Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.840 7.948 7.741 7.751 852,211 -0.05(-0.63%)
Jun 29, 2005 7.849 7.978 7.741 7.800 405,766 -0.05(-0.63%)
Jun 28, 2005 7.741 7.879 7.692 7.849 151,354 +0.08(+1.02%)
Jun 27, 2005 8.126 8.204 7.711 7.771 405,387 -0.37(-4.60%)
Jun 24, 2005 8.372 8.392 8.116 8.145 167,606 -0.23(-2.71%)
Jun 23, 2005 8.264 8.569 8.244 8.372 258,720 +0.08(+0.95%)
Jun 22, 2005 8.382 8.461 8.204 8.293 175,442 -0.06(-0.71%)
Jun 21, 2005 8.352 8.559 8.283 8.352 180,752 -0.13(-1.51%)
Jun 20, 2005 8.707 8.747 8.342 8.481 297,244 -0.25(-2.82%)
Jun 17, 2005 8.826 8.924 8.619 8.727 387,080 -0.03(-0.34%)
Jun 16, 2005 8.342 8.845 8.342 8.757 245,271 +0.34(+3.98%)
Jun 15, 2005 8.441 8.441 8.283 8.421 254,951 +0.10(+1.18%)
Jun 14, 2005 8.697 8.767 8.195 8.323 444,208 -0.42(-4.85%)
Jun 13, 2005 9.191 9.210 8.707 8.747 237,207 -0.44(-4.83%)
Jun 10, 2005 9.181 9.210 9.053 9.191 127,668 +0.05(+0.54%)
Jun 09, 2005 9.023 9.220 8.964 9.141 286,645 -0.05(-0.54%)
Jun 08, 2005 9.358 9.358 9.102 9.191 222,636 -0.09(-0.96%)
Jun 07, 2005 9.398 9.398 9.181 9.279 245,315 +0.12(+1.29%)
Jun 06, 2005 9.102 9.240 8.934 9.161 300,457 +0.05(+0.54%)
Jun 03, 2005 9.299 9.486 9.092 9.112 267,882 -0.35(-3.65%)
Jun 02, 2005 9.398 9.555 9.388 9.457 267,530 -0.06(-0.62%)
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