Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 6.440 6.450 6.090 6.200 882,300 -0.25(-3.88%)
Jun 29, 2004 6.360 6.500 6.300 6.450 614,500 +0.09(+1.42%)
Jun 28, 2004 6.580 6.590 6.280 6.360 1,020,600 -0.14(-2.15%)
Jun 25, 2004 6.300 6.770 6.030 6.500 2,862,600 +0.58(+9.80%)
Jun 24, 2004 6.230 6.390 5.890 5.920 1,434,100 -0.11(-1.82%)
Jun 23, 2004 5.610 6.120 5.520 6.030 1,630,200 +0.38(+6.73%)
Jun 22, 2004 5.530 5.940 5.450 5.650 1,301,100 -0.03(-0.53%)
Jun 21, 2004 5.640 6.170 5.530 5.680 1,683,800 +0.11(+1.97%)
Jun 18, 2004 5.250 5.800 5.250 5.570 1,789,400 +0.33(+6.30%)
Jun 17, 2004 4.920 5.250 4.810 5.240 1,180,000 +0.33(+6.72%)
Jun 16, 2004 5.000 5.090 4.850 4.910 1,373,200 -0.09(-1.80%)
Jun 15, 2004 4.570 5.140 4.570 5.000 1,925,500 +0.32(+6.84%)
Jun 14, 2004 4.760 5.000 4.500 4.680 970,600 -0.25(-5.07%)
Jun 10, 2004 4.660 5.200 4.660 4.930 3,143,300 +0.20(+4.23%)
Jun 09, 2004 4.750 4.970 4.600 4.730 1,110,500 -0.15(-3.07%)
Jun 08, 2004 4.750 5.020 4.600 4.880 1,188,400 +0.08(+1.67%)
Jun 07, 2004 4.490 5.050 4.490 4.800 3,058,300 +0.37(+8.35%)
Jun 04, 2004 3.580 4.520 3.580 4.430 3,760,800 +0.56(+14.47%)
Jun 03, 2004 3.200 3.930 3.200 3.870 2,668,200 +0.57(+17.27%)
Jun 02, 2004 3.240 3.310 3.170 3.300 705,400 +0.06(+1.85%)
Jun 01, 2004 3.100 3.250 3.100 3.240 474,700 +0.10(+3.18%)
May 28, 2004 3.030 3.180 3.000 3.140 373,900 +0.08(+2.61%)
May 27, 2004 3.150 3.180 3.060 3.060 363,900 -0.05(-1.61%)
May 26, 2004 3.050 3.160 3.040 3.110 306,600 -0.04(-1.27%)
May 25, 2004 2.960 3.150 2.960 3.150 766,800 +0.11(+3.62%)
May 24, 2004 2.900 3.040 2.860 3.040 388,800 +0.08(+2.70%)
May 21, 2004 2.790 2.980 2.790 2.960 517,100 +0.17(+6.09%)
May 20, 2004 2.820 2.880 2.750 2.790 277,000 -0.03(-1.06%)
May 19, 2004 2.950 2.980 2.820 2.820 216,300 -0.03(-1.05%)
May 18, 2004 2.840 2.910 2.800 2.850 77,500 +0.03(+1.06%)
May 17, 2004 2.820 3.040 2.720 2.820 844,800 +0.04(+1.44%)
May 14, 2004 2.790 2.940 2.700 2.780 414,400 -0.04(-1.42%)
May 13, 2004 2.850 2.960 2.750 2.820 396,700 -0.08(-2.76%)
May 12, 2004 2.650 2.900 2.610 2.900 414,300 +0.34(+13.28%)
May 11, 2004 2.610 2.630 2.510 2.560 638,000 +0.05(+1.99%)
May 10, 2004 2.600 2.750 2.510 2.510 371,600 -0.09(-3.46%)
May 07, 2004 2.700 2.700 2.550 2.600 275,600 -0.09(-3.35%)
May 06, 2004 2.770 2.770 2.650 2.690 162,300 -0.10(-3.58%)
May 05, 2004 2.850 2.870 2.760 2.790 238,700 +0.02(+0.72%)
May 04, 2004 2.850 2.890 2.750 2.770 199,900 -0.08(-2.81%)
May 03, 2004 2.850 2.900 2.800 2.850 153,600 -0.01(-0.35%)
Apr 30, 2004 2.800 2.880 2.700 2.860 250,100 +0.10(+3.62%)
Apr 29, 2004 2.870 2.880 2.750 2.760 169,000 -0.07(-2.47%)
Apr 28, 2004 2.820 2.880 2.800 2.830 320,000 -0.07(-2.41%)
Apr 27, 2004 2.890 2.960 2.820 2.900 194,400 +0.04(+1.40%)
Apr 26, 2004 2.850 2.920 2.800 2.860 343,100 -0.02(-0.69%)
Apr 23, 2004 2.950 2.970 2.810 2.880 176,900 +0.00(+0.00%)
Apr 22, 2004 2.950 3.000 2.800 2.880 435,700 -0.05(-1.71%)
Apr 21, 2004 2.980 3.050 2.910 2.930 408,600 -0.02(-0.68%)
Apr 20, 2004 3.050 3.200 2.950 2.950 507,000 -0.08(-2.64%)
Apr 19, 2004 3.100 3.140 3.000 3.030 442,100 -0.06(-1.94%)
Apr 16, 2004 3.060 3.140 3.050 3.090 437,000 +0.06(+1.98%)
Apr 15, 2004 3.000 3.080 2.970 3.030 386,600 +0.03(+1.00%)
Apr 14, 2004 2.760 3.000 2.750 3.000 426,500 +0.22(+7.91%)
Apr 13, 2004 2.990 3.000 2.740 2.780 721,400 -0.18(-6.08%)
Apr 12, 2004 2.900 3.500 2.850 2.960 7,963,300 +0.04(+1.37%)
Apr 08, 2004 3.000 3.070 2.910 2.920 175,100 -0.07(-2.34%)
Apr 07, 2004 3.020 3.090 2.900 2.990 209,900 -0.03(-0.99%)
Apr 06, 2004 3.180 3.210 3.020 3.020 157,400 -0.13(-4.13%)
Apr 05, 2004 3.150 3.250 3.080 3.150 289,100 -0.05(-1.56%)
Apr 02, 2004 3.280 3.300 3.140 3.200 291,800 -0.04(-1.23%)
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