Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.213 4.253 4.180 4.240 11,804,794 +0.05(+1.09%)
Sep 29, 2005 4.166 4.220 4.131 4.195 11,592,287 -0.01(-0.15%)
Sep 28, 2005 4.232 4.300 4.162 4.201 9,017,565 -0.03(-0.69%)
Sep 27, 2005 4.276 4.278 4.207 4.230 9,029,156 -0.02(-0.54%)
Sep 26, 2005 4.259 4.332 4.209 4.253 12,986,143 -0.00(-0.10%)
Sep 23, 2005 4.257 4.327 4.253 4.257 22,388,636 -0.06(-1.30%)
Sep 22, 2005 4.205 4.338 4.162 4.313 18,921,382 +0.11(+2.56%)
Sep 21, 2005 4.300 4.300 4.189 4.205 16,023,069 -0.07(-1.60%)
Sep 20, 2005 4.317 4.379 4.242 4.274 19,686,892 -0.06(-1.29%)
Sep 19, 2005 4.348 4.416 4.313 4.329 15,049,881 -0.04(-0.90%)
Sep 16, 2005 4.445 4.445 4.367 4.369 16,270,833 -0.08(-1.72%)
Sep 15, 2005 4.528 4.528 4.437 4.445 10,776,547 -0.08(-1.83%)
Sep 14, 2005 4.346 4.597 4.346 4.528 36,425,244 +0.12(+2.68%)
Sep 13, 2005 4.429 4.441 4.402 4.410 13,303,938 -0.02(-0.42%)
Sep 12, 2005 4.421 4.443 4.410 4.429 15,350,772 -0.00(-0.05%)
Sep 09, 2005 4.400 4.452 4.385 4.431 16,753,322 +0.04(+0.99%)
Sep 08, 2005 4.447 4.450 4.379 4.387 18,822,856 -0.05(-1.12%)
Sep 07, 2005 4.367 4.437 4.334 4.437 24,793,834 +0.08(+1.85%)
Sep 06, 2005 4.257 4.369 4.226 4.356 19,096,218 +0.14(+3.34%)
Sep 02, 2005 4.257 4.305 4.182 4.216 9,440,165 -0.06(-1.31%)
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