Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.808 4.928 4.808 4.876 11,048,461 -0.00(-0.08%)
Feb 26, 2004 4.897 4.953 4.855 4.880 12,732,583 -0.04(-0.88%)
Feb 25, 2004 4.994 5.002 4.845 4.924 20,315,238 +0.02(+0.42%)
Feb 24, 2004 4.874 5.112 4.870 4.903 20,530,160 +0.05(+1.02%)
Feb 23, 2004 4.888 4.928 4.845 4.853 12,095,060 -0.04(-0.89%)
Feb 20, 2004 4.938 4.938 4.814 4.897 6,032,799 -0.02(-0.50%)
Feb 19, 2004 4.967 5.064 4.895 4.922 9,825,093 -0.04(-0.75%)
Feb 18, 2004 4.903 4.980 4.886 4.959 9,284,165 +0.06(+1.23%)
Feb 17, 2004 4.824 4.913 4.824 4.899 7,623,708 +0.12(+2.51%)
Feb 13, 2004 4.835 4.859 4.729 4.779 8,818,097 -0.06(-1.16%)
Feb 12, 2004 4.843 4.893 4.822 4.835 5,804,354 +0.00(+0.00%)
Feb 11, 2004 4.833 4.851 4.793 4.835 9,597,131 +0.01(+0.21%)
Feb 10, 2004 4.824 4.866 4.808 4.824 9,444,994 +0.00(+0.04%)
Feb 09, 2004 4.793 4.874 4.783 4.822 8,283,447 -0.01(-0.13%)
Feb 06, 2004 4.797 4.855 4.791 4.828 8,654,370 +0.03(+0.65%)
Feb 05, 2004 4.731 4.814 4.731 4.797 13,750,687 +0.10(+2.07%)
Feb 04, 2004 4.702 4.733 4.684 4.700 6,886,210 -0.00(-0.04%)
Feb 03, 2004 4.690 4.762 4.661 4.702 12,449,078 -0.02(-0.48%)
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