Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 2942 2962 2942 2960 0 +9.65(+0.33%)
Apr 29, 2003 2949 2961 2944 2950 0 +13.43(+0.46%)
Apr 28, 2003 2904 2942 2904 2937 0 +12.68(+0.43%)
Apr 25, 2003 2935 2938 2908 2924 0 -13.20(-0.45%)
Apr 24, 2003 2961 2973 2932 2937 0 -10.10(-0.34%)
Apr 23, 2003 2997 3009 2943 2947 0 -38.21(-1.28%)
Apr 22, 2003 2994 2998 2972 2986 0 -11.43(-0.38%)
Apr 21, 2003 2993 3002 2986 2997 0 +12.47(+0.42%)
Apr 17, 2003 3003 3012 2972 2984 0 -47.82(-1.58%)
Apr 16, 2003 3005 3037 3001 3032 0 +34.94(+1.17%)
Apr 15, 2003 3011 3019 2949 2997 0 -0.49(-0.02%)
Apr 11, 2003 3030 3048 2963 2998 0 -37.46(-1.23%)
Apr 10, 2003 3137 3137 3022 3035 0 -105.92(-3.37%)
Apr 09, 2003 3161 3165 3127 3141 0 -33.61(-1.06%)
Apr 08, 2003 3206 3209 3173 3175 0 -40.38(-1.26%)
Apr 07, 2003 3182 3222 3181 3215 0 +47.54(+1.50%)
Apr 05, 2003 3151 3169 3131 3168 0 +16.54(+0.52%)
Apr 04, 2003 3131 3155 3120 3151 0 +34.17(+1.10%)
Apr 03, 2003 3084 3120 3080 3117 0 +36.04(+1.17%)
Apr 02, 2003 3038 3090 3038 3081 0 +32.23(+1.06%)
Apr 01, 2003 3107 3107 3040 3049 0 +0.00(+0.00%)
Mar 31, 2003 3107 3107 3040 3049 0 -66.72(-2.14%)
Mar 29, 2003 3115 3130 3099 3115 0 -1.35(-0.04%)
Mar 28, 2003 3139 3146 3115 3117 0 -26.79(-0.85%)
Mar 27, 2003 3148 3165 3140 3144 0 +3.16(+0.10%)
Mar 26, 2003 3123 3143 3103 3140 0 +0.06(+0.00%)
Mar 25, 2003 3216 3216 3138 3140 0 +0.00(+0.00%)
Mar 24, 2003 3216 3216 3138 3140 0 -59.79(-1.87%)
Mar 22, 2003 3196 3209 3180 3200 0 +7.22(+0.23%)
Mar 21, 2003 3119 3198 3118 3193 0 +71.75(+2.30%)
Mar 20, 2003 3104 3129 3104 3121 0 +0.00(+0.00%)
Mar 19, 2003 3104 3129 3104 3121 0 +36.27(+1.18%)
Mar 18, 2003 3115 3115 3049 3085 0 +0.00(+0.00%)
Mar 17, 2003 3115 3115 3049 3085 0 -23.33(-0.75%)
Mar 14, 2003 3113 3127 3086 3108 0 -1.84(-0.06%)
Mar 13, 2003 3152 3159 3107 3110 0 -44.83(-1.42%)
Mar 12, 2003 3117 3159 3100 3155 0 +29.03(+0.93%)
Mar 11, 2003 3153 3162 3116 3126 0 +0.00(+0.00%)
Mar 10, 2003 3153 3162 3116 3126 0 -27.18(-0.86%)
Mar 08, 2003 3182 3182 3143 3153 0 -37.29(-1.17%)
Mar 07, 2003 3245 3245 3186 3190 0 -35.75(-1.11%)
Mar 06, 2003 3233 3236 3190 3226 0 -18.70(-0.58%)
Mar 05, 2003 3271 3272 3240 3245 0 -32.47(-0.99%)
Mar 04, 2003 3302 3312 3275 3277 0 +0.00(+0.00%)
Mar 03, 2003 3302 3312 3275 3277 0 -6.39(-0.19%)
Mar 01, 2003 3295 3317 3270 3284 0 +6.32(+0.19%)
Feb 28, 2003 3255 3283 3251 3277 0 +16.86(+0.52%)
Feb 27, 2003 3291 3293 3259 3260 0 -21.44(-0.65%)
Feb 26, 2003 3317 3317 3279 3282 0 -40.25(-1.21%)
Feb 25, 2003 3318 3342 3318 3322 0 +0.00(+0.00%)
Feb 24, 2003 3318 3342 3318 3322 0 +14.97(+0.45%)
Feb 22, 2003 3303 3314 3295 3307 0 +3.98(+0.12%)
Feb 21, 2003 3302 3308 3285 3303 0 +1.18(+0.04%)
Feb 20, 2003 3303 3318 3301 3302 0 +12.95(+0.39%)
Feb 19, 2003 3284 3302 3284 3289 0 +6.64(+0.20%)
Feb 18, 2003 3249 3287 3249 3282 0 +0.00(+0.00%)
Feb 17, 2003 3249 3287 3249 3282 0 +59.04(+1.83%)
Feb 15, 2003 3251 3254 3218 3223 0 +0.00(+0.00%)
Feb 14, 2003 3251 3254 3218 3223 0 -24.10(-0.74%)
Feb 13, 2003 3264 3264 3236 3248 0 -13.96(-0.43%)
Feb 12, 2003 3270 3279 3250 3261 0 +4.61(+0.14%)
Feb 11, 2003 3281 3281 3252 3257 0 +0.00(+0.00%)
Feb 10, 2003 3281 3281 3252 3257 0 -22.91(-0.70%)
Feb 08, 2003 3309 3310 3277 3280 0 -25.67(-0.78%)
Feb 07, 2003 3257 3311 3257 3305 0 +49.36(+1.52%)
Feb 06, 2003 3269 3277 3239 3256 0 -22.05(-0.67%)
Feb 05, 2003 3284 3295 3272 3278 0 -1.70(-0.05%)
Feb 04, 2003 3265 3283 3251 3280 0 +0.00(+0.00%)
Feb 03, 2003 3265 3283 3251 3280 0 +29.45(+0.91%)
Feb 01, 2003 3216 3257 3199 3250 0 +30.50(+0.95%)
Jan 31, 2003 3247 3256 3217 3220 0 -18.14(-0.56%)
Jan 30, 2003 3274 3276 3226 3238 0 -29.82(-0.91%)
Jan 29, 2003 3247 3269 3210 3268 0 +20.13(+0.62%)
Jan 28, 2003 3284 3286 3222 3248 0 +0.00(+0.00%)
Jan 27, 2003 3284 3286 3222 3248 0 -40.15(-1.22%)
Jan 25, 2003 3332 3341 3282 3288 0 -40.32(-1.21%)
Jan 24, 2003 3352 3360 3324 3328 0 -28.86(-0.86%)
Jan 23, 2003 3364 3367 3346 3357 0 +2.90(+0.09%)
Jan 22, 2003 3348 3357 3337 3354 0 +12.25(+0.37%)
Jan 21, 2003 3365 3368 3338 3342 0 +0.00(+0.00%)
Jan 20, 2003 3365 3368 3338 3342 0 -28.50(-0.85%)
Jan 18, 2003 3378 3383 3366 3370 0 -3.13(-0.09%)
Jan 17, 2003 3358 3377 3353 3374 0 +15.83(+0.47%)
Jan 16, 2003 3333 3360 3333 3358 0 +22.34(+0.67%)
Jan 15, 2003 3335 3342 3321 3335 0 +8.19(+0.25%)
Jan 14, 2003 3355 3357 3324 3327 0 +0.00(+0.00%)
Jan 13, 2003 3355 3357 3324 3327 0 -31.83(-0.95%)
Jan 11, 2003 3417 3417 3342 3359 0 -25.21(-0.74%)
Jan 10, 2003 3367 3388 3366 3384 0 +26.33(+0.78%)
Jan 09, 2003 3340 3362 3339 3358 0 +27.37(+0.82%)
Jan 08, 2003 3350 3352 3320 3330 0 -4.39(-0.13%)
Jan 07, 2003 3365 3365 3330 3335 0 +0.00(+0.00%)
Jan 06, 2003 3365 3365 3330 3335 0 -22.65(-0.67%)
Jan 04, 2003 3380 3387 3352 3358 0 -7.52(-0.22%)
Jan 03, 2003 3400 3407 3363 3365 0 +0.00(+0.00%)
Jan 02, 2003 3400 3407 3363 3365 0 -12.22(-0.36%)
Jan 01, 2003 3376 3398 3375 3377 0 +2.31(+0.07%)
Dec 31, 2002 3389 3389 3360 3375 0 +0.00(+0.00%)
Dec 30, 2002 3389 3389 3360 3375 0 -23.03(-0.68%)
Dec 28, 2002 3394 3414 3394 3398 0 +15.36(+0.45%)
Dec 27, 2002 3361 3399 3360 3383 0 +0.00(+0.00%)
Dec 26, 2002 3361 3399 3360 3383 0 +29.87(+0.89%)
Dec 25, 2002 3329 3359 3318 3353 0 +23.16(+0.70%)
Dec 24, 2002 3347 3351 3322 3330 0 +0.00(+0.00%)
Dec 23, 2002 3347 3351 3322 3330 0 -7.61(-0.23%)
Dec 21, 2002 3339 3356 3329 3337 0 +3.36(+0.10%)
Dec 20, 2002 3333 3346 3313 3334 0 +0.55(+0.02%)
Dec 19, 2002 3321 3349 3319 3333 0 +22.25(+0.67%)
Dec 18, 2002 3339 3348 3302 3311 0 -17.33(-0.52%)
Dec 17, 2002 3360 3371 3324 3328 0 +0.00(+0.00%)
Dec 16, 2002 3360 3371 3324 3328 0 -14.58(-0.44%)
Dec 14, 2002 3335 3349 3329 3343 0 +18.49(+0.56%)
Dec 13, 2002 3309 3331 3299 3324 0 +21.21(+0.64%)
Dec 12, 2002 3299 3324 3287 3303 0 +13.59(+0.41%)
Dec 11, 2002 3257 3295 3241 3290 0 +20.37(+0.62%)
Dec 10, 2002 3321 3349 3265 3269 0 +0.00(+0.00%)
Dec 09, 2002 3321 3349 3265 3269 0 -36.98(-1.12%)
Dec 07, 2002 3236 3310 3236 3306 0 +76.56(+2.37%)
Dec 06, 2002 3187 3250 3187 3230 0 +22.37(+0.70%)
Dec 05, 2002 3244 3244 3189 3207 0 -22.78(-0.71%)
Dec 04, 2002 3277 3292 3223 3230 0 -40.22(-1.23%)
Dec 03, 2002 3248 3277 3239 3270 0 +0.00(+0.00%)
Dec 02, 2002 3248 3277 3239 3270 0 +41.54(+1.29%)
Nov 30, 2002 3225 3245 3196 3229 0 +8.07(+0.25%)
Nov 29, 2002 3192 3230 3192 3221 0 +46.64(+1.47%)
Nov 28, 2002 3193 3207 3158 3174 0 -13.65(-0.43%)
Nov 27, 2002 3191 3211 3181 3188 0 +12.20(+0.38%)
Nov 26, 2002 3147 3183 3140 3176 0 +0.00(+0.00%)
Nov 25, 2002 3147 3183 3140 3176 0 +33.95(+1.08%)
Nov 23, 2002 3132 3163 3131 3142 0 +40.25(+1.30%)
Nov 22, 2002 3090 3110 3090 3101 0 +25.88(+0.84%)
Nov 21, 2002 3066 3084 3061 3075 0 +0.00(+0.00%)
Nov 20, 2002 3066 3084 3061 3075 0 +18.32(+0.60%)
Nov 19, 2002 3047 3071 3041 3057 0 +0.00(+0.00%)
Nov 18, 2002 3047 3071 3041 3057 0 +23.25(+0.77%)
Nov 16, 2002 2997 3038 2997 3034 0 +47.35(+1.59%)
Nov 15, 2002 2964 2992 2964 2987 0 +25.90(+0.87%)
Nov 14, 2002 2972 2978 2957 2961 0 -0.58(-0.02%)
Nov 13, 2002 2942 2964 2936 2961 0 +13.20(+0.45%)
Nov 12, 2002 2955 2959 2942 2948 0 +0.00(+0.00%)
Nov 11, 2002 2955 2959 2942 2948 0 -8.80(-0.30%)
Nov 09, 2002 2965 2967 2951 2957 0 -18.42(-0.62%)
Nov 08, 2002 2984 2994 2958 2975 0 +0.00(+0.00%)
Nov 07, 2002 2984 2994 2958 2975 0 -7.13(-0.24%)
Nov 06, 2002 2994 2994 2967 2982 0 -5.19(-0.17%)
Nov 05, 2002 2987 2995 2975 2988 0 +0.00(+0.00%)
Nov 04, 2002 2987 2995 2975 2988 0 +37.00(+1.25%)
Nov 02, 2002 2957 2962 2929 2951 0 +1.26(+0.04%)
Nov 01, 2002 2909 2955 2901 2949 0 +60.73(+2.10%)
Oct 31, 2002 2898 2908 2884 2889 0 +3.36(+0.12%)
Oct 30, 2002 2847 2891 2847 2885 0 +50.82(+1.79%)
Oct 29, 2002 2876 2876 2828 2834 0 +0.00(+0.00%)
Oct 28, 2002 2876 2876 2828 2834 0 -41.12(-1.43%)
Oct 25, 2002 2904 2907 2856 2876 0 -32.52(-1.12%)
Oct 24, 2002 2944 2958 2906 2908 0 -40.91(-1.39%)
Oct 23, 2002 2963 2969 2941 2949 0 -17.01(-0.57%)
Oct 22, 2002 2996 2997 2963 2966 0 -32.04(-1.07%)
Oct 21, 2002 3012 3019 2993 2998 0 -11.75(-0.39%)
Oct 18, 2002 3028 3039 3002 3010 0 +3.62(+0.12%)
Oct 17, 2002 2996 3011 2980 3006 0 +11.15(+0.37%)
Oct 16, 2002 3025 3031 2992 2995 0 -8.40(-0.28%)
Oct 14, 2002 2996 3013 2993 3003 0 +7.62(+0.25%)
Oct 11, 2002 2991 3006 2989 2996 0 +26.28(+0.89%)
Oct 10, 2002 2954 2973 2935 2969 0 +12.60(+0.43%)
Oct 09, 2002 2982 2993 2953 2957 0 -16.46(-0.55%)
Oct 08, 2002 2954 2979 2954 2973 0 +20.57(+0.70%)
Oct 07, 2002 2939 2958 2927 2953 0 +22.27(+0.76%)
Oct 04, 2002 2935 2942 2916 2931 0 -7.55(-0.26%)
Oct 03, 2002 2964 2970 2922 2938 0 -21.60(-0.73%)
Oct 01, 2002 2976 2987 2949 2960 0 -31.70(-1.06%)
Sep 30, 2002 3030 3030 2988 2991 0 -45.90(-1.51%)
Sep 27, 2002 3020 3039 3013 3037 0 +22.57(+0.75%)
Sep 26, 2002 3011 3038 3011 3015 0 -6.39(-0.21%)
Sep 25, 2002 2974 3024 2974 3021 0 -1.17(-0.04%)
Sep 24, 2002 3006 3032 2993 3022 0 +0.97(+0.03%)
Sep 23, 2002 3031 3036 3008 3021 0 -3.07(-0.10%)
Sep 20, 2002 3010 3031 2994 3024 0 -15.95(-0.52%)
Sep 19, 2002 3071 3071 3028 3040 0 -29.48(-0.96%)
Sep 18, 2002 3084 3095 3062 3070 0 -34.12(-1.10%)
Sep 17, 2002 3078 3108 3078 3104 0 +27.89(+0.91%)
Sep 16, 2002 3108 3110 3072 3076 0 -22.93(-0.74%)
Sep 13, 2002 3116 3127 3094 3099 0 -32.40(-1.03%)
Sep 12, 2002 3126 3137 3120 3131 0 +5.68(+0.18%)
Sep 11, 2002 3097 3130 3097 3126 0 +36.19(+1.17%)
Sep 09, 2002 3122 3126 3082 3089 0 -51.64(-1.64%)
Sep 06, 2002 3176 3177 3131 3141 0 -40.36(-1.27%)
Sep 05, 2002 3185 3197 3166 3181 0 +8.12(+0.26%)
Sep 04, 2002 3145 3181 3127 3173 0 +13.58(+0.43%)
Sep 03, 2002 3190 3193 3150 3160 0 -27.49(-0.86%)
Sep 02, 2002 3207 3228 3179 3187 0 +6.03(+0.19%)
Aug 30, 2002 3111 3185 3110 3181 0 +67.07(+2.15%)
Aug 29, 2002 3099 3118 3092 3114 0 +14.78(+0.48%)
Aug 28, 2002 3094 3103 3078 3099 0 +1.53(+0.05%)
Aug 27, 2002 3128 3143 3094 3098 0 -25.75(-0.82%)
Aug 26, 2002 3119 3131 3111 3124 0 +4.42(+0.14%)
Aug 23, 2002 3083 3121 3083 3119 0 +38.48(+1.25%)
Aug 22, 2002 3094 3110 3078 3081 0 -3.68(-0.12%)
Aug 21, 2002 3084 3110 3082 3084 0 -5.20(-0.17%)
Aug 20, 2002 3071 3095 3068 3090 0 +25.54(+0.83%)
Aug 19, 2002 3073 3080 3061 3064 0 -1.86(-0.06%)
Aug 16, 2002 3031 3071 3031 3066 0 +45.20(+1.50%)
Aug 14, 2002 3033 3037 3013 3021 0 -15.70(-0.52%)
Aug 13, 2002 3009 3067 3009 3036 0 +28.55(+0.95%)
Aug 12, 2002 2973 3014 2973 3008 0 +31.51(+1.06%)
Aug 09, 2002 2975 2983 2932 2976 0 +26.25(+0.89%)
Aug 08, 2002 3015 3019 2946 2950 0 -59.39(-1.97%)
Aug 07, 2002 3042 3055 3004 3009 0 -13.78(-0.46%)
Aug 06, 2002 2998 3027 2982 3023 0 +11.91(+0.40%)
Aug 05, 2002 2997 3019 2980 3011 0 +26.34(+0.88%)
Aug 02, 2002 2960 2992 2933 2985 0 +9.20(+0.31%)
Aug 01, 2002 2998 3019 2966 2976 0 -11.84(-0.40%)
Jul 31, 2002 2981 2998 2932 2988 0 -3.26(-0.11%)
Jul 30, 2002 3043 3081 2983 2991 0 -39.15(-1.29%)
Jul 29, 2002 3040 3040 2955 3030 0 +5.71(+0.19%)
Jul 26, 2002 3079 3084 3012 3024 0 -70.61(-2.28%)
Jul 25, 2002 3149 3170 3091 3095 0 -12.52(-0.40%)
Jul 24, 2002 3163 3168 3105 3107 0 -69.45(-2.19%)
Jul 23, 2002 3142 3179 3135 3177 0 +23.59(+0.75%)
Jul 22, 2002 3213 3213 3147 3153 0 -76.93(-2.38%)
Jul 19, 2002 3240 3251 3227 3230 0 -15.47(-0.48%)
Jul 18, 2002 3224 3253 3215 3246 0 +29.67(+0.92%)
Jul 17, 2002 3232 3237 3193 3216 0 -13.11(-0.41%)
Jul 16, 2002 3280 3287 3224 3229 0 -49.53(-1.51%)
Jul 15, 2002 3303 3306 3259 3279 0 -27.12(-0.82%)
Jul 12, 2002 3296 3318 3294 3306 0 +15.27(+0.46%)
Jul 11, 2002 3332 3332 3288 3291 0 -41.80(-1.25%)
Jul 10, 2002 3359 3367 3328 3332 0 -26.22(-0.78%)
Jul 09, 2002 3357 3362 3343 3359 0 +0.92(+0.03%)
Jul 08, 2002 3336 3367 3332 3358 0 +27.05(+0.81%)
Jul 05, 2002 3322 3335 3310 3331 0 +13.84(+0.42%)
Jul 04, 2002 3322 3338 3314 3317 0 +6.58(+0.20%)
Jul 03, 2002 3283 3314 3280 3310 0 +25.15(+0.77%)
Jul 02, 2002 3276 3297 3274 3285 0 -3.67(-0.11%)
Jul 01, 2002 3246 3293 3246 3289 0 +44.01(+1.36%)
Jun 28, 2002 3231 3253 3222 3245 0 +27.55(+0.86%)
Jun 27, 2002 3199 3222 3190 3217 0 +36.26(+1.14%)
Jun 26, 2002 3214 3214 3181 3181 0 -33.45(-1.04%)
Jun 25, 2002 3226 3244 3194 3214 0 -17.28(-0.53%)
Jun 24, 2002 3238 3238 3211 3232 0 -11.13(-0.34%)
Jun 21, 2002 3268 3268 3233 3243 0 -21.27(-0.65%)
Jun 20, 2002 3223 3276 3223 3264 0 +21.76(+0.67%)
Jun 19, 2002 3284 3306 3222 3242 0 -42.28(-1.29%)
Jun 18, 2002 3337 3362 3282 3285 0 -38.96(-1.17%)
Jun 17, 2002 3350 3350 3319 3324 0 +11.43(+0.35%)
Jun 14, 2002 3312 3322 3296 3312 0 +0.91(+0.03%)
Jun 13, 2002 3359 3370 3307 3311 0 -33.25(-0.99%)
Jun 12, 2002 3359 3378 3337 3344 0 -18.01(-0.54%)
Jun 11, 2002 3340 3369 3323 3362 0 +82.93(+2.53%)
Jun 10, 2002 3231 3283 3231 3279 0 +61.73(+1.92%)
Jun 07, 2002 3247 3247 3206 3218 0 -41.55(-1.27%)
Jun 06, 2002 3277 3282 3229 3259 0 +3.79(+0.12%)
Jun 05, 2002 3201 3269 3201 3256 0 +63.92(+2.00%)
Jun 04, 2002 3161 3196 3161 3192 0 +30.51(+0.97%)
Jun 03, 2002 3162 3186 3149 3161 0 +35.36(+1.13%)
May 31, 2002 3136 3140 3098 3126 0 -10.16(-0.32%)
May 30, 2002 3162 3192 3132 3136 0 -24.35(-0.77%)
May 29, 2002 3156 3180 3108 3160 0 +13.41(+0.43%)
May 28, 2002 3232 3232 3140 3147 0 -96.58(-2.98%)
May 27, 2002 3264 3264 3201 3243 0 -12.21(-0.38%)
May 24, 2002 3153 3262 3153 3256 0 +141.57(+4.55%)
May 23, 2002 3194 3194 3107 3114 0 -61.44(-1.93%)
May 22, 2002 3188 3199 3144 3175 0 -11.04(-0.35%)
May 21, 2002 3266 3266 3128 3187 0 -96.28(-2.93%)
May 20, 2002 3344 3362 3275 3283 0 -50.95(-1.53%)
May 17, 2002 3357 3373 3311 3334 0 -21.85(-0.65%)
May 16, 2002 3399 3405 3342 3356 0 -39.98(-1.18%)
May 15, 2002 3422 3436 3382 3396 0 -24.74(-0.72%)
May 14, 2002 3451 3459 3412 3420 0 -22.16(-0.64%)
May 13, 2002 3437 3447 3430 3442 0 +11.17(+0.33%)
May 10, 2002 3455 3457 3414 3431 0 -30.69(-0.89%)
May 09, 2002 3458 3478 3448 3462 0 +26.95(+0.78%)
May 08, 2002 3434 3454 3433 3435 0 +11.31(+0.33%)
May 07, 2002 3378 3426 3372 3424 0 +39.40(+1.16%)
May 06, 2002 3386 3395 3376 3384 0 +3.74(+0.11%)
May 03, 2002 3373 3385 3365 3381 0 +8.05(+0.24%)
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