Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.221 8.356 8.028 8.308 248,063 +0.14(+1.77%)
Apr 28, 2005 8.289 8.424 8.163 8.163 271,654 -0.19(-2.31%)
Apr 27, 2005 8.443 8.588 8.221 8.356 379,241 -0.12(-1.37%)
Apr 26, 2005 8.588 8.762 8.405 8.472 224,613 -0.08(-0.90%)
Apr 25, 2005 8.530 8.646 8.511 8.549 133,822 -0.02(-0.23%)
Apr 22, 2005 8.704 8.752 8.501 8.569 363,957 -0.14(-1.66%)
Apr 21, 2005 8.549 8.877 8.540 8.713 430,944 +0.17(+2.03%)
Apr 20, 2005 8.588 8.704 8.530 8.540 852,233 -0.01(-0.11%)
Apr 19, 2005 8.366 8.549 8.347 8.549 450,021 +0.22(+2.67%)
Apr 18, 2005 8.019 8.356 7.970 8.327 533,459 +0.38(+4.73%)
Apr 15, 2005 8.183 8.376 7.932 7.951 431,056 -0.42(-5.07%)
Apr 14, 2005 8.482 8.540 8.250 8.376 804,181 -0.09(-1.03%)
Apr 13, 2005 8.955 8.955 8.385 8.462 555,280 -0.41(-4.67%)
Apr 12, 2005 9.022 9.109 8.733 8.877 571,326 -0.20(-2.23%)
Apr 11, 2005 9.205 9.312 9.070 9.080 232,041 -0.11(-1.16%)
Apr 08, 2005 9.263 9.437 9.176 9.186 196,636 -0.14(-1.45%)
Apr 07, 2005 9.176 9.447 9.148 9.321 155,862 +0.01(+0.10%)
Apr 06, 2005 9.456 9.466 9.273 9.312 231,678 -0.02(-0.21%)
Apr 05, 2005 9.234 9.524 9.234 9.331 350,284 +0.01(+0.10%)
Apr 04, 2005 9.263 9.331 9.128 9.321 368,066 +0.01(+0.10%)
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