Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.926 9.032 8.742 8.930 211,932 -0.08(-0.91%)
Oct 28, 2004 8.897 9.138 8.848 9.012 97,934 +0.07(+0.76%)
Oct 27, 2004 8.665 9.003 8.578 8.945 225,923 +0.31(+3.58%)
Oct 26, 2004 8.771 8.916 8.530 8.636 271,937 -0.24(-2.72%)
Oct 25, 2004 8.462 9.070 8.443 8.877 420,030 +0.41(+4.78%)
Oct 22, 2004 8.704 8.858 8.443 8.472 384,380 -0.32(-3.62%)
Oct 21, 2004 8.569 8.926 8.501 8.791 288,622 +0.30(+3.52%)
Oct 20, 2004 8.057 8.530 8.028 8.491 212,658 +0.36(+4.39%)
Oct 19, 2004 8.347 8.443 8.134 8.134 149,544 -0.09(-1.06%)
Oct 18, 2004 7.951 8.327 7.864 8.221 410,807 +0.14(+1.79%)
Oct 15, 2004 7.951 8.183 7.951 8.076 314,323 +0.11(+1.33%)
Oct 14, 2004 8.197 8.197 7.951 7.970 327,381 -0.22(-2.71%)
Oct 13, 2004 8.395 8.781 8.048 8.192 247,893 -0.08(-0.93%)
Oct 12, 2004 8.250 8.298 8.028 8.269 347,693 -0.09(-1.04%)
Oct 11, 2004 8.289 8.356 8.154 8.356 387,178 +0.05(+0.58%)
Oct 08, 2004 8.443 8.472 8.212 8.308 412,983 -0.14(-1.60%)
Oct 07, 2004 8.636 8.839 8.356 8.443 383,551 -0.25(-2.89%)
Oct 06, 2004 9.128 9.128 8.588 8.694 355,466 -0.39(-4.25%)
Oct 05, 2004 8.752 9.119 8.588 9.080 748,552 +0.37(+4.21%)
Oct 04, 2004 9.080 9.543 8.646 8.713 619,423 -0.17(-1.95%)
Oct 01, 2004 8.134 9.003 8.096 8.887 839,543 +0.84(+10.43%)
Sep 30, 2004 7.526 8.154 7.478 8.048 1,837,647 +0.26(+3.35%)
Sep 29, 2004 7.613 7.990 7.613 7.787 772,699 +0.13(+1.64%)
Sep 28, 2004 7.575 7.671 7.469 7.662 287,793 +0.08(+1.02%)
Sep 27, 2004 7.690 7.758 7.536 7.584 388,111 -0.14(-1.75%)
Sep 24, 2004 8.019 8.019 7.671 7.719 618,594 -0.24(-3.03%)
Sep 23, 2004 8.105 8.105 7.922 7.961 440,032 -0.14(-1.67%)
Sep 22, 2004 8.298 8.318 7.999 8.096 458,790 -0.15(-1.87%)
Sep 21, 2004 8.308 8.395 8.192 8.250 503,249 +0.01(+0.12%)
Sep 20, 2004 8.376 8.443 8.202 8.241 722,229 -0.14(-1.73%)
Sep 17, 2004 8.636 8.771 8.125 8.385 430,808 -0.15(-1.81%)
Sep 16, 2004 8.289 8.607 8.289 8.540 363,653 +0.25(+3.03%)
Sep 15, 2004 8.636 8.636 8.202 8.289 344,273 -0.32(-3.70%)
Sep 14, 2004 8.202 8.665 8.173 8.607 493,507 +0.29(+3.48%)
Sep 13, 2004 7.874 8.405 7.748 8.318 391,116 +0.48(+6.16%)
Sep 10, 2004 7.623 7.883 7.584 7.835 210,585 +0.14(+1.88%)
Sep 09, 2004 7.411 7.864 7.411 7.690 440,964 +0.21(+2.84%)
Sep 08, 2004 7.546 7.662 7.440 7.478 146,124 -0.05(-0.64%)
Sep 07, 2004 7.449 7.642 7.391 7.526 385,313 +0.13(+1.69%)
Sep 03, 2004 7.719 7.768 7.362 7.401 437,752 -0.57(-7.14%)
Sep 02, 2004 7.961 7.980 7.700 7.970 146,642 +0.18(+2.35%)
Sep 01, 2004 7.681 8.347 7.681 7.787 429,150 +0.11(+1.38%)
Aug 31, 2004 7.777 7.893 7.681 7.681 305,721 -0.14(-1.85%)
Aug 30, 2004 7.816 8.009 7.787 7.826 212,554 -0.09(-1.10%)
Aug 27, 2004 7.739 8.057 7.739 7.912 146,642 +0.14(+1.74%)
Aug 26, 2004 8.096 8.105 7.768 7.777 309,349 -0.35(-4.28%)
Aug 25, 2004 7.941 8.241 7.710 8.125 215,559 +0.03(+0.36%)
Aug 24, 2004 8.347 8.530 8.019 8.096 110,888 -0.16(-1.99%)
Aug 23, 2004 8.057 8.318 7.883 8.260 178,665 +0.22(+2.76%)
Aug 20, 2004 7.999 8.096 7.874 8.038 322,199 +0.09(+1.09%)
Aug 19, 2004 8.076 8.202 7.826 7.951 254,422 -0.17(-2.14%)
Aug 18, 2004 7.797 8.213 7.777 8.125 167,045 +0.21(+2.68%)
Aug 17, 2004 7.710 7.980 7.478 7.912 308,519 +0.26(+3.40%)
Aug 16, 2004 7.623 7.903 7.584 7.652 171,100 +0.08(+1.02%)
Aug 13, 2004 7.671 7.826 7.488 7.575 432,155 +0.01(+0.13%)
Aug 12, 2004 7.700 7.744 7.536 7.565 293,907 -0.22(-2.85%)
Aug 11, 2004 8.183 8.183 7.449 7.787 1,393,573 -0.50(-6.05%)
Aug 10, 2004 7.845 8.395 7.845 8.289 667,820 +0.42(+5.40%)
Aug 09, 2004 7.999 8.173 7.826 7.864 235,561 -0.05(-0.61%)
Aug 06, 2004 8.376 8.376 7.912 7.912 341,061 -0.48(-5.75%)
Aug 05, 2004 8.462 8.694 8.347 8.395 266,237 -0.13(-1.47%)
Aug 04, 2004 8.501 8.665 8.405 8.520 203,538 +0.06(+0.68%)
Aug 03, 2004 8.800 8.800 8.395 8.462 237,633 -0.32(-3.63%)
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