Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.69 10.69 9.843 10.41 862,524 -0.13(-1.21%)
Apr 28, 2005 10.75 10.98 10.54 10.54 642,985 -0.16(-1.47%)
Apr 27, 2005 10.24 10.78 10.24 10.70 537,836 +0.33(+3.23%)
Apr 26, 2005 10.62 10.76 10.26 10.36 619,134 -0.36(-3.39%)
Apr 25, 2005 9.961 10.88 9.912 10.73 1,149,274 +0.86(+8.66%)
Apr 22, 2005 10.58 11.09 9.597 9.874 1,681,590 -0.28(-2.80%)
Apr 21, 2005 9.843 10.17 9.696 10.16 429,943 +0.38(+3.93%)
Apr 20, 2005 9.705 9.883 9.489 9.774 1,166,949 +0.19(+1.95%)
Apr 19, 2005 9.095 9.597 9.016 9.587 486,112 +0.57(+6.33%)
Apr 18, 2005 8.928 9.115 8.790 9.016 252,714 +0.10(+1.10%)
Apr 15, 2005 9.400 9.440 8.819 8.918 414,388 -0.46(-4.93%)
Apr 14, 2005 9.381 9.400 9.105 9.381 262,633 +0.09(+0.95%)
Apr 13, 2005 9.932 9.932 9.243 9.292 360,178 -0.59(-5.98%)
Apr 12, 2005 9.833 9.902 9.499 9.883 216,144 +0.08(+0.80%)
Apr 11, 2005 9.636 9.833 9.597 9.804 287,427 +0.18(+1.84%)
Apr 08, 2005 9.853 9.892 9.607 9.627 143,173 -0.21(-2.10%)
Apr 07, 2005 9.764 9.833 9.577 9.833 113,776 +0.14(+1.42%)
Apr 06, 2005 9.656 9.912 9.636 9.696 298,352 +0.15(+1.55%)
Apr 05, 2005 9.636 9.686 9.400 9.548 285,092 +0.01(+0.10%)
Apr 04, 2005 9.607 9.607 9.361 9.538 191,303 -0.01(-0.10%)
Apr 01, 2005 9.804 9.932 9.253 9.548 487,243 +0.03(+0.31%)
Mar 31, 2005 9.105 9.518 9.105 9.518 409,996 +0.32(+3.53%)
Mar 30, 2005 8.859 9.203 8.760 9.194 406,592 +0.29(+3.20%)
Mar 29, 2005 9.144 9.184 8.908 8.908 271,218 -0.24(-2.58%)
Mar 28, 2005 9.213 9.440 9.115 9.144 262,911 -0.06(-0.64%)
Mar 24, 2005 9.341 9.410 9.203 9.203 433,704 -0.09(-0.95%)
Mar 23, 2005 9.154 9.331 9.085 9.292 272,438 +0.14(+1.51%)
Mar 22, 2005 9.194 9.282 9.036 9.154 493,732 +0.00(+0.00%)
Mar 21, 2005 9.203 9.331 9.036 9.154 234,595 +0.00(+0.00%)
Mar 18, 2005 9.597 9.636 9.095 9.154 733,603 -0.38(-4.02%)
Mar 17, 2005 9.597 9.715 9.381 9.538 397,703 +0.00(+0.00%)
Mar 16, 2005 9.627 10.05 9.528 9.538 412,935 -0.15(-1.52%)
Mar 15, 2005 9.774 9.953 9.607 9.686 444,059 +0.02(+0.20%)
Mar 14, 2005 9.755 9.981 9.577 9.666 380,498 +0.06(+0.61%)
Mar 11, 2005 9.833 10.09 9.568 9.607 518,912 -0.20(-2.01%)
Mar 10, 2005 9.755 10.12 9.577 9.804 787,831 +0.16(+1.63%)
Mar 09, 2005 9.715 9.853 9.548 9.646 519,145 +0.14(+1.45%)
Mar 08, 2005 9.912 9.941 9.440 9.508 597,452 +0.15(+1.58%)
Mar 07, 2005 9.174 9.686 9.174 9.361 278,543 +0.01(+0.11%)
Mar 04, 2005 9.430 9.548 9.213 9.351 237,259 +0.01(+0.11%)
Mar 03, 2005 9.203 9.420 9.154 9.341 354,716 +0.14(+1.50%)
Mar 02, 2005 9.184 9.292 8.928 9.203 662,522 -0.05(-0.53%)
Mar 01, 2005 9.253 9.361 8.957 9.253 390,395 +0.09(+0.97%)
Feb 28, 2005 9.253 9.489 9.144 9.164 316,999 -0.21(-2.21%)
Feb 25, 2005 9.223 9.469 9.154 9.371 383,924 +0.08(+0.85%)
Feb 24, 2005 9.351 9.508 9.115 9.292 487,547 +0.00(+0.00%)
Feb 23, 2005 9.134 9.538 9.115 9.292 643,989 +0.24(+2.61%)
Feb 22, 2005 9.105 9.735 8.957 9.056 1,029,642 -0.06(-0.65%)
Feb 18, 2005 9.243 9.508 9.046 9.115 1,873,635 +0.99(+12.24%)
Feb 17, 2005 8.062 8.396 7.924 8.121 497,680 +0.01(+0.12%)
Feb 16, 2005 8.002 8.180 7.638 8.111 560,898 +0.25(+3.13%)
Feb 15, 2005 7.471 7.894 7.471 7.865 1,222,647 +0.43(+5.83%)
Feb 14, 2005 7.126 7.441 7.126 7.432 495,371 +0.24(+3.28%)
Feb 11, 2005 6.871 7.308 6.861 7.195 316,721 +0.30(+4.28%)
Feb 10, 2005 6.998 7.077 6.841 6.900 447,012 +0.01(+0.14%)
Feb 09, 2005 7.392 7.392 6.890 6.890 189,390 -0.40(-5.53%)
Feb 08, 2005 7.087 7.471 7.087 7.294 197,424 +0.12(+1.65%)
Feb 07, 2005 7.245 7.520 7.107 7.176 249,753 -0.01(-0.14%)
Feb 04, 2005 6.890 7.294 6.890 7.186 256,267 +0.19(+2.67%)
Feb 03, 2005 6.841 7.018 6.841 6.998 248,635 +0.08(+1.14%)
Feb 02, 2005 6.969 7.008 6.841 6.920 132,807 -0.09(-1.26%)
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