Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.913 7.070 6.863 7.051 178,072 +0.20(+2.88%)
Jan 28, 2005 7.228 7.228 6.804 6.853 184,892 -0.28(-3.87%)
Jan 27, 2005 7.061 7.258 6.932 7.130 168,167 +0.10(+1.40%)
Jan 26, 2005 6.952 7.061 6.784 7.031 155,825 +0.16(+2.30%)
Jan 25, 2005 6.824 6.962 6.814 6.873 213,709 +0.09(+1.31%)
Jan 24, 2005 6.972 7.021 6.706 6.784 335,174 -0.26(-3.64%)
Jan 21, 2005 7.070 7.208 6.913 7.041 197,513 -0.03(-0.42%)
Jan 20, 2005 7.277 7.347 7.031 7.070 659,026 -0.17(-2.32%)
Jan 19, 2005 7.573 7.573 7.159 7.238 298,416 -0.33(-4.30%)
Jan 18, 2005 7.504 7.721 7.504 7.563 229,248 +0.01(+0.13%)
Jan 14, 2005 7.662 7.662 7.504 7.554 379,944 +0.03(+0.39%)
Jan 13, 2005 7.849 7.849 7.504 7.524 189,397 -0.21(-2.68%)
Jan 12, 2005 7.780 7.820 7.573 7.731 217,462 +0.08(+1.03%)
Jan 11, 2005 7.958 7.958 7.573 7.652 327,027 -0.28(-3.48%)
Jan 10, 2005 7.889 7.997 7.889 7.928 264,808 +0.02(+0.25%)
Jan 07, 2005 7.997 8.195 7.869 7.909 427,520 -0.07(-0.87%)
Jan 06, 2005 8.135 8.323 7.978 7.978 395,108 -0.11(-1.34%)
Jan 05, 2005 7.958 8.195 7.820 8.086 858,425 +0.15(+1.86%)
Jan 04, 2005 8.816 8.816 7.898 7.938 611,664 -0.82(-9.35%)
Jan 03, 2005 9.062 9.191 8.737 8.757 304,150 -0.25(-2.74%)
Dec 31, 2004 9.072 9.171 8.727 9.003 227,864 +0.00(+0.00%)
Dec 30, 2004 8.993 9.141 8.974 9.003 207,785 +0.01(+0.11%)
Dec 29, 2004 8.855 9.102 8.855 8.993 257,678 +0.07(+0.77%)
Dec 28, 2004 8.569 9.033 8.569 8.924 362,231 +0.40(+4.75%)
Dec 27, 2004 8.609 8.628 8.451 8.520 319,132 +0.04(+0.47%)
Dec 23, 2004 8.412 8.559 8.392 8.481 253,419 +0.02(+0.23%)
Dec 22, 2004 8.550 8.619 8.431 8.461 533,104 +0.00(+0.00%)
Dec 21, 2004 8.293 8.550 8.293 8.461 633,498 +0.10(+1.18%)
Dec 20, 2004 8.628 8.638 8.283 8.362 582,895 -0.16(-1.85%)
Dec 17, 2004 8.392 8.619 8.273 8.520 1,043,696 +0.12(+1.41%)
Dec 16, 2004 8.185 8.628 8.185 8.402 566,670 +0.19(+2.28%)
Dec 15, 2004 8.273 8.273 8.027 8.214 465,566 +0.10(+1.22%)
Dec 14, 2004 8.106 8.214 7.987 8.116 240,642 +0.03(+0.37%)
Dec 13, 2004 7.751 8.106 7.751 8.086 582,084 +0.21(+2.63%)
Dec 10, 2004 7.987 8.066 7.741 7.879 614,535 -0.07(-0.87%)
Dec 09, 2004 7.790 8.165 7.672 7.948 725,679 +0.14(+1.77%)
Dec 08, 2004 7.899 8.037 7.810 7.810 625,284 -0.12(-1.49%)
Dec 07, 2004 8.382 8.421 7.899 7.928 693,329 -0.45(-5.41%)
Dec 06, 2004 8.727 8.727 8.313 8.382 594,456 -0.17(-1.96%)
Dec 03, 2004 8.559 8.983 8.461 8.550 924,034 +0.15(+1.76%)
Dec 02, 2004 8.461 8.569 8.333 8.402 453,093 -0.10(-1.16%)
Dec 01, 2004 8.431 8.707 8.431 8.500 390,828 +0.07(+0.82%)
Nov 30, 2004 8.648 8.648 8.431 8.431 241,656 -0.19(-2.17%)
Nov 29, 2004 8.461 8.628 8.382 8.619 349,352 +0.14(+1.63%)
Nov 26, 2004 8.490 8.599 8.431 8.481 111,752 +0.00(+0.00%)
Nov 24, 2004 8.264 8.530 8.264 8.481 323,695 +0.15(+1.78%)
Nov 23, 2004 8.628 8.737 8.037 8.333 320,653 -0.28(-3.21%)
Nov 22, 2004 8.490 8.678 8.481 8.609 256,462 +0.21(+2.46%)
Nov 19, 2004 8.895 8.993 8.382 8.402 499,436 -0.76(-8.29%)
Nov 18, 2004 9.260 9.260 9.023 9.161 202,411 -0.12(-1.28%)
Nov 17, 2004 9.043 9.319 9.033 9.279 312,946 +0.26(+2.84%)
Nov 16, 2004 9.289 9.319 8.983 9.023 271,470 -0.23(-2.45%)
Nov 15, 2004 9.072 9.368 9.023 9.250 518,095 +0.12(+1.30%)
Nov 12, 2004 9.161 9.269 8.934 9.131 512,417 +0.01(+0.11%)
Nov 11, 2004 9.467 9.467 9.072 9.122 582,186 -0.20(-2.12%)
Nov 10, 2004 9.506 9.506 9.260 9.319 151,200 -0.22(-2.28%)
Nov 09, 2004 9.457 9.615 9.447 9.536 244,901 -0.07(-0.72%)
Nov 08, 2004 9.664 9.940 9.447 9.605 338,805 -0.15(-1.52%)
Nov 05, 2004 9.654 9.881 9.654 9.753 234,050 +0.06(+0.61%)
Nov 04, 2004 9.762 9.792 9.516 9.693 253,419 -0.07(-0.71%)
Nov 03, 2004 9.960 10.06 9.713 9.762 241,757 -0.07(-0.70%)
Nov 02, 2004 9.782 9.940 9.693 9.832 263,459 -0.04(-0.40%)
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