Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.371 9.538 9.351 9.390 191,703 -0.07(-0.73%)
May 27, 2005 9.548 9.548 9.388 9.459 175,196 -0.07(-0.72%)
May 26, 2005 9.056 9.548 9.046 9.528 445,138 +0.18(+1.89%)
May 25, 2005 9.351 9.440 9.134 9.351 307,286 -0.15(-1.55%)
May 24, 2005 9.617 9.617 9.410 9.499 355,170 -0.19(-1.93%)
May 23, 2005 9.764 9.843 9.627 9.686 235,970 -0.09(-0.91%)
May 20, 2005 9.942 9.942 9.617 9.774 345,356 +0.01(+0.10%)
May 19, 2005 10.34 10.42 9.735 9.764 765,373 -0.57(-5.52%)
May 18, 2005 10.55 10.76 10.34 10.34 727,408 -0.30(-2.78%)
May 17, 2005 10.46 10.73 10.31 10.63 209,244 +0.06(+0.56%)
May 16, 2005 10.54 10.63 10.25 10.57 243,397 +0.24(+2.29%)
May 13, 2005 10.09 10.57 10.09 10.34 240,872 +0.27(+2.64%)
May 12, 2005 10.20 10.36 10.07 10.07 454,720 -0.23(-2.20%)
May 11, 2005 10.48 10.62 10.07 10.30 400,009 -0.14(-1.32%)
May 10, 2005 10.98 10.98 9.902 10.43 558,639 -0.49(-4.50%)
May 09, 2005 10.82 11.07 10.77 10.93 372,919 +0.15(+1.37%)
May 06, 2005 10.81 10.86 10.51 10.78 691,654 +0.08(+0.74%)
May 05, 2005 10.78 10.83 10.48 10.70 339,558 -0.03(-0.27%)
May 04, 2005 10.72 10.74 10.51 10.73 358,570 +0.09(+0.83%)
May 03, 2005 10.68 10.84 10.51 10.64 353,793 -0.03(-0.28%)
May 02, 2005 10.49 10.67 10.31 10.67 470,411 +0.26(+2.46%)
Apr 29, 2005 10.69 10.69 9.843 10.41 862,524 -0.13(-1.21%)
Apr 28, 2005 10.75 10.98 10.54 10.54 642,985 -0.16(-1.47%)
Apr 27, 2005 10.24 10.78 10.24 10.70 537,836 +0.33(+3.23%)
Apr 26, 2005 10.62 10.76 10.26 10.36 619,134 -0.36(-3.39%)
Apr 25, 2005 9.961 10.88 9.912 10.73 1,149,274 +0.86(+8.66%)
Apr 22, 2005 10.58 11.09 9.597 9.874 1,681,590 -0.28(-2.80%)
Apr 21, 2005 9.843 10.17 9.696 10.16 429,943 +0.38(+3.93%)
Apr 20, 2005 9.705 9.883 9.489 9.774 1,166,949 +0.19(+1.95%)
Apr 19, 2005 9.095 9.597 9.016 9.587 486,112 +0.57(+6.33%)
Apr 18, 2005 8.928 9.115 8.790 9.016 252,714 +0.10(+1.10%)
Apr 15, 2005 9.400 9.440 8.819 8.918 414,388 -0.46(-4.93%)
Apr 14, 2005 9.381 9.400 9.105 9.381 262,633 +0.09(+0.95%)
Apr 13, 2005 9.932 9.932 9.243 9.292 360,178 -0.59(-5.98%)
Apr 12, 2005 9.833 9.902 9.499 9.883 216,144 +0.08(+0.80%)
Apr 11, 2005 9.636 9.833 9.597 9.804 287,427 +0.18(+1.84%)
Apr 08, 2005 9.853 9.892 9.607 9.627 143,173 -0.21(-2.10%)
Apr 07, 2005 9.764 9.833 9.577 9.833 113,776 +0.14(+1.42%)
Apr 06, 2005 9.656 9.912 9.636 9.696 298,352 +0.15(+1.55%)
Apr 05, 2005 9.636 9.686 9.400 9.548 285,092 +0.01(+0.10%)
Apr 04, 2005 9.607 9.607 9.361 9.538 191,303 -0.01(-0.10%)
Apr 01, 2005 9.804 9.932 9.253 9.548 487,243 +0.03(+0.31%)
Mar 31, 2005 9.105 9.518 9.105 9.518 409,996 +0.32(+3.53%)
Mar 30, 2005 8.859 9.203 8.760 9.194 406,592 +0.29(+3.20%)
Mar 29, 2005 9.144 9.184 8.908 8.908 271,218 -0.24(-2.58%)
Mar 28, 2005 9.213 9.440 9.115 9.144 262,911 -0.06(-0.64%)
Mar 24, 2005 9.341 9.410 9.203 9.203 433,704 -0.09(-0.95%)
Mar 23, 2005 9.154 9.331 9.085 9.292 272,438 +0.14(+1.51%)
Mar 22, 2005 9.194 9.282 9.036 9.154 493,732 +0.00(+0.00%)
Mar 21, 2005 9.203 9.331 9.036 9.154 234,595 +0.00(+0.00%)
Mar 18, 2005 9.597 9.636 9.095 9.154 733,603 -0.38(-4.02%)
Mar 17, 2005 9.597 9.715 9.381 9.538 397,703 +0.00(+0.00%)
Mar 16, 2005 9.627 10.05 9.528 9.538 412,935 -0.15(-1.52%)
Mar 15, 2005 9.774 9.953 9.607 9.686 444,059 +0.02(+0.20%)
Mar 14, 2005 9.755 9.981 9.577 9.666 380,498 +0.06(+0.61%)
Mar 11, 2005 9.833 10.09 9.568 9.607 518,912 -0.20(-2.01%)
Mar 10, 2005 9.755 10.12 9.577 9.804 787,831 +0.16(+1.63%)
Mar 09, 2005 9.715 9.853 9.548 9.646 519,145 +0.14(+1.45%)
Mar 08, 2005 9.912 9.941 9.440 9.508 597,452 +0.15(+1.58%)
Mar 07, 2005 9.174 9.686 9.174 9.361 278,543 +0.01(+0.11%)
Mar 04, 2005 9.430 9.548 9.213 9.351 237,259 +0.01(+0.11%)
Mar 03, 2005 9.203 9.420 9.154 9.341 354,716 +0.14(+1.50%)
Mar 02, 2005 9.184 9.292 8.928 9.203 662,522 -0.05(-0.53%)
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