Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.566 9.625 9.541 9.625 8,595,182 +0.06(+0.62%)
Aug 30, 2004 9.580 9.621 9.564 9.566 5,781,192 -0.04(-0.46%)
Aug 27, 2004 9.633 9.643 9.576 9.610 5,830,330 +0.00(+0.00%)
Aug 26, 2004 9.569 9.671 9.556 9.610 9,072,523 +0.02(+0.19%)
Aug 25, 2004 9.530 9.620 9.521 9.592 9,236,723 +0.06(+0.65%)
Aug 24, 2004 9.525 9.558 9.505 9.530 6,757,848 +0.05(+0.48%)
Aug 23, 2004 9.502 9.571 9.472 9.484 8,206,961 -0.03(-0.28%)
Aug 20, 2004 9.502 9.533 9.462 9.510 9,752,214 +0.02(+0.17%)
Aug 19, 2004 9.492 9.517 9.423 9.494 8,529,258 -0.00(-0.02%)
Aug 18, 2004 9.479 9.515 9.453 9.495 11,994,555 +0.01(+0.14%)
Aug 17, 2004 9.479 9.502 9.448 9.482 7,582,207 +0.02(+0.17%)
Aug 16, 2004 9.426 9.500 9.397 9.466 8,765,181 +0.04(+0.42%)
Aug 13, 2004 9.372 9.446 9.346 9.426 7,218,097 +0.06(+0.66%)
Aug 12, 2004 9.367 9.446 9.361 9.364 8,106,854 -0.07(-0.71%)
Aug 11, 2004 9.338 9.446 9.302 9.431 12,070,246 +0.09(+1.00%)
Aug 10, 2004 9.284 9.359 9.258 9.338 9,161,032 +0.10(+1.08%)
Aug 09, 2004 9.227 9.297 9.227 9.238 5,718,930 +0.00(+0.05%)
Aug 06, 2004 9.215 9.320 9.194 9.233 10,468,530 +0.01(+0.12%)
Aug 05, 2004 9.363 9.379 9.213 9.222 7,596,856 -0.16(-1.71%)
Aug 04, 2004 9.338 9.390 9.287 9.382 6,987,362 -0.03(-0.37%)
Aug 03, 2004 9.453 9.505 9.408 9.417 8,161,486 -0.06(-0.66%)
Aug 02, 2004 9.395 9.489 9.356 9.479 6,740,757 +0.07(+0.78%)
Jul 30, 2004 9.440 9.461 9.359 9.405 6,592,122 -0.05(-0.55%)
Jul 29, 2004 9.461 9.489 9.417 9.458 7,279,138 +0.05(+0.52%)
Jul 28, 2004 9.367 9.444 9.305 9.408 16,918,426 +0.00(+0.00%)
Jul 27, 2004 9.327 9.436 9.302 9.408 8,801,196 +0.10(+1.07%)
Jul 26, 2004 9.268 9.331 9.261 9.309 7,294,398 +0.03(+0.32%)
Jul 23, 2004 9.335 9.341 9.259 9.279 7,410,987 -0.07(-0.79%)
Jul 22, 2004 9.330 9.387 9.297 9.353 9,520,564 -0.03(-0.28%)
Jul 21, 2004 9.526 9.584 9.379 9.379 10,006,450 -0.13(-1.40%)
Jul 20, 2004 9.526 9.556 9.369 9.512 14,829,604 -0.06(-0.67%)
Jul 19, 2004 9.518 9.625 9.487 9.576 12,882,091 +0.09(+0.93%)
Jul 16, 2004 9.499 9.518 9.400 9.487 11,270,304 +0.08(+0.89%)
Jul 15, 2004 9.461 9.490 9.404 9.404 11,064,901 -0.02(-0.17%)
Jul 14, 2004 9.441 9.502 9.380 9.420 8,532,920 -0.04(-0.47%)
Jul 13, 2004 9.374 9.513 9.374 9.464 14,283,592 +0.03(+0.35%)
Jul 12, 2004 9.300 9.458 9.300 9.431 12,358,054 +0.09(+0.96%)
Jul 09, 2004 9.343 9.366 9.269 9.341 6,481,943 +0.01(+0.14%)
Jul 08, 2004 9.330 9.420 9.300 9.328 8,433,424 -0.05(-0.51%)
Jul 07, 2004 9.325 9.433 9.322 9.376 8,193,532 +0.05(+0.54%)
Jul 06, 2004 9.335 9.363 9.313 9.325 10,085,803 -0.05(-0.54%)
Jul 02, 2004 9.289 9.461 9.284 9.376 11,143,033 +0.10(+1.13%)
Jul 01, 2004 9.366 9.405 9.258 9.271 14,398,655 -0.10(-1.12%)
Jun 30, 2004 9.428 9.440 9.309 9.376 15,713,783 -0.02(-0.21%)
Jun 29, 2004 9.338 9.425 9.307 9.395 14,403,843 -0.07(-0.69%)
Jun 28, 2004 9.466 9.543 9.415 9.461 12,305,254 +0.04(+0.38%)
Jun 25, 2004 9.567 9.602 9.425 9.425 15,131,146 -0.19(-1.98%)
Jun 24, 2004 9.625 9.667 9.608 9.615 9,062,451 -0.06(-0.61%)
Jun 23, 2004 9.616 9.689 9.592 9.674 10,218,873 +0.05(+0.49%)
Jun 22, 2004 9.587 9.641 9.571 9.626 10,583,287 +0.04(+0.41%)
Jun 21, 2004 9.589 9.646 9.549 9.587 10,341,870 -0.01(-0.14%)
Jun 18, 2004 9.592 9.664 9.561 9.600 10,154,169 +0.03(+0.33%)
Jun 17, 2004 9.507 9.621 9.487 9.569 6,948,906 +0.03(+0.36%)
Jun 16, 2004 9.544 9.582 9.518 9.535 5,911,209 -0.01(-0.09%)
Jun 15, 2004 9.600 9.628 9.521 9.543 11,556,891 +0.03(+0.36%)
Jun 14, 2004 9.584 9.584 9.482 9.508 8,490,497 -0.09(-0.97%)
Jun 10, 2004 9.576 9.607 9.543 9.602 6,191,082 +0.10(+1.05%)
Jun 09, 2004 9.633 9.638 9.502 9.502 13,470,831 -0.13(-1.36%)
Jun 08, 2004 9.646 9.685 9.598 9.633 9,254,120 -0.03(-0.36%)
Jun 07, 2004 9.631 9.687 9.621 9.667 9,078,932 +0.07(+0.72%)
Jun 04, 2004 9.633 9.662 9.572 9.598 7,666,443 +0.05(+0.51%)
Jun 03, 2004 9.587 9.589 9.515 9.549 9,019,112 -0.04(-0.39%)
Jun 02, 2004 9.633 9.646 9.518 9.587 13,188,517 -0.02(-0.19%)
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