Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 8.980 9.575 8.980 9.495 835,508 +0.53(+5.86%)
Jul 28, 2005 9.218 9.218 8.881 8.970 634,014 -0.08(-0.88%)
Jul 27, 2005 9.416 9.416 8.861 9.049 639,937 -0.37(-3.89%)
Jul 26, 2005 9.684 9.704 9.367 9.416 393,248 -0.27(-2.76%)
Jul 25, 2005 9.664 9.842 9.664 9.684 252,976 +0.02(+0.21%)
Jul 22, 2005 10.09 10.32 9.664 9.664 433,188 -0.43(-4.22%)
Jul 21, 2005 10.56 10.56 9.852 10.09 772,426 -0.47(-4.41%)
Jul 20, 2005 9.416 10.64 9.119 10.56 1,052,881 +1.12(+11.87%)
Jul 19, 2005 9.069 9.495 9.069 9.436 367,081 +0.39(+4.27%)
Jul 18, 2005 9.446 9.614 9.010 9.049 208,464 -0.42(-4.40%)
Jul 15, 2005 9.218 9.545 9.089 9.466 633,931 +0.18(+1.92%)
Jul 14, 2005 9.763 9.822 9.020 9.287 523,125 +0.26(+2.85%)
Jul 13, 2005 8.663 9.248 8.613 9.030 536,471 +0.37(+4.23%)
Jul 12, 2005 8.098 8.772 8.019 8.663 936,503 +0.56(+6.98%)
Jul 11, 2005 7.969 8.217 7.830 8.098 431,536 +0.09(+1.11%)
Jul 08, 2005 7.691 8.058 7.691 8.009 439,658 +0.32(+4.12%)
Jul 07, 2005 7.682 7.840 7.672 7.691 228,398 -0.22(-2.76%)
Jul 06, 2005 7.979 7.999 7.791 7.910 350,818 -0.06(-0.75%)
Jul 05, 2005 7.989 7.989 7.830 7.969 432,721 -0.02(-0.31%)
Jul 01, 2005 7.820 8.009 7.781 7.994 703,109 +0.20(+2.61%)
Jun 30, 2005 7.880 7.989 7.781 7.791 847,863 -0.05(-0.63%)
Jun 29, 2005 7.890 8.019 7.781 7.840 403,696 -0.05(-0.63%)
Jun 28, 2005 7.781 7.919 7.731 7.890 150,581 +0.08(+1.02%)
Jun 27, 2005 8.167 8.247 7.751 7.810 403,319 -0.38(-4.60%)
Jun 24, 2005 8.415 8.435 8.157 8.187 166,751 -0.23(-2.71%)
Jun 23, 2005 8.306 8.613 8.286 8.415 257,400 +0.08(+0.95%)
Jun 22, 2005 8.425 8.504 8.247 8.336 174,547 -0.06(-0.71%)
Jun 21, 2005 8.395 8.603 8.326 8.395 179,830 -0.13(-1.51%)
Jun 20, 2005 8.752 8.792 8.385 8.524 295,727 -0.25(-2.82%)
Jun 17, 2005 8.871 8.970 8.663 8.772 385,105 -0.03(-0.34%)
Jun 16, 2005 8.385 8.891 8.385 8.802 244,020 +0.34(+3.98%)
Jun 15, 2005 8.484 8.484 8.326 8.465 253,650 +0.10(+1.18%)
Jun 14, 2005 8.742 8.811 8.237 8.365 441,942 -0.43(-4.85%)
Jun 13, 2005 9.238 9.258 8.752 8.792 235,997 -0.45(-4.83%)
Jun 10, 2005 9.228 9.258 9.099 9.238 127,016 +0.05(+0.54%)
Jun 09, 2005 9.069 9.267 9.010 9.188 285,182 -0.05(-0.54%)
Jun 08, 2005 9.406 9.406 9.148 9.238 221,500 -0.09(-0.96%)
Jun 07, 2005 9.446 9.446 9.228 9.327 244,063 +0.12(+1.29%)
Jun 06, 2005 9.148 9.287 8.980 9.208 298,924 +0.05(+0.54%)
Jun 03, 2005 9.347 9.535 9.139 9.158 266,515 -0.35(-3.65%)
Jun 02, 2005 9.446 9.604 9.436 9.505 266,165 -0.06(-0.62%)
Jun 01, 2005 9.654 9.664 9.386 9.565 369,856 +0.11(+1.15%)
May 31, 2005 9.436 9.604 9.416 9.456 190,378 -0.07(-0.73%)
May 27, 2005 9.614 9.614 9.454 9.525 173,985 -0.07(-0.72%)
May 26, 2005 9.119 9.614 9.109 9.595 442,061 +0.18(+1.89%)
May 25, 2005 9.416 9.505 9.198 9.416 305,162 -0.15(-1.55%)
May 24, 2005 9.684 9.684 9.476 9.565 352,715 -0.19(-1.93%)
May 23, 2005 9.832 9.912 9.694 9.753 234,339 -0.09(-0.91%)
May 20, 2005 10.01 10.01 9.684 9.842 342,969 +0.01(+0.10%)
May 19, 2005 10.41 10.50 9.803 9.832 760,083 -0.57(-5.52%)
May 18, 2005 10.63 10.83 10.41 10.41 722,380 -0.30(-2.78%)
May 17, 2005 10.54 10.80 10.38 10.70 207,798 +0.06(+0.56%)
May 16, 2005 10.62 10.70 10.32 10.65 241,714 +0.24(+2.28%)
May 13, 2005 10.16 10.65 10.16 10.41 239,207 +0.27(+2.64%)
May 12, 2005 10.27 10.43 10.14 10.14 451,577 -0.23(-2.20%)
May 11, 2005 10.56 10.69 10.14 10.37 397,244 -0.14(-1.32%)
May 10, 2005 11.05 11.05 9.971 10.51 554,777 -0.50(-4.50%)
May 09, 2005 10.89 11.15 10.84 11.00 370,341 +0.15(+1.37%)
May 06, 2005 10.88 10.93 10.59 10.85 686,873 +0.08(+0.74%)
May 05, 2005 10.85 10.90 10.56 10.77 337,211 -0.03(-0.27%)
May 04, 2005 10.79 10.81 10.59 10.80 356,092 +0.09(+0.83%)
May 03, 2005 10.75 10.91 10.59 10.71 351,348 -0.03(-0.28%)
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