Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.371 9.539 9.352 9.391 191,689 -0.07(-0.73%)
May 27, 2005 9.549 9.549 9.389 9.460 175,183 -0.07(-0.72%)
May 26, 2005 9.056 9.549 9.047 9.529 445,105 +0.18(+1.89%)
May 25, 2005 9.352 9.440 9.135 9.352 307,263 -0.15(-1.55%)
May 24, 2005 9.617 9.617 9.411 9.499 355,143 -0.19(-1.93%)
May 23, 2005 9.765 9.844 9.627 9.686 235,953 -0.09(-0.91%)
May 20, 2005 9.942 9.942 9.617 9.775 345,330 +0.01(+0.10%)
May 19, 2005 10.34 10.42 9.736 9.765 765,316 -0.57(-5.52%)
May 18, 2005 10.55 10.76 10.34 10.34 727,354 -0.30(-2.78%)
May 17, 2005 10.46 10.73 10.31 10.63 209,229 +0.06(+0.56%)
May 16, 2005 10.54 10.63 10.25 10.57 243,379 +0.24(+2.29%)
May 13, 2005 10.09 10.57 10.09 10.34 240,854 +0.27(+2.64%)
May 12, 2005 10.20 10.36 10.07 10.07 454,686 -0.23(-2.20%)
May 11, 2005 10.48 10.62 10.07 10.30 399,979 -0.14(-1.32%)
May 10, 2005 10.98 10.98 9.903 10.43 558,597 -0.49(-4.50%)
May 09, 2005 10.82 11.07 10.77 10.93 372,891 +0.15(+1.37%)
May 06, 2005 10.81 10.86 10.51 10.78 691,602 +0.08(+0.74%)
May 05, 2005 10.78 10.83 10.48 10.70 339,533 -0.03(-0.28%)
May 04, 2005 10.72 10.74 10.51 10.73 358,543 +0.09(+0.83%)
May 03, 2005 10.68 10.84 10.51 10.64 353,767 -0.03(-0.28%)
May 02, 2005 10.49 10.67 10.31 10.67 470,376 +0.26(+2.46%)
Apr 29, 2005 10.69 10.69 9.844 10.41 862,460 -0.13(-1.21%)
Apr 28, 2005 10.75 10.98 10.54 10.54 642,937 -0.16(-1.47%)
Apr 27, 2005 10.24 10.78 10.24 10.70 537,796 +0.33(+3.23%)
Apr 26, 2005 10.62 10.76 10.26 10.37 619,087 -0.36(-3.40%)
Apr 25, 2005 9.962 10.88 9.913 10.73 1,149,187 +0.86(+8.66%)
Apr 22, 2005 10.58 11.09 9.598 9.874 1,681,464 -0.28(-2.80%)
Apr 21, 2005 9.844 10.17 9.696 10.16 429,910 +0.38(+3.93%)
Apr 20, 2005 9.706 9.883 9.490 9.775 1,166,861 +0.19(+1.95%)
Apr 19, 2005 9.096 9.598 9.017 9.588 486,075 +0.57(+6.33%)
Apr 18, 2005 8.928 9.115 8.791 9.017 252,695 +0.10(+1.10%)
Apr 15, 2005 9.401 9.440 8.820 8.919 414,357 -0.46(-4.93%)
Apr 14, 2005 9.381 9.401 9.106 9.381 262,613 +0.09(+0.95%)
Apr 13, 2005 9.932 9.932 9.243 9.293 360,151 -0.59(-5.98%)
Apr 12, 2005 9.834 9.903 9.499 9.883 216,128 +0.08(+0.80%)
Apr 11, 2005 9.637 9.834 9.598 9.805 287,406 +0.18(+1.84%)
Apr 08, 2005 9.854 9.893 9.608 9.627 143,162 -0.21(-2.10%)
Apr 07, 2005 9.765 9.834 9.578 9.834 113,767 +0.14(+1.42%)
Apr 06, 2005 9.657 9.913 9.637 9.696 298,329 +0.15(+1.55%)
Apr 05, 2005 9.637 9.686 9.401 9.549 285,070 +0.01(+0.10%)
Apr 04, 2005 9.608 9.608 9.362 9.539 191,289 -0.01(-0.10%)
Apr 01, 2005 9.805 9.932 9.253 9.549 487,207 +0.03(+0.31%)
Mar 31, 2005 9.106 9.519 9.106 9.519 409,965 +0.32(+3.53%)
Mar 30, 2005 8.860 9.204 8.761 9.194 406,562 +0.29(+3.20%)
Mar 29, 2005 9.145 9.184 8.909 8.909 271,198 -0.24(-2.58%)
Mar 28, 2005 9.214 9.440 9.115 9.145 262,891 -0.06(-0.64%)
Mar 24, 2005 9.342 9.411 9.204 9.204 433,671 -0.09(-0.95%)
Mar 23, 2005 9.155 9.332 9.086 9.293 272,418 +0.14(+1.51%)
Mar 22, 2005 9.194 9.283 9.037 9.155 493,695 +0.00(+0.00%)
Mar 21, 2005 9.204 9.332 9.037 9.155 234,577 +0.00(+0.00%)
Mar 18, 2005 9.598 9.637 9.096 9.155 733,548 -0.38(-4.02%)
Mar 17, 2005 9.598 9.716 9.381 9.539 397,673 +0.00(+0.00%)
Mar 16, 2005 9.627 10.05 9.529 9.539 412,904 -0.15(-1.52%)
Mar 15, 2005 9.775 9.954 9.608 9.686 444,026 +0.02(+0.20%)
Mar 14, 2005 9.755 9.982 9.578 9.667 380,470 +0.06(+0.61%)
Mar 11, 2005 9.834 10.09 9.568 9.608 518,873 -0.20(-2.01%)
Mar 10, 2005 9.755 10.12 9.578 9.805 787,772 +0.16(+1.63%)
Mar 09, 2005 9.716 9.854 9.549 9.647 519,106 +0.14(+1.45%)
Mar 08, 2005 9.913 9.941 9.440 9.509 597,407 +0.15(+1.58%)
Mar 07, 2005 9.175 9.686 9.175 9.362 278,522 +0.01(+0.11%)
Mar 04, 2005 9.430 9.549 9.214 9.352 237,241 +0.01(+0.11%)
Mar 03, 2005 9.204 9.421 9.155 9.342 354,689 +0.14(+1.50%)
Mar 02, 2005 9.184 9.293 8.928 9.204 662,473 -0.05(-0.53%)
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