Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.417 9.417 9.417 9.417 3,117 -0.47(-4.76%)
Apr 28, 2005 9.888 9.888 9.888 9.888 0 +0.00(+0.00%)
Apr 27, 2005 9.888 9.888 9.888 9.888 276 +0.31(+3.25%)
Apr 26, 2005 9.576 9.576 9.576 9.576 1,380 +0.09(+0.92%)
Apr 25, 2005 9.468 9.489 9.468 9.489 1,243 -0.13(-1.36%)
Apr 22, 2005 9.620 9.620 9.620 9.620 690 -0.14(-1.48%)
Apr 21, 2005 9.765 9.765 9.765 9.765 0 +0.00(+0.00%)
Apr 20, 2005 9.765 9.765 9.765 9.765 414 -0.05(-0.52%)
Apr 19, 2005 9.707 9.902 9.707 9.815 828 +0.33(+3.51%)
Apr 18, 2005 9.482 9.482 9.482 9.482 414 -0.22(-2.31%)
Apr 15, 2005 9.888 9.888 9.634 9.707 1,104 -0.19(-1.90%)
Apr 14, 2005 9.895 9.895 9.895 9.895 0 +0.00(+0.00%)
Apr 13, 2005 9.960 9.960 9.895 9.895 745 -0.04(-0.36%)
Apr 12, 2005 10.07 10.07 9.888 9.931 966 -0.49(-4.66%)
Apr 11, 2005 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Apr 08, 2005 10.14 10.42 10.14 10.42 10,047 +0.01(+0.14%)
Apr 07, 2005 9.996 10.50 9.996 10.40 8,648 +0.28(+2.79%)
Apr 06, 2005 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Apr 05, 2005 9.960 10.12 9.960 10.12 552 +0.09(+0.94%)
Apr 04, 2005 9.953 10.03 9.882 10.03 1,947 +0.01(+0.07%)
Apr 01, 2005 10.02 10.02 9.960 10.02 1,104 +0.05(+0.51%)
Mar 31, 2005 9.967 9.967 9.967 9.967 0 +0.00(+0.00%)
Mar 30, 2005 9.967 9.967 9.967 9.967 0 +0.00(+0.00%)
Mar 29, 2005 9.975 10.04 9.967 9.967 828 -0.23(-2.27%)
Mar 28, 2005 9.960 10.20 9.960 10.20 3,778 -0.08(-0.77%)
Mar 24, 2005 10.28 10.28 10.28 10.28 276 +0.00(+0.00%)
Mar 23, 2005 10.37 10.82 10.16 10.28 8,891 -0.09(-0.84%)
Mar 22, 2005 9.598 10.63 9.598 10.37 7,592 +0.22(+2.21%)
Mar 21, 2005 9.960 10.14 9.960 10.14 7,730 +0.04(+0.43%)
Mar 18, 2005 9.779 10.10 9.779 10.10 6,847 +0.33(+3.41%)
Mar 17, 2005 9.525 9.765 9.446 9.765 3,244 +0.28(+2.90%)
Mar 16, 2005 9.301 9.489 9.272 9.489 10,813 -0.06(-0.61%)
Mar 15, 2005 9.417 9.547 9.417 9.547 45,694 +0.13(+1.38%)
Mar 14, 2005 9.410 9.417 9.301 9.417 20,845 +0.17(+1.88%)
Mar 11, 2005 9.243 9.243 9.243 9.243 0 +0.00(+0.00%)
Mar 10, 2005 9.243 9.243 9.243 9.243 0 +0.00(+0.00%)
Mar 09, 2005 9.417 9.417 9.243 9.243 1,380 -0.17(-1.85%)
Mar 08, 2005 9.410 9.417 9.410 9.417 2,553 +0.14(+1.48%)
Mar 07, 2005 9.402 9.417 9.279 9.279 5,452 +0.08(+0.87%)
Mar 04, 2005 9.453 9.453 9.192 9.200 12,053 -0.07(-0.78%)
Mar 03, 2005 9.127 9.272 9.127 9.272 3,866 +0.07(+0.71%)
Mar 02, 2005 9.395 9.410 9.207 9.207 414 +0.01(+0.08%)
Mar 01, 2005 9.373 9.417 9.127 9.200 23,068 -0.08(-0.86%)
Feb 28, 2005 9.562 9.562 9.200 9.279 23,159 -0.39(-4.08%)
Feb 25, 2005 9.786 9.794 9.670 9.674 19,296 -0.12(-1.22%)
Feb 24, 2005 9.794 9.794 9.794 9.794 0 +0.00(+0.00%)
Feb 23, 2005 9.953 9.953 9.620 9.794 2,139 +0.17(+1.73%)
Feb 22, 2005 9.678 9.678 9.627 9.627 1,518 +0.08(+0.83%)
Feb 18, 2005 9.750 9.778 9.525 9.547 9,270 -0.35(-3.58%)
Feb 17, 2005 9.902 9.902 9.786 9.902 2,671 +0.12(+1.26%)
Feb 16, 2005 9.779 9.779 9.779 9.779 414 -0.01(-0.15%)
Feb 15, 2005 9.866 9.866 9.786 9.794 3,589 -0.07(-0.73%)
Feb 14, 2005 9.865 9.865 9.865 9.865 441 +0.05(+0.51%)
Feb 11, 2005 9.815 9.815 9.815 9.815 1,345 +0.04(+0.37%)
Feb 10, 2005 9.779 9.779 9.779 9.779 0 +0.00(+0.00%)
Feb 09, 2005 9.779 9.779 9.779 9.779 1,380 -0.14(-1.46%)
Feb 08, 2005 9.924 9.924 9.924 9.924 0 +0.00(+0.00%)
Feb 07, 2005 9.924 9.924 9.924 9.924 0 +0.00(+0.00%)
Feb 04, 2005 9.960 9.960 9.924 9.924 2,208 +0.00(+0.00%)
Feb 03, 2005 9.778 9.924 9.778 9.924 2,188 -0.04(-0.36%)
Feb 02, 2005 9.959 9.959 9.959 9.959 0 +0.00(+0.00%)
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