Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.735 9.777 9.499 9.558 6,908,517 -0.16(-1.69%)
Apr 28, 2005 9.773 9.811 9.693 9.723 5,327,897 -0.03(-0.35%)
Apr 27, 2005 9.735 9.832 9.642 9.756 5,144,242 +0.02(+0.22%)
Apr 26, 2005 9.718 9.803 9.668 9.735 3,772,870 +0.04(+0.39%)
Apr 25, 2005 9.588 9.761 9.558 9.697 3,790,880 +0.12(+1.28%)
Apr 22, 2005 9.777 9.777 9.524 9.575 5,903,982 -0.19(-1.99%)
Apr 21, 2005 9.663 9.777 9.642 9.769 5,493,305 +0.20(+2.12%)
Apr 20, 2005 9.748 9.752 9.512 9.566 9,374,947 -0.18(-1.86%)
Apr 19, 2005 9.832 9.900 9.735 9.748 7,283,410 -0.06(-0.60%)
Apr 18, 2005 9.828 9.904 9.761 9.807 4,905,608 -0.01(-0.13%)
Apr 15, 2005 9.963 9.993 9.815 9.820 4,764,135 -0.16(-1.61%)
Apr 14, 2005 10.06 10.11 9.976 9.980 3,995,389 -0.10(-1.01%)
Apr 13, 2005 10.12 10.17 10.05 10.08 5,008,929 -0.04(-0.42%)
Apr 12, 2005 10.06 10.15 9.984 10.12 5,859,905 +0.03(+0.33%)
Apr 11, 2005 10.20 10.24 10.06 10.09 3,538,266 -0.11(-1.12%)
Apr 08, 2005 10.26 10.29 10.16 10.20 3,053,416 -0.06(-0.58%)
Apr 07, 2005 10.23 10.26 10.08 10.26 6,059,437 +0.03(+0.33%)
Apr 06, 2005 10.36 10.36 10.20 10.23 4,255,824 -0.13(-1.26%)
Apr 05, 2005 10.23 10.43 10.23 10.36 4,709,631 +0.13(+1.28%)
Apr 04, 2005 10.23 10.30 10.07 10.23 4,180,466 +0.01(+0.08%)
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