Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.797 4.814 4.741 4.748 14,234,142 -0.08(-1.71%)
May 27, 2005 4.804 4.864 4.804 4.831 5,470,620 +0.03(+0.56%)
May 26, 2005 4.828 4.831 4.783 4.804 10,554,380 +0.00(+0.00%)
May 25, 2005 4.762 4.824 4.756 4.804 13,660,371 +0.02(+0.39%)
May 24, 2005 4.799 4.812 4.773 4.785 9,101,602 -0.02(-0.52%)
May 23, 2005 4.837 4.880 4.810 4.810 10,725,835 -0.06(-1.19%)
May 20, 2005 4.942 4.946 4.866 4.868 7,095,337 -0.05(-0.93%)
May 19, 2005 4.917 4.942 4.895 4.913 6,050,669 -0.00(-0.08%)
May 18, 2005 4.882 4.928 4.831 4.917 12,052,559 +0.08(+1.67%)
May 17, 2005 4.795 4.866 4.762 4.837 16,395,440 +0.03(+0.69%)
May 16, 2005 4.700 4.816 4.681 4.804 10,730,182 +0.11(+2.34%)
May 13, 2005 4.768 4.779 4.650 4.694 9,067,794 -0.05(-1.00%)
May 12, 2005 4.681 4.804 4.661 4.741 15,696,580 +0.06(+1.33%)
May 11, 2005 4.667 4.700 4.617 4.679 10,059,817 +0.01(+0.27%)
May 10, 2005 4.704 4.704 4.655 4.667 10,829,674 -0.06(-1.36%)
May 09, 2005 4.719 4.754 4.690 4.731 8,259,782 +0.01(+0.31%)
May 06, 2005 4.779 4.797 4.717 4.717 10,716,176 -0.05(-0.96%)
May 05, 2005 4.791 4.866 4.746 4.762 11,322,305 -0.04(-0.78%)
May 04, 2005 4.748 4.812 4.741 4.799 11,287,049 +0.06(+1.27%)
May 03, 2005 4.696 4.754 4.686 4.739 11,396,683 +0.05(+1.10%)
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