Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 2.064 2.077 1.919 2.024 679,506 -0.04(-1.92%)
Nov 29, 2004 2.116 2.130 2.044 2.064 287,576 -0.03(-1.57%)
Nov 26, 2004 2.097 2.103 2.064 2.097 150,310 +0.05(+2.58%)
Nov 24, 2004 2.037 2.083 2.004 2.044 320,490 +0.07(+3.33%)
Nov 23, 2004 1.965 2.017 1.958 1.978 448,807 +0.03(+1.70%)
Nov 22, 2004 2.044 2.044 1.899 1.945 543,908 -0.07(-3.60%)
Nov 19, 2004 2.110 2.149 1.971 2.017 549,065 -0.07(-3.16%)
Nov 18, 2004 2.143 2.143 2.031 2.083 281,206 -0.07(-3.07%)
Nov 17, 2004 2.136 2.176 2.110 2.149 792,200 +0.09(+4.49%)
Nov 16, 2004 1.971 2.077 1.958 2.057 406,035 +0.11(+5.76%)
Nov 15, 2004 1.984 2.017 1.938 1.945 233,428 -0.03(-1.67%)
Nov 12, 2004 1.912 1.991 1.912 1.978 270,892 +0.07(+3.45%)
Nov 11, 2004 1.925 1.958 1.892 1.912 142,574 -0.01(-0.68%)
Nov 10, 2004 1.932 1.945 1.899 1.925 232,063 +0.01(+0.34%)
Nov 09, 2004 1.912 1.932 1.892 1.919 504,775 +0.01(+0.69%)
Nov 08, 2004 1.912 1.912 1.886 1.905 510,236 +0.01(+0.70%)
Nov 05, 2004 1.879 1.911 1.859 1.892 229,333 +0.01(+0.35%)
Nov 04, 2004 1.892 1.945 1.859 1.886 624,902 +0.00(+0.00%)
Nov 03, 2004 1.846 1.886 1.833 1.886 220,687 +0.07(+4.00%)
Nov 02, 2004 1.780 1.820 1.734 1.813 365,082 -0.01(-0.36%)
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