Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.276 1.607 1.276 1.441 5,788 -0.17(-10.30%)
May 27, 2005 1.704 1.704 1.412 1.607 28,601 +0.11(+7.14%)
May 26, 2005 1.558 1.607 1.373 1.500 35,725 -0.06(-3.75%)
May 25, 2005 1.695 1.695 1.471 1.558 5,831 -0.14(-8.05%)
May 24, 2005 1.695 1.695 1.695 1.695 0 -0.14(-7.40%)
May 23, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 20, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 19, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 17, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 16, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 13, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 12, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 11, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 10, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 09, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 06, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 05, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 04, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 03, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 02, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 29, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 28, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 27, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 26, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 25, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 22, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 21, 2005 1.928 1.928 1.763 1.830 3,418 +0.12(+6.76%)
Apr 20, 2005 1.704 2.094 1.704 1.714 145,157 +0.00(+0.00%)
Apr 19, 2005 1.675 1.948 1.656 1.714 18,070 +0.05(+2.92%)
Apr 18, 2005 1.704 1.792 1.646 1.665 20,098 -0.06(-3.39%)
Apr 15, 2005 1.802 1.831 1.724 1.724 35,227 -0.04(-2.21%)
Apr 14, 2005 1.977 1.977 1.724 1.763 23,963 -0.04(-2.16%)
Apr 13, 2005 1.841 2.055 1.714 1.802 58,049 -0.04(-2.12%)
Apr 12, 2005 2.133 2.133 1.812 1.841 36,632 -0.16(-7.81%)
Apr 11, 2005 1.753 2.240 1.753 1.997 263,990 +0.15(+7.89%)
Apr 08, 2005 1.674 2.338 1.636 1.851 546,745 +0.24(+15.15%)
Apr 07, 2005 1.578 1.656 1.558 1.607 17,659 +0.04(+2.48%)
Apr 06, 2005 1.852 1.890 1.568 1.568 52,787 -0.35(-18.27%)
Apr 05, 2005 1.520 1.928 1.471 1.919 165,807 +0.41(+27.10%)
Apr 04, 2005 1.558 1.607 1.510 1.510 6,525 -0.09(-5.49%)
Apr 01, 2005 1.596 1.597 1.596 1.597 2,669 +0.04(+2.50%)
Mar 31, 2005 1.558 1.592 1.519 1.558 21,304 -0.04(-2.44%)
Mar 30, 2005 1.559 1.597 1.559 1.597 8,521 +0.04(+2.50%)
Mar 29, 2005 1.568 1.607 1.558 1.558 33,111 -0.06(-3.61%)
Mar 28, 2005 1.685 1.724 1.568 1.617 58,400 -0.10(-5.68%)
Mar 24, 2005 1.675 1.802 1.675 1.714 9,640 +0.00(+0.00%)
Mar 23, 2005 1.724 1.919 1.714 1.714 50,494 +0.00(+0.00%)
Mar 22, 2005 1.675 1.782 1.675 1.714 19,183 +0.01(+0.57%)
Mar 21, 2005 1.753 1.753 1.675 1.704 8,162 -0.07(-3.85%)
Mar 18, 2005 1.880 1.880 1.724 1.773 6,042 -0.05(-2.67%)
Mar 17, 2005 1.802 1.821 1.792 1.821 10,164 +0.02(+1.08%)
Mar 16, 2005 1.948 2.005 1.792 1.802 40,990 -0.11(-5.61%)
Mar 15, 2005 1.841 2.026 1.841 1.909 37,588 +0.05(+2.62%)
Mar 14, 2005 2.045 2.045 1.831 1.860 85,628 -0.09(-4.45%)
Mar 11, 2005 1.909 2.464 1.773 1.947 437,729 -0.00(-0.05%)
Mar 10, 2005 1.704 2.289 1.704 1.948 169,065 +0.21(+11.98%)
Mar 09, 2005 1.842 1.870 1.704 1.740 30,887 -0.00(-0.22%)
Mar 08, 2005 1.909 2.026 1.714 1.743 57,418 -0.07(-3.76%)
Mar 07, 2005 1.792 2.435 1.763 1.812 340,383 +0.02(+1.09%)
Mar 04, 2005 1.558 1.812 1.557 1.792 65,653 +0.27(+17.95%)
Mar 03, 2005 1.510 1.597 1.510 1.519 14,887 -0.04(-2.50%)
Mar 02, 2005 1.558 1.558 1.558 1.558 1,026 +0.00(+0.00%)
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