Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.551 4.582 4.514 4.563 11,545,921 +0.05(+1.01%)
Sep 29, 2004 4.505 4.551 4.495 4.518 11,187,556 +0.01(+0.28%)
Sep 28, 2004 4.524 4.547 4.497 4.505 9,506,815 -0.02(-0.46%)
Sep 27, 2004 4.541 4.559 4.524 4.526 7,232,501 -0.01(-0.18%)
Sep 24, 2004 4.553 4.576 4.534 4.534 13,607,245 -0.02(-0.45%)
Sep 23, 2004 4.576 4.628 4.555 4.555 13,753,102 -0.02(-0.45%)
Sep 22, 2004 4.638 4.640 4.565 4.576 19,770,446 -0.07(-1.43%)
Sep 21, 2004 4.555 4.690 4.553 4.642 10,739,842 +0.09(+1.91%)
Sep 20, 2004 4.582 4.594 4.541 4.555 8,033,751 -0.03(-0.59%)
Sep 17, 2004 4.663 4.673 4.563 4.582 10,183,941 -0.07(-1.47%)
Sep 16, 2004 4.675 4.679 4.617 4.650 9,952,115 +0.00(+0.00%)
Sep 15, 2004 4.655 4.700 4.634 4.650 8,941,255 -0.00(-0.04%)
Sep 14, 2004 4.603 4.700 4.584 4.652 10,812,770 +0.06(+1.22%)
Sep 13, 2004 4.524 4.605 4.503 4.597 7,161,504 +0.07(+1.46%)
Sep 10, 2004 4.439 4.557 4.431 4.530 5,226,719 +0.09(+2.05%)
Sep 09, 2004 4.493 4.501 4.410 4.439 8,750,481 -0.06(-1.43%)
Sep 08, 2004 4.545 4.574 4.495 4.503 7,855,051 -0.02(-0.50%)
Sep 07, 2004 4.565 4.584 4.514 4.526 10,438,950 -0.04(-0.77%)
Sep 03, 2004 4.493 4.570 4.483 4.561 8,882,815 +0.06(+1.33%)
Sep 02, 2004 4.389 4.508 4.389 4.501 20,031,734 +0.16(+3.77%)
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