Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.63 11.85 11.50 11.73 649,395 +0.08(+0.68%)
Aug 30, 2005 11.80 11.83 11.47 11.66 319,923 -0.15(-1.25%)
Aug 29, 2005 11.19 11.80 10.92 11.80 551,507 +0.46(+4.08%)
Aug 26, 2005 11.80 11.81 11.26 11.34 312,004 -0.37(-3.19%)
Aug 25, 2005 11.57 11.83 11.57 11.71 250,815 +0.16(+1.36%)
Aug 24, 2005 11.37 11.94 11.27 11.56 619,126 -0.08(-0.68%)
Aug 23, 2005 12.01 12.06 11.48 11.64 655,645 -0.32(-2.72%)
Aug 22, 2005 12.02 12.17 11.81 11.96 401,789 +0.15(+1.25%)
Aug 19, 2005 11.79 12.38 11.77 11.81 1,195,458 -0.06(-0.50%)
Aug 18, 2005 12.01 12.06 11.65 11.87 1,210,938 -0.08(-0.66%)
Aug 17, 2005 11.05 12.06 11.05 11.95 2,672,111 +0.95(+8.59%)
Aug 16, 2005 11.24 11.27 10.83 11.01 1,369,845 +0.08(+0.72%)
Aug 15, 2005 10.77 11.00 10.58 10.93 1,613,039 +0.31(+2.87%)
Aug 12, 2005 10.04 10.65 9.942 10.62 6,830,639 +0.63(+6.30%)
Aug 11, 2005 9.706 10.24 9.677 9.992 623,659 +0.28(+2.84%)
Aug 10, 2005 9.755 9.942 9.558 9.716 579,672 -0.10(-1.00%)
Aug 09, 2005 9.499 9.864 9.421 9.814 338,819 +0.35(+3.75%)
Aug 08, 2005 9.539 9.598 9.371 9.460 224,358 -0.04(-0.41%)
Aug 05, 2005 9.056 9.627 9.037 9.499 328,933 +0.41(+4.55%)
Aug 04, 2005 9.598 9.647 9.076 9.086 474,890 -0.57(-5.91%)
Aug 03, 2005 9.696 9.706 9.549 9.657 315,624 +0.01(+0.10%)
Aug 02, 2005 9.480 9.647 9.421 9.647 363,765 +0.24(+2.51%)
Aug 01, 2005 9.480 9.686 9.312 9.411 436,880 -0.02(-0.21%)
Jul 29, 2005 8.919 9.509 8.919 9.430 841,261 +0.52(+5.86%)
Jul 28, 2005 9.155 9.155 8.820 8.909 638,380 -0.08(-0.88%)
Jul 27, 2005 9.352 9.352 8.800 8.987 644,344 -0.36(-3.89%)
Jul 26, 2005 9.617 9.637 9.302 9.352 395,955 -0.27(-2.76%)
Jul 25, 2005 9.598 9.775 9.598 9.617 254,718 +0.02(+0.21%)
Jul 22, 2005 10.02 10.25 9.598 9.598 436,171 -0.42(-4.22%)
Jul 21, 2005 10.48 10.48 9.785 10.02 777,744 -0.46(-4.41%)
Jul 20, 2005 9.352 10.56 9.056 10.48 1,060,130 +1.11(+11.87%)
Jul 19, 2005 9.007 9.430 9.007 9.371 369,608 +0.38(+4.27%)
Jul 18, 2005 9.381 9.549 8.948 8.987 209,899 -0.41(-4.40%)
Jul 15, 2005 9.155 9.480 9.027 9.401 638,296 +0.18(+1.92%)
Jul 14, 2005 9.696 9.755 8.958 9.224 526,727 +0.26(+2.85%)
Jul 13, 2005 8.604 9.184 8.554 8.968 540,164 +0.36(+4.23%)
Jul 12, 2005 8.042 8.712 7.964 8.604 942,951 +0.56(+6.98%)
Jul 11, 2005 7.915 8.161 7.777 8.042 434,507 +0.09(+1.11%)
Jul 08, 2005 7.639 8.003 7.639 7.954 442,685 +0.32(+4.12%)
Jul 07, 2005 7.629 7.787 7.619 7.639 229,970 -0.22(-2.76%)
Jul 06, 2005 7.924 7.944 7.737 7.855 353,233 -0.06(-0.75%)
Jul 05, 2005 7.934 7.934 7.777 7.915 435,701 -0.02(-0.31%)
Jul 01, 2005 7.767 7.954 7.727 7.939 707,951 +0.20(+2.61%)
Jun 30, 2005 7.826 7.934 7.727 7.737 853,701 -0.05(-0.63%)
Jun 29, 2005 7.836 7.964 7.727 7.787 406,476 -0.05(-0.63%)
Jun 28, 2005 7.727 7.865 7.678 7.836 151,618 +0.08(+1.02%)
Jun 27, 2005 8.111 8.190 7.698 7.757 406,096 -0.37(-4.60%)
Jun 24, 2005 8.357 8.377 8.102 8.131 167,899 -0.23(-2.71%)
Jun 23, 2005 8.249 8.554 8.229 8.357 259,172 +0.08(+0.95%)
Jun 22, 2005 8.367 8.446 8.190 8.279 175,749 -0.06(-0.71%)
Jun 21, 2005 8.338 8.545 8.269 8.338 181,068 -0.13(-1.51%)
Jun 20, 2005 8.692 8.732 8.328 8.466 297,764 -0.25(-2.82%)
Jun 17, 2005 8.810 8.909 8.604 8.712 387,756 -0.03(-0.34%)
Jun 16, 2005 8.328 8.830 8.328 8.741 245,700 +0.33(+3.98%)
Jun 15, 2005 8.426 8.426 8.269 8.407 255,396 +0.10(+1.18%)
Jun 14, 2005 8.682 8.751 8.180 8.308 444,985 -0.42(-4.85%)
Jun 13, 2005 9.175 9.194 8.692 8.732 237,622 -0.44(-4.83%)
Jun 10, 2005 9.165 9.194 9.037 9.175 127,891 +0.05(+0.54%)
Jun 09, 2005 9.007 9.204 8.948 9.125 287,146 -0.05(-0.54%)
Jun 08, 2005 9.342 9.342 9.086 9.175 223,025 -0.09(-0.96%)
Jun 07, 2005 9.381 9.381 9.165 9.263 245,744 +0.12(+1.29%)
Jun 06, 2005 9.086 9.224 8.919 9.145 300,982 +0.05(+0.54%)
Jun 03, 2005 9.283 9.470 9.076 9.096 268,350 -0.34(-3.65%)
Jun 02, 2005 9.381 9.539 9.371 9.440 267,998 -0.06(-0.62%)
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