Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.610 2.610 2.610 2.610 3,100 -0.08(-2.97%)
Jun 29, 2004 2.600 2.700 2.461 2.690 1,500 +0.08(+3.07%)
Jun 28, 2004 2.750 2.750 2.610 2.610 4,700 -0.24(-8.42%)
Jun 25, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jun 24, 2004 2.750 2.850 2.750 2.850 2,000 -0.12(-4.04%)
Jun 23, 2004 2.750 2.990 2.750 2.970 13,700 -0.03(-1.00%)
Jun 22, 2004 2.890 3.000 2.890 3.000 1,600 +0.10(+3.45%)
Jun 21, 2004 3.050 3.050 2.900 2.900 1,600 -0.14(-4.61%)
Jun 18, 2004 3.050 3.050 3.040 3.040 12,000 -0.10(-3.18%)
Jun 17, 2004 3.160 3.160 2.950 3.140 18,900 -0.04(-1.26%)
Jun 16, 2004 3.180 3.181 3.180 3.180 5,700 +0.01(+0.32%)
Jun 15, 2004 3.170 3.170 3.170 3.170 100 +0.07(+2.26%)
Jun 14, 2004 3.100 3.100 3.100 3.100 200 +0.05(+1.64%)
Jun 10, 2004 3.120 3.120 3.050 3.050 2,300 -0.01(-0.33%)
Jun 09, 2004 3.060 3.060 3.060 3.060 100 -0.13(-4.08%)
Jun 08, 2004 3.200 3.290 3.160 3.190 1,100 -0.01(-0.31%)
Jun 07, 2004 3.210 3.210 3.200 3.200 3,000 -0.03(-0.93%)
Jun 04, 2004 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jun 03, 2004 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jun 02, 2004 3.230 3.230 3.220 3.230 1,000 +0.03(+0.94%)
Jun 01, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 28, 2004 3.051 3.200 3.050 3.200 6,200 +0.05(+1.59%)
May 27, 2004 3.090 3.150 3.050 3.150 2,800 -0.03(-0.94%)
May 26, 2004 3.140 3.180 3.140 3.180 200 +0.06(+1.92%)
May 25, 2004 3.070 3.120 3.060 3.120 2,000 -0.06(-1.89%)
May 24, 2004 3.060 3.180 3.060 3.180 600 +0.00(+0.00%)
May 21, 2004 3.180 3.180 3.170 3.180 2,000 +0.00(+0.00%)
May 20, 2004 3.160 3.180 3.140 3.180 14,700 +0.04(+1.27%)
May 19, 2004 3.060 3.150 3.050 3.140 1,100 -0.01(-0.32%)
May 18, 2004 3.140 3.150 3.060 3.150 6,500 +0.10(+3.28%)
May 17, 2004 3.110 3.140 3.050 3.050 2,600 -0.12(-3.79%)
May 14, 2004 3.190 3.200 3.160 3.170 4,400 +0.02(+0.63%)
May 13, 2004 3.000 3.150 3.000 3.150 8,000 +0.10(+3.28%)
May 12, 2004 3.110 3.110 3.050 3.050 12,400 -0.09(-2.87%)
May 11, 2004 3.060 3.140 3.030 3.140 7,100 -0.15(-4.56%)
May 10, 2004 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
May 07, 2004 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
May 06, 2004 3.190 3.290 3.100 3.290 900 -0.03(-0.90%)
May 05, 2004 3.320 3.320 3.320 3.320 300 +0.10(+3.11%)
May 04, 2004 3.210 3.220 3.210 3.220 1,400 +0.01(+0.31%)
May 03, 2004 3.450 3.450 3.210 3.210 2,000 -0.24(-6.96%)
Apr 30, 2004 3.291 3.450 3.291 3.450 500 +0.16(+4.86%)
Apr 29, 2004 3.400 3.400 3.290 3.290 6,100 -0.12(-3.41%)
Apr 28, 2004 3.501 3.501 3.406 3.406 3,100 -0.12(-3.51%)
Apr 27, 2004 3.000 3.560 3.000 3.530 20,700 +0.05(+1.44%)
Apr 26, 2004 3.390 3.480 3.390 3.480 6,700 +0.09(+2.65%)
Apr 23, 2004 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Apr 22, 2004 3.380 3.490 3.290 3.390 12,200 -0.01(-0.29%)
Apr 21, 2004 3.400 3.430 3.400 3.400 8,300 -0.03(-0.87%)
Apr 20, 2004 3.260 3.430 3.260 3.430 2,900 -0.07(-2.00%)
Apr 19, 2004 3.500 3.500 3.500 3.500 2,000 +0.01(+0.29%)
Apr 16, 2004 3.020 3.490 3.020 3.490 3,500 +0.00(+0.00%)
Apr 15, 2004 3.400 3.490 3.400 3.490 3,100 +0.05(+1.45%)
Apr 14, 2004 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Apr 13, 2004 3.340 3.440 3.230 3.440 1,500 -0.03(-0.86%)
Apr 12, 2004 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 08, 2004 3.340 3.470 3.250 3.470 2,500 -0.01(-0.29%)
Apr 07, 2004 3.480 3.480 3.480 3.480 800 +0.00(+0.00%)
Apr 06, 2004 3.110 3.480 3.110 3.480 2,500 -0.11(-3.06%)
Apr 05, 2004 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Apr 02, 2004 3.600 3.600 3.590 3.590 800 -0.03(-0.83%)
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