Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2004 1793 1801 1781 1781 0 -11.73(-0.65%)
Feb 27, 2004 1781 1795 1776 1793 0 +11.80(+0.66%)
Feb 26, 2004 1775 1782 1765 1781 0 +5.61(+0.32%)
Feb 25, 2004 1794 1795 1768 1775 0 -19.02(-1.06%)
Feb 24, 2004 1789 1803 1789 1794 0 +0.00(+0.00%)
Feb 23, 2004 1789 1803 1789 1794 0 +5.25(+0.29%)
Feb 21, 2004 1791 1800 1788 1789 0 -2.75(-0.15%)
Feb 20, 2004 1788 1799 1788 1792 0 +3.57(+0.20%)
Feb 19, 2004 1788 1795 1785 1788 0 -0.21(-0.01%)
Feb 18, 2004 1801 1804 1786 1788 0 -14.94(-0.83%)
Feb 17, 2004 1797 1804 1783 1803 0 +0.00(+0.00%)
Feb 16, 2004 1797 1804 1783 1803 0 +4.91(+0.27%)
Feb 14, 2004 1778 1799 1778 1799 0 +19.85(+1.12%)
Feb 13, 2004 1778 1784 1774 1779 0 +0.49(+0.03%)
Feb 12, 2004 1767 1780 1767 1778 0 +11.81(+0.67%)
Feb 11, 2004 1759 1774 1759 1766 0 +7.29(+0.41%)
Feb 10, 2004 1742 1763 1742 1759 0 +0.00(+0.00%)
Feb 09, 2004 1742 1763 1742 1759 0 +17.09(+0.98%)
Feb 07, 2004 1741 1744 1732 1742 0 +1.05(+0.06%)
Feb 06, 2004 1751 1753 1740 1741 0 -9.92(-0.57%)
Feb 05, 2004 1739 1751 1739 1751 0 +12.20(+0.70%)
Feb 04, 2004 1744 1747 1737 1739 0 -5.03(-0.29%)
Feb 03, 2004 1720 1744 1719 1744 0 +0.00(+0.00%)
Feb 02, 2004 1720 1744 1719 1744 0 +23.56(+1.37%)
Jan 31, 2004 1726 1729 1718 1720 0 -6.14(-0.36%)
Jan 30, 2004 1749 1749 1725 1726 0 -22.86(-1.31%)
Jan 29, 2004 1740 1749 1728 1749 0 +9.24(+0.53%)
Jan 28, 2004 1719 1740 1717 1740 0 +20.97(+1.22%)
Jan 27, 2004 1725 1726 1713 1719 0 +0.00(+0.00%)
Jan 26, 2004 1725 1726 1713 1719 0 -5.76(-0.33%)
Jan 24, 2004 1730 1733 1724 1725 0 -5.21(-0.30%)
Jan 23, 2004 1700 1730 1700 1730 0 +29.86(+1.76%)
Jan 22, 2004 1688 1702 1688 1700 0 +12.81(+0.76%)
Jan 21, 2004 1710 1713 1687 1687 0 -22.56(-1.32%)
Jan 20, 2004 1705 1715 1701 1710 0 +0.00(+0.00%)
Jan 19, 2004 1705 1715 1701 1710 0 +3.78(+0.22%)
Jan 17, 2004 1690 1708 1688 1706 0 +15.29(+0.90%)
Jan 16, 2004 1675 1698 1664 1691 0 +18.03(+1.08%)
Jan 15, 2004 1646 1674 1646 1673 0 +26.35(+1.60%)
Jan 14, 2004 1627 1653 1627 1646 0 +19.27(+1.18%)
Jan 13, 2004 1627 1638 1623 1627 0 +0.00(+0.00%)
Jan 12, 2004 1627 1638 1623 1627 0 -0.41(-0.03%)
Jan 10, 2004 1632 1634 1620 1627 0 -4.33(-0.27%)
Jan 09, 2004 1611 1633 1608 1632 0 +20.41(+1.27%)
Jan 08, 2004 1599 1616 1599 1611 0 +0.00(+0.00%)
Jan 07, 2004 1599 1616 1599 1611 0 +12.53(+0.78%)
Jan 06, 2004 1569 1599 1567 1599 0 +0.00(+0.00%)
Jan 05, 2004 1569 1599 1567 1599 0 +29.98(+1.91%)
Jan 03, 2004 1547 1569 1545 1569 0 +0.00(+0.00%)
Jan 02, 2004 1547 1569 1545 1569 0 +23.72(+1.54%)
Dec 31, 2003 1548 1554 1544 1545 0 -3.54(-0.23%)
Dec 30, 2003 1546 1552 1545 1549 0 +0.00(+0.00%)
Dec 29, 2003 1546 1552 1545 1549 0 +1542.04(+23188.57%)
Dec 26, 2003 6.610 6.650 6.580 6.650 2,300 -1539.51(-99.57%)
Dec 24, 2003 1531 1547 1531 1546 0 +14.36(+0.94%)
Dec 23, 2003 1525 1541 1524 1532 0 +0.00(+0.00%)
Dec 22, 2003 1525 1541 1524 1532 0 +6.04(+0.40%)
Dec 20, 2003 1508 1529 1504 1526 0 +16.51(+1.09%)
Dec 19, 2003 1495 1509 1495 1509 0 +14.47(+0.97%)
Dec 18, 2003 1499 1499 1491 1495 0 -4.17(-0.28%)
Dec 17, 2003 1515 1515 1495 1499 0 -16.45(-1.09%)
Dec 16, 2003 1509 1524 1509 1515 0 +0.00(+0.00%)
Dec 15, 2003 1509 1524 1509 1515 0 +5.82(+0.39%)
Dec 13, 2003 1501 1512 1498 1510 0 +8.53(+0.57%)
Dec 12, 2003 1504 1504 1496 1501 0 -2.65(-0.18%)
Dec 11, 2003 1522 1522 1501 1504 0 -20.22(-1.33%)
Dec 10, 2003 1511 1524 1511 1524 0 +0.00(+0.00%)
Dec 09, 2003 1511 1524 1511 1524 0 +1517.40(+23273.01%)
Dec 08, 2003 6.520 6.540 6.520 6.520 1,900 -1504.52(-99.57%)
Dec 06, 2003 1507 1512 1499 1511 0 +3.62(+0.24%)
Dec 05, 2003 1511 1511 1502 1507 0 -3.13(-0.21%)
Dec 04, 2003 1509 1518 1509 1511 0 +1.17(+0.08%)
Dec 03, 2003 1508 1510 1502 1509 0 +1.73(+0.11%)
Dec 02, 2003 1490 1513 1490 1508 0 +0.00(+0.00%)
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