Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.821 9.887 9.795 9.797 13,506,235 +0.02(+0.17%)
Mar 30, 2005 9.661 9.793 9.661 9.780 12,022,634 +0.13(+1.31%)
Mar 29, 2005 9.646 9.731 9.625 9.654 10,435,568 +0.01(+0.10%)
Mar 28, 2005 9.600 9.707 9.600 9.644 10,382,157 +0.08(+0.82%)
Mar 24, 2005 9.621 9.698 9.566 9.566 10,557,650 -0.06(-0.60%)
Mar 23, 2005 9.551 9.671 9.526 9.623 15,132,672 +0.06(+0.62%)
Mar 22, 2005 9.718 9.777 9.564 9.564 15,497,392 -0.13(-1.37%)
Mar 21, 2005 9.728 9.751 9.666 9.697 11,944,807 -0.03(-0.32%)
Mar 18, 2005 9.813 9.820 9.674 9.728 24,477,132 -0.04(-0.37%)
Mar 17, 2005 9.715 9.813 9.710 9.764 10,272,283 +0.01(+0.12%)
Mar 16, 2005 9.780 9.815 9.741 9.752 12,272,597 -0.07(-0.75%)
Mar 15, 2005 9.903 9.938 9.816 9.826 10,511,869 -0.02(-0.20%)
Mar 14, 2005 9.797 9.874 9.792 9.846 12,092,526 +0.05(+0.50%)
Mar 11, 2005 9.887 9.911 9.762 9.797 10,024,152 -0.07(-0.68%)
Mar 10, 2005 9.807 9.908 9.803 9.864 10,205,444 +0.08(+0.79%)
Mar 09, 2005 9.892 9.908 9.779 9.787 12,561,015 -0.17(-1.73%)
Mar 08, 2005 9.916 9.982 9.884 9.959 10,166,377 +0.01(+0.10%)
Mar 07, 2005 9.911 10.01 9.906 9.949 10,562,228 +0.04(+0.38%)
Mar 04, 2005 9.821 9.929 9.790 9.911 10,961,741 +0.18(+1.83%)
Mar 03, 2005 9.797 9.825 9.733 9.733 11,076,804 -0.01(-0.15%)
Mar 02, 2005 9.789 9.836 9.748 9.748 12,449,005 -0.06(-0.58%)
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