Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.505 9.707 9.408 9.553 397,065 +0.10(+1.02%)
Jun 29, 2005 9.456 9.553 9.302 9.456 314,660 +0.01(+0.10%)
Jun 28, 2005 9.225 9.456 9.138 9.447 391,909 +0.28(+3.05%)
Jun 27, 2005 9.476 9.476 9.157 9.167 672,127 -0.41(-4.23%)
Jun 24, 2005 9.398 9.591 9.090 9.572 1,734,996 +0.17(+1.85%)
Jun 23, 2005 9.562 9.649 9.369 9.398 529,682 -0.23(-2.40%)
Jun 22, 2005 9.389 9.649 9.283 9.630 389,110 +0.34(+3.63%)
Jun 21, 2005 9.254 9.389 9.215 9.292 256,484 -0.01(-0.10%)
Jun 20, 2005 9.225 9.369 9.022 9.302 443,335 +0.04(+0.42%)
Jun 17, 2005 9.360 9.408 8.993 9.263 638,601 -0.03(-0.31%)
Jun 16, 2005 9.012 9.389 8.713 9.292 1,264,037 -0.55(-5.59%)
Jun 15, 2005 9.746 9.842 9.495 9.842 403,460 +0.12(+1.19%)
Jun 14, 2005 9.746 9.746 9.591 9.726 309,512 -0.01(-0.10%)
Jun 13, 2005 9.582 9.736 9.522 9.736 455,125 +0.14(+1.41%)
Jun 10, 2005 9.601 9.678 9.418 9.601 500,656 +0.05(+0.51%)
Jun 09, 2005 9.369 9.591 9.302 9.553 255,276 +0.15(+1.64%)
Jun 08, 2005 9.292 9.495 9.225 9.398 234,784 +0.15(+1.67%)
Jun 07, 2005 9.321 9.505 9.225 9.244 217,910 -0.06(-0.62%)
Jun 06, 2005 9.312 9.331 9.080 9.302 183,223 +0.08(+0.84%)
Jun 03, 2005 9.331 9.331 9.061 9.225 148,242 -0.17(-1.85%)
Jun 02, 2005 9.398 9.485 9.244 9.398 186,391 +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