Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.440 7.500 7.280 7.280 43,818 -0.22(-2.93%)
May 27, 2005 7.350 7.500 7.290 7.500 24,951 +0.15(+2.04%)
May 26, 2005 7.430 7.500 7.340 7.350 45,840 -0.04(-0.54%)
May 25, 2005 7.490 7.490 7.290 7.390 33,573 -0.01(-0.14%)
May 24, 2005 6.990 7.480 6.990 7.400 413,400 +0.41(+5.87%)
May 23, 2005 6.870 7.070 6.850 6.990 210,976 -0.09(-1.27%)
May 20, 2005 7.200 7.200 7.050 7.080 23,952 -0.13(-1.80%)
May 19, 2005 7.270 7.320 7.201 7.210 7,308 -0.08(-1.10%)
May 18, 2005 7.250 7.360 7.170 7.290 32,500 +0.17(+2.39%)
May 17, 2005 6.970 7.120 6.970 7.120 10,185 +0.03(+0.42%)
May 16, 2005 6.950 7.090 6.950 7.090 57,832 +0.09(+1.29%)
May 13, 2005 6.680 7.050 6.600 7.000 38,122 +0.15(+2.19%)
May 12, 2005 6.750 6.880 6.650 6.850 19,750 -0.08(-1.15%)
May 11, 2005 6.550 6.960 6.550 6.930 44,283 +0.25(+3.74%)
May 10, 2005 6.690 6.710 6.250 6.680 80,269 -0.18(-2.62%)
May 09, 2005 6.710 6.880 6.710 6.860 13,510 -0.02(-0.29%)
May 06, 2005 6.880 6.920 6.810 6.880 3,416 +0.03(+0.44%)
May 05, 2005 6.950 6.950 6.790 6.850 8,460 -0.02(-0.29%)
May 04, 2005 6.660 6.950 6.470 6.870 24,760 +0.27(+4.09%)
May 03, 2005 6.620 6.720 6.480 6.600 20,264 +0.00(+0.00%)
May 02, 2005 6.520 6.610 6.510 6.600 25,782 -0.07(-1.05%)
Apr 29, 2005 6.510 6.690 6.510 6.670 36,014 +0.00(+0.00%)
Apr 28, 2005 7.180 7.180 6.650 6.670 31,851 -0.33(-4.71%)
Apr 27, 2005 6.930 7.000 6.930 7.000 15,234 +0.07(+1.01%)
Apr 26, 2005 6.780 6.970 6.780 6.930 16,111 -0.01(-0.14%)
Apr 25, 2005 7.140 7.140 6.820 6.940 23,140 -0.06(-0.86%)
Apr 22, 2005 6.760 7.000 6.710 7.000 8,789 +0.07(+1.01%)
Apr 21, 2005 6.960 7.080 6.920 6.930 9,592 +0.06(+0.87%)
Apr 20, 2005 6.610 7.070 6.560 6.870 57,654 +0.07(+1.03%)
Apr 19, 2005 6.830 6.830 6.700 6.800 26,447 +0.14(+2.10%)
Apr 18, 2005 6.430 6.740 6.430 6.660 50,963 +0.06(+0.91%)
Apr 15, 2005 6.710 6.810 6.410 6.600 52,378 -0.24(-3.51%)
Apr 14, 2005 6.820 6.940 6.750 6.840 63,497 -0.13(-1.87%)
Apr 13, 2005 7.040 7.200 6.930 6.970 67,290 -0.04(-0.57%)
Apr 12, 2005 6.840 7.050 6.760 7.010 101,179 +0.09(+1.30%)
Apr 11, 2005 7.140 7.140 6.900 6.920 43,381 -0.18(-2.54%)
Apr 08, 2005 7.080 7.140 7.020 7.100 10,367 +0.01(+0.14%)
Apr 07, 2005 7.200 7.200 6.910 7.090 72,582 -0.15(-2.07%)
Apr 06, 2005 7.340 7.350 7.240 7.240 30,982 -0.03(-0.41%)
Apr 05, 2005 7.400 7.410 7.270 7.270 55,316 -0.23(-3.07%)
Apr 04, 2005 7.710 7.710 7.410 7.500 57,931 -0.02(-0.27%)
Apr 01, 2005 7.390 7.570 7.360 7.520 32,399 +0.12(+1.62%)
Mar 31, 2005 6.930 7.400 6.920 7.400 29,412 +0.30(+4.23%)
Mar 30, 2005 7.040 7.250 6.940 7.100 41,517 -0.04(-0.53%)
Mar 29, 2005 7.510 7.590 7.110 7.138 30,143 -0.23(-3.15%)
Mar 28, 2005 7.710 7.710 7.370 7.370 30,327 -0.17(-2.27%)
Mar 24, 2005 7.690 7.690 7.540 7.541 11,050 +0.02(+0.28%)
Mar 23, 2005 7.240 7.560 7.220 7.520 160,045 +0.08(+1.08%)
Mar 22, 2005 7.220 7.460 7.220 7.440 27,413 +0.05(+0.68%)
Mar 21, 2005 7.650 7.650 7.150 7.390 80,426 -0.31(-4.03%)
Mar 18, 2005 7.790 7.810 7.700 7.700 12,766 -0.06(-0.77%)
Mar 17, 2005 7.800 7.850 7.740 7.760 21,375 -0.17(-2.14%)
Mar 16, 2005 7.800 8.010 7.800 7.930 13,572 +0.03(+0.38%)
Mar 15, 2005 7.800 8.040 7.800 7.900 6,018 +0.00(+0.00%)
Mar 14, 2005 8.050 8.050 7.871 7.900 3,342 +0.05(+0.64%)
Mar 11, 2005 8.010 8.080 7.820 7.850 34,481 -0.25(-3.09%)
Mar 10, 2005 7.920 8.150 7.920 8.100 53,587 -0.02(-0.25%)
Mar 09, 2005 7.900 8.140 7.890 8.120 69,666 +0.14(+1.75%)
Mar 08, 2005 8.050 8.100 7.980 7.980 10,200 -0.07(-0.87%)
Mar 07, 2005 8.140 8.150 8.000 8.050 24,451 +0.17(+2.16%)
Mar 04, 2005 7.900 8.150 7.870 7.880 55,482 +0.02(+0.25%)
Mar 03, 2005 8.050 8.120 7.860 7.860 47,691 -0.30(-3.68%)
Mar 02, 2005 7.830 8.250 7.830 8.160 34,403 +0.17(+2.08%)
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