Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.14 10.11 10.03 10.06 11,857,857 -0.08(-0.75%)
Sep 29, 2005 9.981 10.16 9.964 10.14 15,489,726 +0.15(+1.53%)
Sep 28, 2005 10.07 10.12 9.984 9.984 14,119,407 -0.08(-0.79%)
Sep 27, 2005 10.08 10.11 10.05 10.06 14,813,007 -0.01(-0.08%)
Sep 26, 2005 10.16 10.19 10.05 10.07 10,403,712 -0.06(-0.58%)
Sep 23, 2005 10.13 10.17 10.08 10.13 10,011,070 +0.03(+0.29%)
Sep 22, 2005 9.981 10.12 9.977 10.10 17,866,828 +0.07(+0.67%)
Sep 21, 2005 10.11 10.15 10.03 10.03 21,495,204 -0.14(-1.38%)
Sep 20, 2005 10.24 10.30 10.16 10.17 17,414,226 -0.06(-0.62%)
Sep 19, 2005 10.27 10.27 10.21 10.24 11,296,690 -0.06(-0.62%)
Sep 16, 2005 10.14 10.30 10.13 10.30 30,437,204 +0.23(+2.32%)
Sep 15, 2005 10.07 10.10 10.03 10.07 20,041,642 -0.10(-0.98%)
Sep 14, 2005 10.24 10.27 10.16 10.17 15,284,236 -0.07(-0.69%)
Sep 13, 2005 10.26 10.28 10.19 10.24 14,864,525 -0.03(-0.33%)
Sep 12, 2005 10.29 10.30 10.22 10.27 13,011,044 -0.00(-0.03%)
Sep 09, 2005 10.27 10.31 10.26 10.28 19,144,006 +0.00(+0.03%)
Sep 08, 2005 10.19 10.28 10.18 10.27 12,572,996 -0.05(-0.45%)
Sep 07, 2005 10.35 10.35 10.28 10.32 8,143,908 -0.03(-0.28%)
Sep 06, 2005 10.24 10.35 10.22 10.35 8,583,412 +0.16(+1.60%)
Sep 02, 2005 10.31 10.31 10.19 10.19 8,340,375 -0.08(-0.74%)
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