Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.519 9.634 9.509 9.586 101,200 +0.06(+0.61%)
Dec 30, 2004 9.268 9.634 9.268 9.528 154,136 +0.01(+0.10%)
Dec 29, 2004 9.528 9.586 9.355 9.519 174,687 +0.03(+0.30%)
Dec 28, 2004 9.201 9.538 9.201 9.490 211,327 +0.29(+3.14%)
Dec 27, 2004 9.326 9.432 9.162 9.201 230,322 -0.21(-2.25%)
Dec 23, 2004 9.393 9.471 9.172 9.413 151,956 +0.11(+1.14%)
Dec 22, 2004 9.316 9.413 9.143 9.307 168,460 +0.13(+1.36%)
Dec 21, 2004 9.153 9.326 9.066 9.182 187,454 +0.14(+1.60%)
Dec 20, 2004 9.442 9.577 8.979 9.037 368,058 -0.46(-4.87%)
Dec 17, 2004 9.596 9.615 9.355 9.499 462,305 -0.21(-2.18%)
Dec 16, 2004 9.615 9.923 9.568 9.711 344,082 -0.28(-2.80%)
Dec 15, 2004 10.00 10.02 9.682 9.991 300,176 +0.18(+1.87%)
Dec 14, 2004 9.798 9.943 9.499 9.808 256,582 +0.18(+1.90%)
Dec 13, 2004 9.605 9.644 9.384 9.625 282,116 +0.19(+2.04%)
Dec 10, 2004 9.191 9.557 9.143 9.432 347,715 +0.29(+3.16%)
Dec 09, 2004 9.634 9.721 9.076 9.143 579,179 -0.62(-6.32%)
Dec 08, 2004 9.894 9.894 9.673 9.760 215,583 -0.12(-1.17%)
Dec 07, 2004 10.12 10.43 9.731 9.875 373,352 -0.13(-1.35%)
Dec 06, 2004 10.18 10.24 9.914 10.01 193,267 -0.02(-0.19%)
Dec 03, 2004 10.00 10.36 9.981 10.03 292,184 +0.04(+0.39%)
Dec 02, 2004 9.962 10.30 9.731 9.991 374,390 -0.03(-0.29%)
Dec 01, 2004 9.393 10.12 9.393 10.02 419,645 +0.60(+6.34%)
Nov 30, 2004 9.490 9.654 9.413 9.422 173,130 -0.20(-2.10%)
Nov 29, 2004 9.625 9.682 9.422 9.625 256,271 +0.08(+0.81%)
Nov 26, 2004 9.432 9.625 9.432 9.548 62,277 +0.07(+0.71%)
Nov 24, 2004 9.076 9.586 9.076 9.480 143,860 +0.17(+1.86%)
Nov 23, 2004 9.403 9.499 9.133 9.307 218,489 -0.05(-0.51%)
Nov 22, 2004 9.076 9.422 9.066 9.355 258,450 +0.17(+1.89%)
Nov 19, 2004 9.172 9.365 9.133 9.182 167,629 -0.27(-2.85%)
Nov 18, 2004 9.384 9.480 9.162 9.451 471,750 +0.02(+0.20%)
Nov 17, 2004 9.471 9.538 9.210 9.432 662,526 +0.21(+2.30%)
Nov 16, 2004 9.316 9.393 9.210 9.220 307,961 -0.17(-1.85%)
Nov 15, 2004 9.143 9.490 9.124 9.393 403,453 +0.26(+2.85%)
Nov 12, 2004 9.114 9.143 8.767 9.133 334,948 -0.09(-0.94%)
Nov 11, 2004 8.998 9.230 8.941 9.220 240,182 +0.24(+2.68%)
Nov 10, 2004 9.153 9.239 8.960 8.979 286,060 -0.27(-2.92%)
Nov 09, 2004 9.249 9.471 9.133 9.249 308,272 -0.11(-1.13%)
Nov 08, 2004 9.326 9.451 9.191 9.355 204,580 +0.03(+0.31%)
Nov 05, 2004 9.143 9.403 9.018 9.326 139,397 +0.26(+2.87%)
Nov 04, 2004 9.191 9.201 8.864 9.066 234,370 -0.12(-1.26%)
Nov 03, 2004 9.355 9.442 9.027 9.182 289,797 -0.01(-0.10%)
Nov 02, 2004 9.047 9.287 8.960 9.191 190,257 +0.08(+0.85%)
Nov 01, 2004 8.835 9.162 8.729 9.114 188,907 +0.20(+2.21%)
Oct 29, 2004 8.912 9.018 8.729 8.917 212,261 -0.08(-0.91%)
Oct 28, 2004 8.883 9.124 8.835 8.998 98,086 +0.07(+0.76%)
Oct 27, 2004 8.652 8.989 8.565 8.931 226,274 +0.31(+3.58%)
Oct 26, 2004 8.758 8.902 8.517 8.623 272,359 -0.24(-2.72%)
Oct 25, 2004 8.449 9.056 8.430 8.864 420,683 +0.40(+4.78%)
Oct 22, 2004 8.690 8.844 8.430 8.459 384,977 -0.32(-3.62%)
Oct 21, 2004 8.555 8.912 8.488 8.777 289,070 +0.30(+3.52%)
Oct 20, 2004 8.045 8.517 8.016 8.478 212,988 +0.36(+4.39%)
Oct 19, 2004 8.334 8.430 8.122 8.122 149,776 -0.09(-1.06%)
Oct 18, 2004 7.939 8.314 7.852 8.208 411,445 +0.14(+1.79%)
Oct 15, 2004 7.939 8.170 7.939 8.064 314,811 +0.11(+1.33%)
Oct 14, 2004 8.184 8.184 7.939 7.958 327,890 -0.22(-2.71%)
Oct 13, 2004 8.382 8.767 8.035 8.180 248,278 -0.08(-0.93%)
Oct 12, 2004 8.237 8.286 8.016 8.257 348,233 -0.09(-1.04%)
Oct 11, 2004 8.276 8.343 8.141 8.343 387,780 +0.05(+0.58%)
Oct 08, 2004 8.430 8.459 8.199 8.295 413,625 -0.13(-1.60%)
Oct 07, 2004 8.623 8.825 8.343 8.430 384,147 -0.25(-2.89%)
Oct 06, 2004 9.114 9.114 8.575 8.681 356,018 -0.39(-4.25%)
Oct 05, 2004 8.738 9.104 8.575 9.066 749,715 +0.37(+4.21%)
Oct 04, 2004 9.066 9.528 8.632 8.700 620,385 -0.17(-1.95%)
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