Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.526 8.154 7.478 8.048 1,837,647 +0.26(+3.35%)
Sep 29, 2004 7.613 7.990 7.613 7.787 772,699 +0.13(+1.64%)
Sep 28, 2004 7.575 7.671 7.469 7.662 287,793 +0.08(+1.02%)
Sep 27, 2004 7.690 7.758 7.536 7.584 388,111 -0.14(-1.75%)
Sep 24, 2004 8.019 8.019 7.671 7.719 618,594 -0.24(-3.03%)
Sep 23, 2004 8.105 8.105 7.922 7.961 440,032 -0.14(-1.67%)
Sep 22, 2004 8.298 8.318 7.999 8.096 458,790 -0.15(-1.87%)
Sep 21, 2004 8.308 8.395 8.192 8.250 503,249 +0.01(+0.12%)
Sep 20, 2004 8.376 8.443 8.202 8.241 722,229 -0.14(-1.73%)
Sep 17, 2004 8.636 8.771 8.125 8.385 430,808 -0.15(-1.81%)
Sep 16, 2004 8.289 8.607 8.289 8.540 363,653 +0.25(+3.03%)
Sep 15, 2004 8.636 8.636 8.202 8.289 344,273 -0.32(-3.70%)
Sep 14, 2004 8.202 8.665 8.173 8.607 493,507 +0.29(+3.48%)
Sep 13, 2004 7.874 8.405 7.748 8.318 391,116 +0.48(+6.16%)
Sep 10, 2004 7.623 7.883 7.584 7.835 210,585 +0.14(+1.88%)
Sep 09, 2004 7.411 7.864 7.411 7.690 440,964 +0.21(+2.84%)
Sep 08, 2004 7.546 7.662 7.440 7.478 146,124 -0.05(-0.64%)
Sep 07, 2004 7.449 7.642 7.391 7.526 385,313 +0.13(+1.69%)
Sep 03, 2004 7.719 7.768 7.362 7.401 437,752 -0.57(-7.14%)
Sep 02, 2004 7.961 7.980 7.700 7.970 146,642 +0.18(+2.35%)
Sep 01, 2004 7.681 8.347 7.681 7.787 429,150 +0.11(+1.38%)
Aug 31, 2004 7.777 7.893 7.681 7.681 305,721 -0.14(-1.85%)
Aug 30, 2004 7.816 8.009 7.787 7.826 212,554 -0.09(-1.10%)
Aug 27, 2004 7.739 8.057 7.739 7.912 146,642 +0.14(+1.74%)
Aug 26, 2004 8.096 8.105 7.768 7.777 309,349 -0.35(-4.28%)
Aug 25, 2004 7.941 8.241 7.710 8.125 215,559 +0.03(+0.36%)
Aug 24, 2004 8.347 8.530 8.019 8.096 110,888 -0.16(-1.99%)
Aug 23, 2004 8.057 8.318 7.883 8.260 178,665 +0.22(+2.76%)
Aug 20, 2004 7.999 8.096 7.874 8.038 322,199 +0.09(+1.09%)
Aug 19, 2004 8.076 8.202 7.826 7.951 254,422 -0.17(-2.14%)
Aug 18, 2004 7.797 8.213 7.777 8.125 167,045 +0.21(+2.68%)
Aug 17, 2004 7.710 7.980 7.478 7.912 308,519 +0.26(+3.40%)
Aug 16, 2004 7.623 7.903 7.584 7.652 171,100 +0.08(+1.02%)
Aug 13, 2004 7.671 7.826 7.488 7.575 432,155 +0.01(+0.13%)
Aug 12, 2004 7.700 7.744 7.536 7.565 293,907 -0.22(-2.85%)
Aug 11, 2004 8.183 8.183 7.449 7.787 1,393,573 -0.50(-6.05%)
Aug 10, 2004 7.845 8.395 7.845 8.289 667,820 +0.42(+5.40%)
Aug 09, 2004 7.999 8.173 7.826 7.864 235,561 -0.05(-0.61%)
Aug 06, 2004 8.376 8.376 7.912 7.912 341,061 -0.48(-5.75%)
Aug 05, 2004 8.462 8.694 8.347 8.395 266,237 -0.13(-1.47%)
Aug 04, 2004 8.501 8.665 8.405 8.520 203,538 +0.06(+0.68%)
Aug 03, 2004 8.800 8.800 8.395 8.462 237,633 -0.32(-3.63%)
Aug 02, 2004 8.617 8.877 8.366 8.781 447,286 +0.19(+2.25%)
Jul 30, 2004 8.511 8.771 8.453 8.588 143,119 +0.05(+0.56%)
Jul 29, 2004 8.134 8.800 8.134 8.540 358,160 +0.38(+4.61%)
Jul 28, 2004 8.453 8.491 8.019 8.163 419,098 -0.33(-3.86%)
Jul 27, 2004 8.530 8.588 8.241 8.491 390,909 +0.01(+0.11%)
Jul 26, 2004 8.511 8.607 8.356 8.482 303,960 +0.14(+1.62%)
Jul 23, 2004 8.926 8.993 8.289 8.347 257,324 -0.55(-6.18%)
Jul 22, 2004 8.337 8.983 8.318 8.897 476,615 +0.60(+7.21%)
Jul 21, 2004 9.148 9.196 8.298 8.298 547,190 -0.79(-8.70%)
Jul 20, 2004 8.945 9.090 8.801 9.090 317,847 +0.19(+2.17%)
Jul 19, 2004 8.858 9.090 8.791 8.897 443,970 +0.07(+0.77%)
Jul 16, 2004 9.157 9.302 8.713 8.829 602,012 -0.36(-3.89%)
Jul 15, 2004 9.080 9.263 8.935 9.186 394,225 +0.09(+0.95%)
Jul 14, 2004 9.360 9.408 9.041 9.099 393,085 -0.36(-3.78%)
Jul 13, 2004 9.379 9.678 9.360 9.456 326,034 -0.04(-0.41%)
Jul 12, 2004 9.698 9.833 9.302 9.495 491,538 -0.36(-3.62%)
Jul 09, 2004 9.775 9.977 9.746 9.852 203,123 +0.17(+1.79%)
Jul 08, 2004 9.688 9.910 9.630 9.678 484,802 -0.04(-0.40%)
Jul 07, 2004 9.987 10.04 9.611 9.717 507,187 -0.02(-0.20%)
Jul 06, 2004 10.27 10.28 9.562 9.736 499,000 -0.57(-5.52%)
Jul 02, 2004 10.58 10.58 9.977 10.31 584,498 -0.26(-2.47%)
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