Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.842 9.842 9.310 9.625 202,294 -0.11(-1.11%)
Aug 30, 2004 10.02 10.16 9.724 9.734 170,860 -0.36(-3.61%)
Aug 27, 2004 9.724 10.20 9.724 10.10 183,028 +0.27(+2.71%)
Aug 26, 2004 9.793 9.852 9.655 9.832 257,761 -0.02(-0.20%)
Aug 25, 2004 9.665 10.03 9.605 9.852 314,038 +0.14(+1.42%)
Aug 24, 2004 10.14 10.14 9.615 9.714 183,839 -0.23(-2.28%)
Aug 23, 2004 9.921 10.18 9.783 9.941 210,406 +0.21(+2.13%)
Aug 20, 2004 9.665 9.872 9.539 9.734 239,711 +0.10(+1.02%)
Aug 19, 2004 9.891 9.891 9.467 9.635 597,454 -0.26(-2.59%)
Aug 18, 2004 9.349 9.990 9.349 9.891 328,640 +0.27(+2.77%)
Aug 17, 2004 9.172 9.783 9.014 9.625 402,155 +0.64(+7.14%)
Aug 16, 2004 8.876 9.162 8.797 8.984 151,898 +0.17(+1.90%)
Aug 13, 2004 8.876 8.876 8.649 8.816 152,304 +0.07(+0.79%)
Aug 12, 2004 9.053 9.053 8.718 8.747 261,005 -0.29(-3.17%)
Aug 11, 2004 9.172 9.191 8.836 9.033 330,262 -0.38(-4.08%)
Aug 10, 2004 9.319 9.497 9.201 9.418 189,822 +0.15(+1.60%)
Aug 09, 2004 9.241 9.438 9.152 9.270 208,277 +0.13(+1.40%)
Aug 06, 2004 9.260 9.566 9.083 9.142 311,097 -0.37(-3.94%)
Aug 05, 2004 9.684 9.813 9.438 9.517 240,015 -0.25(-2.53%)
Aug 04, 2004 9.438 10.000 9.418 9.763 267,089 +0.31(+3.23%)
Aug 03, 2004 9.862 9.862 9.448 9.458 547,159 -0.28(-2.84%)
Aug 02, 2004 9.832 9.980 9.300 9.734 468,472 +0.01(+0.10%)
Jul 30, 2004 9.674 9.872 9.418 9.724 310,083 -0.02(-0.20%)
Jul 29, 2004 9.319 9.783 9.211 9.744 350,441 +0.62(+6.81%)
Jul 28, 2004 9.083 9.418 8.895 9.122 611,954 -0.10(-1.07%)
Jul 27, 2004 8.738 9.339 8.738 9.221 583,967 +0.39(+4.47%)
Jul 26, 2004 8.777 9.004 8.619 8.826 853,896 +0.17(+1.94%)
Jul 23, 2004 8.876 8.974 8.432 8.659 759,796 -0.18(-2.01%)
Jul 22, 2004 8.481 8.974 7.801 8.836 2,705,882 -2.12(-19.35%)
Jul 21, 2004 12.56 13.03 10.96 10.96 1,097,157 -1.67(-13.20%)
Jul 20, 2004 12.16 12.67 12.15 12.62 351,759 +0.38(+3.14%)
Jul 19, 2004 12.25 12.38 11.91 12.24 465,125 +0.08(+0.65%)
Jul 16, 2004 12.54 12.73 12.13 12.16 318,398 -0.35(-2.76%)
Jul 15, 2004 12.55 12.69 12.35 12.50 279,258 +0.26(+2.09%)
Jul 14, 2004 12.00 12.50 11.96 12.25 386,337 -0.22(-1.74%)
Jul 13, 2004 12.74 13.10 12.45 12.47 453,464 -0.35(-2.77%)
Jul 12, 2004 13.26 13.71 12.26 12.82 888,271 -0.98(-7.08%)
Jul 09, 2004 13.81 14.07 13.58 13.80 205,438 +0.21(+1.52%)
Jul 08, 2004 13.81 13.84 13.46 13.59 317,181 -0.18(-1.29%)
Jul 07, 2004 13.76 14.37 13.75 13.77 429,128 -0.08(-0.57%)
Jul 06, 2004 14.84 14.86 13.71 13.85 431,562 -1.07(-7.14%)
Jul 02, 2004 15.29 15.29 14.76 14.91 431,866 -0.20(-1.31%)
Jul 01, 2004 15.35 15.50 14.97 15.11 451,031 -0.39(-2.54%)
Jun 30, 2004 15.14 15.55 15.01 15.50 394,246 +0.41(+2.75%)
Jun 29, 2004 14.60 15.09 14.60 15.09 244,376 +0.40(+2.75%)
Jun 28, 2004 14.87 14.95 14.60 14.68 208,480 -0.09(-0.60%)
Jun 25, 2004 14.27 14.83 14.22 14.77 442,412 +0.46(+3.24%)
Jun 24, 2004 14.57 15.04 14.31 14.31 364,333 -0.15(-1.02%)
Jun 23, 2004 14.05 14.54 14.02 14.46 285,443 +0.36(+2.59%)
Jun 22, 2004 13.82 14.17 13.75 14.09 384,106 +0.29(+2.07%)
Jun 21, 2004 13.98 14.31 13.81 13.81 125,939 -0.17(-1.20%)
Jun 18, 2004 13.93 14.40 13.82 13.97 277,331 -0.15(-1.05%)
Jun 17, 2004 14.46 14.46 13.91 14.12 262,932 -0.32(-2.19%)
Jun 16, 2004 14.53 14.70 14.34 14.44 217,910 -0.17(-1.15%)
Jun 15, 2004 14.57 14.79 14.40 14.61 217,403 +0.14(+0.95%)
Jun 14, 2004 14.82 15.04 14.24 14.47 404,893 -0.61(-4.06%)
Jun 10, 2004 15.46 15.76 15.00 15.08 363,015 -0.36(-2.36%)
Jun 09, 2004 15.55 15.76 15.36 15.44 386,641 -0.16(-1.01%)
Jun 08, 2004 15.65 15.85 15.29 15.60 283,212 +0.11(+0.70%)
Jun 07, 2004 15.38 15.64 15.23 15.49 208,784 +0.46(+3.08%)
Jun 04, 2004 14.89 15.29 14.69 15.03 390,393 +0.72(+5.03%)
Jun 03, 2004 14.90 14.90 14.30 14.31 306,940 -0.43(-2.94%)
Jun 02, 2004 15.00 15.14 14.58 14.74 296,698 -0.42(-2.80%)
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