 +0.05(+0.99%)
Mar 25, 2004 4.903 5.040 4.903 4.996 12,169,438 +0.10(+2.07%)
Mar 24, 2004 4.870 4.907 4.810 4.895 10,167,520 +0.04(+0.81%)
Mar 23, 2004 4.907 4.928 4.853 4.855 9,802,394 -0.05(-1.05%)
Mar 22, 2004 4.938 4.940 4.866 4.907 9,356,128 -0.05(-1.09%)
Mar 19, 2004 4.969 5.006 4.936 4.961 6,371,362 +0.00(+0.08%)
Mar 18, 2004 4.965 4.998 4.917 4.957 6,291,672 -0.01(-0.17%)
Mar 17, 2004 4.942 4.978 4.920 4.965 10,405,625 +0.02(+0.50%)
Mar 16, 2004 4.946 4.982 4.917 4.940 12,638,403 +0.05(+0.93%)
Mar 15, 2004 4.920 4.934 4.855 4.895 13,635,257 -0.02(-0.50%)
Mar 12, 2004 4.814 4.920 4.777 4.920 15,587,911 +0.11(+2.19%)
Mar 11, 2004 4.953 4.953 4.802 4.814 12,309,983 -0.14(-2.80%)
Mar 10, 2004 4.969 5.029 4.922 4.953 11,642,033 -0.01(-0.17%)
Mar 09, 2004 5.011 5.042 4.944 4.961 7,308,327 -0.04(-0.87%)
Mar 08, 2004 5.075 5.081 5.002 5.004 9,401,527 -0.08(-1.55%)
Mar 05, 2004 4.901 5.100 4.880 5.083 22,485,714 +0.19(+3.94%)
Mar 04, 2004 4.855 4.924 4.760 4.891 10,722,455 +0.00(+0.00%)
Mar 03, 2004 4.814 4.920 4.787 4.891 6,396,477 +0.05(+1.07%)
Mar 02, 2004 4.893 4.917 4.828 4.839 7,752,178 -0.06(-1.27%)
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