Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.936 9.957 9.855 9.862 10,766,666 -0.07(-0.74%)
Jan 29, 2004 9.836 9.953 9.790 9.936 15,714,717 +0.13(+1.37%)
Jan 28, 2004 9.860 10.04 9.785 9.802 14,605,189 -0.06(-0.61%)
Jan 27, 2004 9.970 10.03 9.848 9.862 12,091,289 -0.11(-1.09%)
Jan 26, 2004 9.757 9.970 9.754 9.970 13,036,657 +0.21(+2.11%)
Jan 23, 2004 9.835 9.893 9.737 9.764 14,990,555 -0.04(-0.46%)
Jan 22, 2004 9.912 9.945 9.792 9.809 12,951,958 -0.13(-1.28%)
Jan 21, 2004 9.799 9.946 9.793 9.936 11,017,562 +0.08(+0.85%)
Jan 20, 2004 9.814 9.912 9.747 9.852 13,921,485 +0.03(+0.28%)
Jan 16, 2004 9.706 9.831 9.697 9.824 13,408,052 +0.12(+1.22%)
Jan 15, 2004 9.711 9.787 9.615 9.706 22,273,504 +0.03(+0.30%)
Jan 14, 2004 9.706 9.716 9.632 9.677 15,335,754 +0.01(+0.09%)
Jan 13, 2004 9.754 9.764 9.615 9.668 17,487,574 -0.12(-1.19%)
Jan 12, 2004 9.857 9.857 9.747 9.785 11,728,917 -0.07(-0.73%)
Jan 09, 2004 9.852 10.01 9.852 9.857 9,768,033 -0.05(-0.47%)
Jan 08, 2004 9.909 9.934 9.812 9.903 17,410,734 -0.00(-0.03%)
Jan 07, 2004 9.924 9.964 9.878 9.907 15,529,019 -0.10(-1.01%)
Jan 06, 2004 9.989 10.04 9.982 10.01 12,197,817 -0.03(-0.32%)
Jan 05, 2004 10.04 10.08 9.951 10.04 12,873,663 +0.05(+0.48%)
Jan 02, 2004 10.05 10.12 9.955 9.993 11,997,567 -0.12(-1.22%)
Dec 31, 2003 10.12 10.17 10.04 10.12 9,333,187 -0.01(-0.08%)
Dec 30, 2003 10.09 10.13 10.05 10.12 8,073,472 +0.03(+0.27%)
Dec 29, 2003 10.02 10.10 10.01 10.10 8,433,515 +0.07(+0.70%)
Dec 26, 2003 10.01 10.06 10.00 10.03 2,595,689 +0.02(+0.17%)
Dec 24, 2003 10.02 10.05 9.994 10.01 3,165,005 -0.02(-0.15%)
Dec 23, 2003 9.962 10.03 9.950 10.03 8,076,382 +0.06(+0.64%)
Dec 22, 2003 9.976 9.989 9.905 9.962 8,902,707 -0.02(-0.15%)
Dec 19, 2003 9.948 9.994 9.912 9.977 20,813,246 +0.05(+0.50%)
Dec 18, 2003 9.860 9.933 9.819 9.927 9,411,774 +0.08(+0.86%)
Dec 17, 2003 9.818 9.857 9.757 9.843 12,259,231 +0.03(+0.26%)
Dec 16, 2003 9.649 9.823 9.649 9.818 13,828,636 +0.18(+1.91%)
Dec 15, 2003 9.828 9.828 9.630 9.634 12,625,096 -0.16(-1.63%)
Dec 12, 2003 9.783 9.802 9.752 9.793 8,884,370 +0.02(+0.19%)
Dec 11, 2003 9.675 9.833 9.675 9.775 12,482,476 +0.08(+0.87%)
Dec 10, 2003 9.696 9.720 9.580 9.690 12,557,570 -0.00(-0.04%)
Dec 09, 2003 9.828 9.788 9.670 9.694 13,171,710 -0.13(-1.36%)
Dec 08, 2003 9.740 9.854 9.738 9.828 7,773,387 +0.07(+0.72%)
Dec 05, 2003 9.763 9.795 9.709 9.757 8,191,643 -0.02(-0.21%)
Dec 04, 2003 9.773 9.805 9.730 9.778 9,520,049 +0.03(+0.30%)
Dec 03, 2003 9.800 9.840 9.728 9.749 12,611,707 -0.07(-0.73%)
Dec 02, 2003 9.921 9.921 9.797 9.821 14,310,053 -0.10(-1.00%)
Dec 01, 2003 9.924 9.939 9.850 9.921 10,218,597 +0.07(+0.73%)
Nov 28, 2003 9.833 9.878 9.833 9.848 3,341,680 -0.01(-0.05%)
Nov 26, 2003 9.852 9.869 9.785 9.854 9,934,521 +0.04(+0.37%)
Nov 25, 2003 9.761 9.867 9.697 9.818 10,564,087 +0.08(+0.78%)
Nov 24, 2003 9.792 9.807 9.706 9.742 13,212,750 +0.04(+0.37%)
Nov 21, 2003 9.682 9.745 9.670 9.706 14,504,191 +0.02(+0.25%)
Nov 20, 2003 9.663 9.809 9.635 9.682 12,729,587 -0.01(-0.07%)
Nov 19, 2003 9.548 9.709 9.543 9.689 8,760,669 +0.04(+0.45%)
Nov 18, 2003 9.740 9.749 9.629 9.646 9,848,949 -0.07(-0.72%)
Nov 17, 2003 9.668 9.716 9.622 9.716 8,145,073 +0.00(+0.04%)
Nov 14, 2003 9.819 9.819 9.678 9.713 8,486,780 -0.11(-1.08%)
Nov 13, 2003 9.745 9.854 9.671 9.819 12,323,556 +0.07(+0.76%)
Nov 12, 2003 9.637 9.769 9.586 9.745 17,224,746 +0.14(+1.43%)
Nov 11, 2003 9.536 9.658 9.536 9.608 10,041,632 +0.07(+0.76%)
Nov 10, 2003 9.496 9.555 9.472 9.536 9,425,454 -0.02(-0.16%)
Nov 07, 2003 9.603 9.639 9.433 9.551 12,190,250 -0.03(-0.27%)
Nov 06, 2003 9.567 9.603 9.398 9.577 11,560,683 +0.01(+0.11%)
Nov 05, 2003 9.757 9.587 9.474 9.567 14,411,342 -0.05(-0.50%)
Nov 04, 2003 9.757 9.771 9.560 9.615 20,403,664 -0.16(-1.60%)
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