Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.699 2.708 2.699 2.708 718 -0.01(-0.36%)
Mar 30, 2004 2.747 2.756 2.708 2.717 2,669 +0.01(+0.36%)
Mar 29, 2004 2.708 2.717 2.708 2.708 3,182 +0.01(+0.36%)
Mar 26, 2004 2.688 2.795 2.678 2.698 22,485 -0.02(-0.72%)
Mar 25, 2004 2.727 2.883 2.610 2.717 23,409 -0.21(-7.31%)
Mar 24, 2004 2.932 2.932 2.932 2.932 1,848 +0.01(+0.33%)
Mar 23, 2004 2.922 2.922 2.912 2.922 718 +0.09(+3.09%)
Mar 22, 2004 2.951 2.951 2.776 2.834 4,414 -0.19(-6.13%)
Mar 19, 2004 2.922 3.253 2.922 3.019 21,869 -0.15(-4.62%)
Mar 18, 2004 2.932 3.214 2.718 3.165 17,043 -0.01(-0.31%)
Mar 17, 2004 3.117 3.341 3.000 3.175 10,061 +0.20(+6.89%)
Mar 16, 2004 3.399 3.993 2.805 2.971 63,759 +0.00(+0.00%)
Mar 15, 2004 2.951 2.971 2.581 2.971 14,990 +0.02(+0.66%)
Mar 12, 2004 2.484 3.604 2.454 2.951 50,617 +0.53(+21.69%)
Mar 11, 2004 2.425 2.425 2.425 2.425 0 +0.00(+0.00%)
Mar 10, 2004 2.445 2.445 2.425 2.425 11,909 -0.02(-0.80%)
Mar 09, 2004 2.415 2.552 2.415 2.445 1,848 +0.06(+2.45%)
Mar 08, 2004 2.386 2.386 2.386 2.386 616 +0.00(+0.00%)
Mar 05, 2004 2.493 2.571 2.299 2.386 11,293 -0.04(-1.61%)
Mar 04, 2004 2.610 2.844 2.299 2.425 35,935 -0.10(-3.86%)
Mar 03, 2004 2.075 2.902 2.036 2.523 139,120 +0.44(+21.03%)
Mar 02, 2004 2.114 2.114 2.075 2.084 1,232 -0.03(-1.38%)
Mar 01, 2004 2.075 2.114 2.075 2.114 2,053 -0.02(-0.91%)
Feb 27, 2004 2.133 2.133 2.133 2.133 102 +0.09(+4.29%)
Feb 26, 2004 2.084 2.094 2.045 2.045 14,887 -0.04(-1.87%)
Feb 25, 2004 2.085 2.143 2.084 2.084 9,651 -0.01(-0.47%)
Feb 24, 2004 2.094 2.114 2.094 2.094 2,669 +0.00(+0.00%)
Feb 23, 2004 2.094 2.094 2.094 2.094 4,722 +0.00(+0.00%)
Feb 20, 2004 2.114 2.211 2.084 2.094 6,571 -0.01(-0.46%)
Feb 19, 2004 2.143 2.143 2.094 2.104 8,111 -0.08(-3.53%)
Feb 18, 2004 2.191 2.191 2.104 2.181 2,464 -0.02(-0.93%)
Feb 17, 2004 2.191 2.211 2.191 2.201 5,646 -0.03(-1.31%)
Feb 13, 2004 2.191 2.230 2.191 2.230 1,334 +0.03(+1.33%)
Feb 12, 2004 2.201 2.201 2.201 2.201 102 +0.11(+5.12%)
Feb 11, 2004 1.958 2.094 1.958 2.094 718 -0.01(-0.46%)
Feb 10, 2004 2.172 2.172 2.045 2.104 15,195 -0.08(-3.57%)
Feb 09, 2004 2.172 2.182 2.172 2.182 513 +0.01(+0.45%)
Feb 06, 2004 2.172 2.172 2.172 2.172 205 +0.00(+0.00%)
Feb 05, 2004 2.182 2.211 2.172 2.172 410 -0.02(-0.89%)
Feb 04, 2004 2.260 2.260 2.094 2.191 6,673 -0.07(-3.02%)
Feb 03, 2004 2.269 2.279 2.191 2.260 1,642 +0.01(+0.43%)
Feb 02, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 30, 2004 2.114 2.415 2.114 2.250 7,392 +0.05(+2.21%)
Jan 29, 2004 2.094 2.201 2.094 2.201 5,646 +0.11(+5.12%)
Jan 28, 2004 2.123 2.123 2.094 2.094 1,129 -0.09(-4.02%)
Jan 27, 2004 2.182 2.182 2.182 2.182 1,026 +0.00(+0.00%)
Jan 26, 2004 2.182 2.182 2.182 2.182 0 +0.00(+0.00%)
Jan 23, 2004 2.191 2.191 2.182 2.182 718 +0.08(+3.70%)
Jan 22, 2004 2.182 2.191 2.094 2.104 1,745 -0.09(-4.00%)
Jan 21, 2004 2.191 2.191 2.094 2.191 5,749 +0.00(+0.00%)
Jan 20, 2004 2.191 2.191 2.191 2.191 513 -0.03(-1.32%)
Jan 16, 2004 2.221 2.230 2.221 2.221 6,879 +0.03(+1.33%)
Jan 15, 2004 2.191 2.191 2.152 2.191 1,129 +0.06(+2.74%)
Jan 14, 2004 2.133 2.133 2.133 2.133 205 -0.01(-0.45%)
Jan 13, 2004 2.152 2.152 2.094 2.143 1,540 -0.05(-2.22%)
Jan 12, 2004 2.143 2.191 2.143 2.191 282 -0.04(-1.75%)
Jan 09, 2004 2.221 2.230 2.221 2.230 821 +0.00(+0.00%)
Jan 08, 2004 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Jan 07, 2004 2.239 2.240 2.182 2.230 1,540 -0.01(-0.43%)
Jan 06, 2004 2.308 2.308 2.240 2.240 6,160 -0.13(-5.35%)
Jan 05, 2004 2.377 2.377 2.367 2.367 513 +0.09(+3.85%)
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