Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11119 11154 11042 11082 66,200 -102.74(-0.92%)
Aug 30, 2004 11181 11226 11129 11185 61,000 -25.06(-0.22%)
Aug 27, 2004 11148 11210 11108 11210 58,200 +80.26(+0.72%)
Aug 26, 2004 11196 11226 11102 11129 105,200 -0.69(-0.01%)
Aug 25, 2004 10960 11144 10934 11130 84,800 +144.69(+1.32%)
Aug 24, 2004 10979 11016 10897 10985 60,800 +24.36(+0.22%)
Aug 23, 2004 10962 11008 10948 10961 61,600 +71.83(+0.66%)
Aug 20, 2004 10859 10939 10837 10889 67,000 -14.39(-0.13%)
Aug 19, 2004 10862 10909 10831 10904 63,400 +129.27(+1.20%)
Aug 18, 2004 10725 10774 10659 10774 51,600 +48.29(+0.45%)
Aug 17, 2004 10772 10803 10706 10726 52,600 +38.16(+0.36%)
Aug 16, 2004 10729 10731 10546 10688 59,800 -69.39(-0.65%)
Aug 13, 2004 10902 10904 10757 10757 65,600 -270.87(-2.46%)
Aug 12, 2004 11005 11092 11005 11028 54,200 -21.39(-0.19%)
Aug 11, 2004 11050 11076 10997 11049 66,600 +95.91(+0.88%)
Aug 10, 2004 10850 10972 10850 10954 67,200 +44.85(+0.41%)
Aug 09, 2004 10828 10916 10737 10909 70,200 -63.87(-0.58%)
Aug 06, 2004 10945 10974 10895 10973 78,000 -88.32(-0.80%)
Aug 05, 2004 11060 11105 10981 11061 74,200 +50.87(+0.46%)
Aug 04, 2004 11078 11085 10889 11010 78,000 -130.55(-1.17%)
Aug 03, 2004 11230 11259 11102 11141 70,600 -81.67(-0.73%)
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