Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.280 9.514 9.259 9.323 15,939,756 -0.02(-0.23%)
Jun 29, 2005 9.350 9.485 9.282 9.344 10,675,061 +0.01(+0.10%)
Jun 28, 2005 9.520 9.520 9.309 9.335 12,035,346 -0.22(-2.29%)
Jun 27, 2005 9.489 9.629 9.456 9.553 14,478,167 +0.17(+1.83%)
Jun 24, 2005 9.452 9.512 9.381 9.381 18,492,342 -0.01(-0.10%)
Jun 23, 2005 9.309 9.500 9.263 9.391 20,014,456 +0.15(+1.62%)
Jun 22, 2005 9.054 9.266 9.046 9.241 16,686,066 +0.24(+2.69%)
Jun 21, 2005 9.029 9.029 8.888 8.999 12,410,040 -0.03(-0.32%)
Jun 20, 2005 9.048 9.136 8.949 9.029 7,663,659 -0.02(-0.17%)
Jun 17, 2005 9.009 9.066 8.917 9.044 14,209,136 +0.09(+1.05%)
Jun 16, 2005 8.857 8.953 8.841 8.951 7,863,701 +0.12(+1.35%)
Jun 15, 2005 8.861 8.890 8.760 8.832 7,347,696 +0.02(+0.22%)
Jun 14, 2005 8.744 8.886 8.744 8.812 10,906,648 +0.07(+0.85%)
Jun 13, 2005 8.656 8.791 8.607 8.738 6,216,946 +0.00(+0.04%)
Jun 10, 2005 8.697 8.816 8.641 8.734 9,733,581 +0.04(+0.43%)
Jun 09, 2005 8.420 8.721 8.412 8.697 11,877,108 +0.28(+3.29%)
Jun 08, 2005 8.426 8.637 8.348 8.420 11,106,434 -0.01(-0.07%)
Jun 07, 2005 8.551 8.646 8.420 8.426 9,618,942 -0.12(-1.46%)
Jun 06, 2005 8.510 8.561 8.387 8.551 10,173,930 +0.09(+1.04%)
Jun 03, 2005 8.411 8.555 8.411 8.463 7,317,689 +0.07(+0.86%)
Jun 02, 2005 8.438 8.498 8.188 8.391 6,973,002 -0.04(-0.53%)
Jun 01, 2005 8.368 8.547 8.364 8.436 8,156,327 +0.10(+1.24%)
May 31, 2005 8.411 8.411 8.247 8.333 7,089,693 -0.09(-1.06%)
May 27, 2005 8.356 8.442 8.333 8.422 6,017,417 +0.11(+1.27%)
May 26, 2005 8.424 8.426 8.258 8.317 6,404,421 -0.01(-0.09%)
May 25, 2005 8.249 8.387 8.149 8.325 8,716,958 +0.08(+0.95%)
May 24, 2005 8.194 8.272 8.169 8.247 7,055,840 +0.06(+0.79%)
May 23, 2005 8.157 8.255 8.149 8.182 12,441,329 +0.05(+0.58%)
May 20, 2005 8.093 8.188 8.075 8.136 10,294,468 +0.08(+1.04%)
May 19, 2005 7.954 8.161 7.929 8.052 11,123,104 +0.10(+1.28%)
May 18, 2005 8.138 8.251 7.906 7.950 17,092,306 -0.14(-1.76%)
May 17, 2005 7.935 8.095 7.933 8.093 12,038,680 +0.16(+1.99%)
May 16, 2005 7.974 8.011 7.730 7.935 18,580,822 -0.04(-0.49%)
May 13, 2005 8.001 8.071 7.820 7.974 21,305,754 +0.05(+0.59%)
May 12, 2005 8.305 8.416 7.923 7.927 21,569,398 -0.38(-4.58%)
May 11, 2005 8.221 8.323 8.182 8.307 8,183,256 +0.09(+1.04%)
May 10, 2005 8.412 8.446 8.192 8.221 9,332,984 -0.19(-2.27%)
May 09, 2005 8.292 8.438 8.274 8.412 7,768,810 +0.13(+1.55%)
May 06, 2005 8.360 8.481 8.266 8.284 7,703,155 -0.02(-0.19%)
May 05, 2005 8.253 8.416 8.237 8.299 10,298,572 +0.07(+0.88%)
May 04, 2005 8.194 8.368 8.140 8.227 12,105,361 +0.05(+0.64%)
May 03, 2005 8.333 8.333 8.169 8.175 14,745,146 -0.17(-1.99%)
May 02, 2005 8.108 8.358 8.081 8.340 10,185,984 +0.23(+2.86%)
Apr 29, 2005 8.188 8.266 7.982 8.108 12,214,358 +0.01(+0.10%)
Apr 28, 2005 8.315 8.315 8.056 8.101 18,633,654 -0.24(-2.83%)
Apr 27, 2005 8.627 8.627 8.305 8.336 17,974,286 -0.28(-3.21%)
Apr 26, 2005 8.660 8.722 8.582 8.613 19,543,332 -0.00(-0.05%)
Apr 25, 2005 8.641 8.734 8.576 8.617 17,638,574 +0.07(+0.82%)
Apr 22, 2005 8.578 8.666 8.405 8.547 18,139,448 +0.10(+1.18%)
Apr 21, 2005 8.196 8.448 8.151 8.448 11,088,738 +0.30(+3.66%)
Apr 20, 2005 8.340 8.512 8.130 8.149 14,272,996 -0.20(-2.43%)
Apr 19, 2005 8.167 8.381 8.149 8.352 15,548,391 +0.32(+4.03%)
Apr 18, 2005 7.900 8.093 7.896 8.028 14,978,528 +0.11(+1.43%)
Apr 15, 2005 8.286 8.352 7.847 7.915 23,109,466 -0.34(-4.13%)
Apr 14, 2005 8.411 8.471 8.253 8.257 19,347,394 -0.08(-0.96%)
Apr 13, 2005 8.539 8.617 8.311 8.336 19,742,862 -0.23(-2.69%)
Apr 12, 2005 8.695 8.711 8.432 8.566 13,249,447 -0.13(-1.46%)
Apr 11, 2005 8.627 8.765 8.529 8.693 11,956,099 +0.05(+0.59%)
Apr 08, 2005 8.808 8.843 8.641 8.643 11,299,807 -0.15(-1.73%)
Apr 07, 2005 8.953 9.019 8.734 8.795 20,597,912 -0.09(-0.97%)
Apr 06, 2005 8.715 8.890 8.668 8.880 18,951,670 +0.21(+2.47%)
Apr 05, 2005 8.752 8.812 8.584 8.666 15,970,275 -0.09(-1.00%)
Apr 04, 2005 8.767 8.818 8.648 8.754 24,950,364 +0.05(+0.56%)
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