Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.780 9.821 9.723 9.784 10,372,696 -0.02(-0.18%)
Oct 28, 2004 9.685 9.825 9.641 9.802 13,012,414 +0.11(+1.15%)
Oct 27, 2004 9.584 9.723 9.536 9.690 11,102,136 +0.07(+0.77%)
Oct 26, 2004 9.499 9.616 9.499 9.616 10,671,797 +0.14(+1.47%)
Oct 25, 2004 9.461 9.481 9.428 9.477 10,919,623 -0.00(-0.05%)
Oct 22, 2004 9.600 9.636 9.482 9.482 11,108,240 -0.10(-1.09%)
Oct 21, 2004 9.600 9.653 9.466 9.587 14,412,389 -0.05(-0.51%)
Oct 20, 2004 9.666 9.667 9.544 9.636 14,069,949 -0.09(-0.89%)
Oct 19, 2004 9.772 9.784 9.633 9.723 15,476,333 -0.13(-1.33%)
Oct 18, 2004 9.829 9.911 9.805 9.854 10,726,428 +0.02(+0.17%)
Oct 15, 2004 9.784 9.854 9.770 9.838 12,455,415 +0.09(+0.96%)
Oct 14, 2004 9.862 9.877 9.682 9.744 17,374,402 -0.12(-1.26%)
Oct 13, 2004 9.936 9.936 9.820 9.869 9,674,082 -0.04(-0.36%)
Oct 12, 2004 9.870 9.911 9.852 9.905 8,048,255 +0.00(+0.02%)
Oct 11, 2004 9.911 9.934 9.884 9.903 4,654,986 -0.00(-0.05%)
Oct 08, 2004 9.882 9.941 9.862 9.908 8,071,450 +0.04(+0.40%)
Oct 07, 2004 9.903 9.939 9.854 9.869 6,394,044 -0.07(-0.68%)
Oct 06, 2004 9.870 9.936 9.867 9.936 7,989,960 +0.05(+0.51%)
Oct 05, 2004 9.869 9.936 9.852 9.885 8,707,498 -0.01(-0.13%)
Oct 04, 2004 9.895 9.946 9.867 9.898 12,869,578 +0.04(+0.38%)
Oct 01, 2004 9.775 9.869 9.752 9.861 12,838,142 +0.09(+0.94%)
Sep 30, 2004 9.756 9.790 9.682 9.769 13,223,310 +0.05(+0.52%)
Sep 29, 2004 9.674 9.721 9.628 9.718 10,925,117 -0.00(-0.03%)
Sep 28, 2004 9.682 9.741 9.605 9.721 10,062,913 +0.05(+0.54%)
Sep 27, 2004 9.608 9.712 9.602 9.669 12,893,078 +0.06(+0.65%)
Sep 24, 2004 9.505 9.644 9.505 9.607 9,071,302 +0.08(+0.88%)
Sep 23, 2004 9.633 9.646 9.510 9.523 11,071,310 -0.09(-0.97%)
Sep 22, 2004 9.595 9.651 9.556 9.616 13,847,760 -0.06(-0.63%)
Sep 21, 2004 9.692 9.713 9.603 9.677 8,412,364 +0.00(+0.05%)
Sep 20, 2004 9.712 9.739 9.630 9.672 6,774,940 -0.05(-0.51%)
Sep 17, 2004 9.731 9.759 9.693 9.721 9,645,392 +0.02(+0.19%)
Sep 16, 2004 9.687 9.726 9.661 9.703 5,881,299 +0.02(+0.22%)
Sep 15, 2004 9.646 9.757 9.644 9.682 8,216,728 +0.04(+0.39%)
Sep 14, 2004 9.715 9.743 9.644 9.644 7,853,839 -0.05(-0.54%)
Sep 13, 2004 9.710 9.739 9.674 9.697 9,027,658 +0.01(+0.10%)
Sep 10, 2004 9.680 9.702 9.602 9.687 7,948,453 +0.02(+0.24%)
Sep 09, 2004 9.690 9.698 9.633 9.664 7,976,531 -0.00(-0.02%)
Sep 08, 2004 9.764 9.780 9.653 9.666 11,563,300 -0.12(-1.21%)
Sep 07, 2004 9.787 9.807 9.743 9.784 10,592,749 +0.07(+0.76%)
Sep 03, 2004 9.744 9.798 9.698 9.710 8,298,217 -0.02(-0.25%)
Sep 02, 2004 9.657 9.748 9.636 9.734 8,975,468 +0.10(+1.00%)
Sep 01, 2004 9.628 9.671 9.561 9.638 9,326,758 +0.01(+0.14%)
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%)
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