Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.751 9.636 8.672 9.144 396,112 -0.16(-1.69%)
Sep 29, 2004 8.790 9.764 8.780 9.302 601,534 +0.19(+2.05%)
Sep 28, 2004 8.879 9.125 8.819 9.115 134,306 +0.12(+1.31%)
Sep 27, 2004 8.997 9.134 8.869 8.997 115,816 -0.08(-0.87%)
Sep 24, 2004 9.656 9.656 8.967 9.075 152,593 -0.39(-4.16%)
Sep 23, 2004 9.479 9.627 9.213 9.469 105,453 +0.17(+1.80%)
Sep 22, 2004 9.843 9.843 9.302 9.302 319,003 -0.81(-7.98%)
Sep 21, 2004 9.932 10.16 9.804 10.11 176,264 +0.35(+3.63%)
Sep 20, 2004 9.922 10.20 9.666 9.755 188,760 -0.15(-1.49%)
Sep 17, 2004 9.676 9.912 9.115 9.902 343,588 +0.12(+1.21%)
Sep 16, 2004 9.607 9.863 9.489 9.784 156,555 +0.12(+1.22%)
Sep 15, 2004 10.14 10.14 9.508 9.666 177,788 -0.47(-4.66%)
Sep 14, 2004 10.00 10.27 9.774 10.14 202,780 -0.06(-0.58%)
Sep 13, 2004 9.696 10.25 9.636 10.20 319,003 +0.57(+5.93%)
Sep 10, 2004 9.410 9.774 9.154 9.627 310,469 +0.31(+3.27%)
Sep 09, 2004 8.888 9.459 8.682 9.321 258,555 +0.52(+5.93%)
Sep 08, 2004 8.839 9.105 8.662 8.800 186,322 -0.03(-0.33%)
Sep 07, 2004 8.928 9.056 8.692 8.829 265,768 +0.03(+0.34%)
Sep 03, 2004 9.292 9.499 8.790 8.800 335,054 -0.78(-8.12%)
Sep 02, 2004 9.548 9.617 9.410 9.577 135,627 -0.07(-0.71%)
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