Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.150 4.150 3.650 3.760 22,930 -0.07(-1.83%)
Oct 28, 2005 4.050 4.060 3.650 3.830 56,166 -0.34(-8.15%)
Oct 27, 2005 4.120 4.260 4.060 4.170 22,766 -0.14(-3.25%)
Oct 26, 2005 4.280 4.480 4.050 4.310 68,211 +0.01(+0.23%)
Oct 25, 2005 4.100 4.400 4.100 4.300 38,976 -0.03(-0.69%)
Oct 24, 2005 3.968 4.650 3.830 4.330 133,951 +0.35(+8.79%)
Oct 21, 2005 3.750 4.040 3.750 3.980 31,969 +0.03(+0.76%)
Oct 20, 2005 4.000 4.150 3.820 3.950 53,704 -0.12(-2.95%)
Oct 19, 2005 4.109 4.110 3.890 4.070 26,119 +0.05(+1.24%)
Oct 18, 2005 4.300 4.300 3.880 4.020 47,928 +0.02(+0.50%)
Oct 17, 2005 3.960 4.200 3.799 4.000 87,533 +0.06(+1.52%)
Oct 14, 2005 3.750 3.940 3.690 3.940 126,013 +0.19(+5.07%)
Oct 13, 2005 4.000 4.021 3.600 3.750 77,129 -0.25(-6.25%)
Oct 12, 2005 4.160 4.358 4.000 4.000 85,190 -0.35(-8.05%)
Oct 11, 2005 4.250 4.490 4.200 4.350 57,936 +0.10(+2.35%)
Oct 10, 2005 4.350 4.480 4.170 4.250 113,358 -0.10(-2.30%)
Oct 07, 2005 4.280 4.500 4.170 4.350 99,028 +0.10(+2.35%)
Oct 06, 2005 4.260 4.900 4.124 4.250 621,594 -0.03(-0.70%)
Oct 05, 2005 5.000 5.000 4.260 4.280 308,816 -0.50(-10.46%)
Oct 04, 2005 5.260 5.260 4.750 4.780 301,101 -0.22(-4.40%)
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