Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.873 9.103 8.845 8.965 12,706,011 +0.09(+1.05%)
Aug 29, 2002 8.864 8.940 8.813 8.873 11,331,326 -0.07(-0.77%)
Aug 28, 2002 9.019 9.044 8.876 8.941 11,092,074 -0.11(-1.23%)
Aug 27, 2002 9.020 9.082 8.981 9.053 11,414,279 +0.03(+0.38%)
Aug 26, 2002 8.929 9.060 8.845 9.019 9,784,624 +0.15(+1.67%)
Aug 23, 2002 8.907 8.933 8.797 8.871 10,501,218 -0.05(-0.56%)
Aug 22, 2002 8.849 8.964 8.795 8.921 11,989,999 +0.07(+0.82%)
Aug 21, 2002 8.941 8.953 8.764 8.849 11,150,868 -0.02(-0.23%)
Aug 20, 2002 8.924 8.984 8.806 8.869 12,613,745 +0.04(+0.45%)
Aug 16, 2002 8.761 8.902 8.713 8.830 9,715,933 -0.04(-0.48%)
Aug 15, 2002 8.898 8.959 8.799 8.873 15,225,733 +0.02(+0.19%)
Aug 14, 2002 8.630 8.847 8.555 8.856 17,741,380 +0.23(+2.61%)
Aug 13, 2002 8.692 8.898 8.620 8.630 15,869,853 -0.17(-1.97%)
Aug 12, 2002 8.692 8.849 8.667 8.804 11,899,188 +0.24(+2.75%)
Aug 07, 2002 8.426 8.588 8.338 8.569 20,571,374 +0.15(+1.82%)
Aug 06, 2002 8.311 8.565 8.280 8.416 17,837,430 +0.15(+1.87%)
Aug 05, 2002 8.445 8.445 8.213 8.261 15,508,936 -0.14(-1.68%)
Aug 02, 2002 8.478 16.96 8.332 8.402 12,290,375 -0.08(-0.89%)
Aug 01, 2002 8.675 8.709 8.460 8.478 16,680,460 -0.26(-2.97%)
Jul 31, 2002 8.546 8.744 8.507 8.737 22,259,532 +0.20(+2.33%)
Jul 30, 2002 8.486 8.570 8.314 8.538 17,187,490 +0.03(+0.30%)
Jul 29, 2002 8.366 8.517 8.290 8.512 14,772,550 +0.32(+3.88%)
Jul 26, 2002 8.057 8.204 7.906 8.194 17,289,070 +0.22(+2.71%)
Jul 25, 2002 7.722 8.055 7.670 7.978 25,847,742 +0.17(+2.20%)
Jul 24, 2002 7.146 7.875 7.129 7.806 29,327,386 +0.48(+6.59%)
Jul 23, 2002 7.629 7.696 7.239 7.323 33,165,326 -0.31(-4.01%)
Jul 22, 2002 7.644 7.790 7.473 7.629 25,924,582 -0.11(-1.38%)
Jul 19, 2002 7.687 7.859 7.679 7.735 25,630,318 -0.47(-5.74%)
Jul 17, 2002 8.194 8.417 8.141 8.206 18,991,782 -0.06(-0.69%)
Jul 12, 2002 8.417 8.424 8.203 8.263 13,878,117 -0.11(-1.33%)
Jul 11, 2002 8.383 8.429 8.199 8.375 26,162,962 -0.06(-0.67%)
Jul 10, 2002 8.641 8.684 8.407 8.431 21,160,774 -0.20(-2.35%)
Jul 09, 2002 8.787 8.885 8.629 8.634 18,614,856 -0.10(-1.20%)
Jul 08, 2002 8.660 8.718 8.653 8.739 11,099,641 +0.08(+0.91%)
Jul 05, 2002 8.521 8.660 8.469 8.660 6,112,588 +0.23(+2.69%)
Jul 04, 2002 8.496 8.521 8.302 8.433 20,001,474 +0.00(+0.00%)
Jul 03, 2002 8.496 8.521 8.302 8.433 20,001,474 -0.10(-1.13%)
Jul 02, 2002 8.521 8.557 8.409 8.529 20,632,496 +0.05(+0.65%)
Jul 01, 2002 8.572 8.612 8.471 8.474 13,373,998 -0.13(-1.46%)
Jun 28, 2002 8.589 8.709 8.529 8.600 17,758,552 -0.02(-0.20%)
Jun 27, 2002 8.546 8.617 8.476 8.617 17,115,306 +0.08(+0.95%)
Jun 26, 2002 8.546 8.596 8.375 8.536 24,175,010 -0.10(-1.21%)
Jun 25, 2002 8.655 8.746 8.608 8.641 12,858,236 -0.14(-1.58%)
Jun 21, 2002 8.718 8.864 8.713 8.780 24,251,558 +0.02(+0.22%)
Jun 20, 2002 8.778 8.862 8.747 8.761 12,483,931 -0.03(-0.39%)
Jun 19, 2002 8.828 8.878 8.761 8.795 10,741,635 -0.08(-0.85%)
Jun 18, 2002 8.744 8.890 8.744 8.871 9,999,137 +0.02(+0.27%)
Jun 17, 2002 8.632 8.847 8.617 8.847 13,860,653 +0.29(+3.35%)
Jun 14, 2002 8.435 8.620 8.375 8.560 17,466,036 -0.03(-0.32%)
Jun 12, 2002 8.538 8.627 8.467 8.588 14,771,677 +0.08(+0.99%)
Jun 11, 2002 8.634 8.667 8.503 8.503 9,867,868 -0.09(-1.02%)
Jun 10, 2002 8.539 8.634 8.533 8.591 11,604,342 +0.01(+0.10%)
Jun 07, 2002 8.529 8.648 8.483 8.582 13,983,772 +0.05(+0.62%)
Jun 06, 2002 8.773 8.775 8.529 8.529 13,263,394 -0.24(-2.74%)
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