Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.898 9.921 9.814 9.862 6,286,643 -0.05(-0.55%)
Jul 29, 2004 9.921 9.950 9.874 9.917 6,941,823 +0.05(+0.52%)
Jul 28, 2004 9.823 9.903 9.757 9.866 16,134,428 +0.00(+0.00%)
Jul 27, 2004 9.780 9.895 9.754 9.866 8,393,349 +0.10(+1.07%)
Jul 26, 2004 9.718 9.785 9.711 9.761 6,956,376 +0.03(+0.32%)
Jul 23, 2004 9.788 9.795 9.709 9.730 7,067,562 -0.08(-0.79%)
Jul 22, 2004 9.783 9.843 9.749 9.807 9,079,381 -0.03(-0.28%)
Jul 21, 2004 9.989 10.05 9.835 9.835 9,542,752 -0.14(-1.40%)
Jul 20, 2004 9.989 10.02 9.824 9.974 14,142,401 -0.07(-0.67%)
Jul 19, 2004 9.981 10.09 9.948 10.04 12,285,136 +0.09(+0.93%)
Jul 16, 2004 9.960 9.981 9.857 9.948 10,748,039 +0.09(+0.89%)
Jul 15, 2004 9.921 9.951 9.860 9.860 10,552,154 -0.02(-0.17%)
Jul 14, 2004 9.900 9.964 9.836 9.878 8,137,505 -0.05(-0.47%)
Jul 13, 2004 9.830 9.976 9.830 9.924 13,621,691 +0.03(+0.35%)
Jul 12, 2004 9.752 9.917 9.752 9.890 11,785,383 +0.09(+0.96%)
Jul 09, 2004 9.797 9.821 9.720 9.795 6,181,570 +0.01(+0.14%)
Jul 08, 2004 9.783 9.878 9.752 9.781 8,042,619 -0.05(-0.51%)
Jul 07, 2004 9.778 9.891 9.775 9.831 7,813,844 +0.05(+0.54%)
Jul 06, 2004 9.788 9.818 9.766 9.778 9,618,428 -0.05(-0.54%)
Jul 02, 2004 9.740 9.921 9.735 9.831 10,626,666 +0.11(+1.13%)
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