Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.201 9.509 9.162 9.403 678,407 +0.23(+2.52%)
Oct 28, 2005 9.133 9.220 8.912 9.172 691,767 +0.10(+1.06%)
Oct 27, 2005 9.104 9.230 9.008 9.076 1,135,745 -0.13(-1.36%)
Oct 26, 2005 9.326 9.432 9.076 9.201 579,478 -0.14(-1.55%)
Oct 25, 2005 9.365 9.509 9.104 9.345 608,013 -0.09(-0.92%)
Oct 24, 2005 9.538 9.538 9.287 9.432 690,279 -0.09(-0.91%)
Oct 21, 2005 9.663 9.769 9.461 9.519 748,498 -0.12(-1.20%)
Oct 20, 2005 9.499 9.827 9.471 9.634 751,740 +0.13(+1.42%)
Oct 19, 2005 9.403 9.586 9.027 9.499 1,254,597 +0.13(+1.34%)
Oct 18, 2005 9.644 9.750 9.365 9.374 1,072,807 -0.10(-1.02%)
Oct 17, 2005 10.06 10.06 9.182 9.471 1,466,031 -0.57(-5.66%)
Oct 14, 2005 10.30 10.30 9.882 10.04 846,315 -0.21(-2.07%)
Oct 13, 2005 10.30 10.37 10.01 10.25 1,126,692 -0.14(-1.39%)
Oct 12, 2005 10.50 11.03 10.12 10.40 1,429,537 +0.00(+0.00%)
Oct 11, 2005 10.79 10.89 10.37 10.40 774,396 -0.34(-3.14%)
Oct 10, 2005 11.06 11.06 10.66 10.73 438,521 -0.39(-3.55%)
Oct 07, 2005 10.93 11.26 10.84 11.13 546,138 +0.33(+3.03%)
Oct 06, 2005 10.86 11.07 10.68 10.80 739,514 -0.03(-0.27%)
Oct 05, 2005 11.05 11.28 10.83 10.83 704,812 -0.24(-2.18%)
Oct 04, 2005 11.45 11.56 11.06 11.07 2,119,019 +0.11(+0.97%)
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