Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.360 4.376 4.334 4.369 228,532 +0.00(+0.00%)
Mar 28, 2002 4.360 4.376 4.334 4.369 228,532 +0.02(+0.40%)
Mar 27, 2002 4.284 4.360 4.282 4.352 357,478 +0.10(+2.24%)
Mar 26, 2002 4.291 4.291 4.213 4.256 310,275 -0.02(-0.41%)
Mar 25, 2002 4.343 4.346 4.273 4.273 291,854 -0.02(-0.45%)
Mar 22, 2002 4.322 4.331 4.291 4.293 337,906 -0.03(-0.72%)
Mar 21, 2002 4.362 4.378 4.308 4.324 716,684 -0.06(-1.27%)
Mar 20, 2002 4.465 4.465 4.372 4.379 198,599 -0.07(-1.68%)
Mar 19, 2002 4.440 4.470 4.364 4.454 448,431 +0.02(+0.51%)
Mar 18, 2002 4.444 4.466 4.378 4.432 358,629 -0.02(-0.39%)
Mar 15, 2002 4.447 4.465 4.438 4.449 259,042 -0.01(-0.16%)
Mar 14, 2002 4.438 4.473 4.438 4.456 272,282 +0.01(+0.20%)
Mar 13, 2002 4.390 4.465 4.378 4.447 394,895 +0.07(+1.63%)
Mar 12, 2002 4.282 4.388 4.282 4.376 331,574 +0.07(+1.57%)
Mar 11, 2002 4.386 4.395 4.299 4.308 430,010 -0.10(-2.36%)
Mar 08, 2002 4.456 4.465 4.404 4.412 259,042 -0.03(-0.78%)
Mar 07, 2002 4.447 4.459 4.402 4.447 2,187,469 +0.00(+0.00%)
Mar 06, 2002 4.496 4.504 4.400 4.447 312,002 -0.05(-1.20%)
Mar 05, 2002 4.404 4.525 4.395 4.501 362,659 +0.10(+2.21%)
Mar 04, 2002 4.378 4.404 4.360 4.404 233,138 +0.03(+0.60%)
Mar 01, 2002 4.343 4.386 4.265 4.378 602,705 +0.05(+1.08%)
Feb 28, 2002 4.381 4.404 4.167 4.331 973,423 -0.09(-1.93%)
Feb 27, 2002 4.386 4.423 4.365 4.416 181,329 +0.01(+0.28%)
Feb 26, 2002 4.291 4.404 4.273 4.404 287,824 +0.09(+2.01%)
Feb 25, 2002 4.291 4.322 4.239 4.317 523,841 +0.03(+0.61%)
Feb 22, 2002 4.301 4.317 4.096 4.291 1,055,741 -0.09(-1.98%)
Feb 21, 2002 4.374 4.404 4.343 4.378 260,769 -0.03(-0.71%)
Feb 20, 2002 4.456 4.456 4.378 4.409 357,478 -0.02(-0.47%)
Feb 19, 2002 4.465 4.473 4.430 4.430 261,345 -0.03(-0.58%)
Feb 18, 2002 4.447 4.473 4.433 4.456 276,887 +0.00(+0.00%)
Feb 15, 2002 4.447 4.473 4.433 4.456 276,887 +0.03(+0.59%)
Feb 14, 2002 4.465 4.465 4.430 4.430 400,652 -0.02(-0.39%)
Feb 13, 2002 4.438 4.447 4.430 4.447 168,089 +0.04(+0.99%)
Feb 12, 2002 4.465 4.470 4.399 4.404 225,654 -0.05(-1.17%)
Feb 11, 2002 4.452 4.471 4.390 4.456 160,606 +0.01(+0.23%)
Feb 08, 2002 4.438 4.465 4.430 4.445 221,625 -0.00(-0.04%)
Feb 07, 2002 4.404 4.465 4.395 4.447 303,943 +0.04(+0.91%)
Feb 06, 2002 4.392 4.465 4.392 4.407 287,249 -0.00(-0.04%)
Feb 05, 2002 4.499 4.508 4.404 4.409 267,677 -0.10(-2.20%)
Feb 04, 2002 4.503 4.550 4.503 4.508 378,201 -0.03(-0.65%)
Feb 01, 2002 4.603 4.603 4.527 4.537 304,518 -0.03(-0.68%)
Jan 31, 2002 4.491 4.595 4.484 4.569 360,356 -0.00(-0.08%)
Jan 30, 2002 4.558 4.572 4.430 4.572 489,878 +0.01(+0.19%)
Jan 29, 2002 4.583 4.590 4.555 4.564 378,201 -0.02(-0.53%)
Jan 28, 2002 4.647 4.647 4.560 4.588 416,194 -0.03(-0.71%)
Jan 25, 2002 4.482 4.656 4.478 4.621 489,878 +0.13(+2.94%)
Jan 24, 2002 4.404 4.491 4.395 4.489 805,909 +0.06(+1.33%)
Jan 23, 2002 4.442 4.447 4.395 4.430 267,677 +0.01(+0.16%)
Jan 22, 2002 4.421 4.445 4.421 4.423 227,957 +0.02(+0.43%)
Jan 21, 2002 4.418 4.438 4.404 4.404 556,653 +0.00(+0.00%)
Jan 18, 2002 4.418 4.438 4.404 4.404 556,653 -0.01(-0.20%)
Jan 17, 2002 4.426 4.426 4.386 4.412 398,925 +0.03(+0.67%)
Jan 16, 2002 4.400 4.426 4.383 4.383 374,172 +0.01(+0.20%)
Jan 15, 2002 4.326 4.412 4.317 4.374 406,984 +0.04(+0.92%)
Jan 14, 2002 4.405 4.421 4.326 4.334 434,039 -0.05(-1.23%)
Jan 11, 2002 4.482 4.482 4.381 4.388 477,789 -0.09(-2.09%)
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