Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.936 9.938 9.831 9.862 20,942,860 -0.08(-0.76%)
Oct 28, 2005 9.779 9.938 9.772 9.938 16,612,306 +0.18(+1.80%)
Oct 27, 2005 9.772 9.839 9.762 9.762 15,241,325 -0.02(-0.23%)
Oct 26, 2005 9.784 9.825 9.767 9.785 13,331,658 -0.02(-0.23%)
Oct 25, 2005 9.782 9.829 9.766 9.808 11,405,204 -0.02(-0.18%)
Oct 24, 2005 9.764 9.826 9.748 9.826 13,826,700 +0.13(+1.39%)
Oct 21, 2005 9.764 9.810 9.651 9.692 23,434,248 +0.01(+0.07%)
Oct 20, 2005 9.780 9.795 9.643 9.685 18,845,186 -0.10(-0.97%)
Oct 19, 2005 9.592 9.802 9.584 9.780 14,316,554 +0.13(+1.36%)
Oct 18, 2005 9.689 9.726 9.633 9.649 16,305,880 -0.04(-0.41%)
Oct 17, 2005 9.682 9.725 9.618 9.689 10,977,917 +0.03(+0.27%)
Oct 14, 2005 9.638 9.702 9.607 9.662 12,170,658 +0.07(+0.75%)
Oct 13, 2005 9.449 9.625 9.446 9.590 12,566,204 +0.11(+1.14%)
Oct 12, 2005 9.477 9.562 9.440 9.482 13,970,757 +0.00(+0.02%)
Oct 11, 2005 9.485 9.538 9.462 9.481 14,551,257 +0.00(+0.03%)
Oct 10, 2005 9.587 9.594 9.474 9.477 15,333,497 -0.12(-1.23%)
Oct 07, 2005 9.643 9.675 9.553 9.595 10,952,280 +0.05(+0.55%)
Oct 06, 2005 9.453 9.594 9.444 9.543 14,677,612 +0.07(+0.74%)
Oct 05, 2005 9.466 9.543 9.456 9.472 11,290,752 +0.01(+0.07%)
Oct 04, 2005 9.576 9.649 9.466 9.466 12,590,010 -0.11(-1.15%)
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