Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.789 3.855 3.789 3.801 11,831,358 +0.01(+0.33%)
Jan 30, 2003 3.893 3.934 3.779 3.789 9,689,378 -0.08(-2.14%)
Jan 29, 2003 3.830 3.888 3.768 3.872 10,666,913 +0.03(+0.70%)
Jan 28, 2003 3.895 3.903 3.828 3.845 12,678,973 +0.00(+0.05%)
Jan 27, 2003 3.903 3.928 3.830 3.843 13,513,065 -0.10(-2.62%)
Jan 24, 2003 4.079 4.081 3.915 3.946 11,533,364 -0.16(-3.88%)
Jan 23, 2003 3.992 4.110 3.967 4.106 12,951,852 +0.11(+2.80%)
Jan 22, 2003 3.969 4.009 3.922 3.994 15,040,705 +0.03(+0.68%)
Jan 21, 2003 4.075 4.112 3.967 3.967 7,213,665 -0.10(-2.49%)
Jan 17, 2003 4.120 4.143 4.033 4.069 9,542,555 -0.06(-1.45%)
Jan 16, 2003 4.172 4.224 4.118 4.129 6,678,532 -0.02(-0.55%)
Jan 15, 2003 4.203 4.203 4.145 4.151 5,232,998 -0.06(-1.33%)
Jan 14, 2003 4.238 4.249 4.191 4.207 4,878,980 -0.03(-0.68%)
Jan 13, 2003 4.240 4.265 4.145 4.236 13,241,635 +0.05(+1.14%)
Jan 10, 2003 4.110 4.232 4.110 4.189 8,556,327 +0.03(+0.75%)
Jan 09, 2003 4.110 4.178 4.110 4.158 13,246,465 +0.13(+3.19%)
Jan 08, 2003 4.127 4.182 4.029 4.029 11,606,293 -0.11(-2.75%)
Jan 07, 2003 4.100 4.182 4.071 4.143 8,203,757 +0.02(+0.40%)
Jan 06, 2003 4.083 4.143 4.064 4.127 10,475,173 +0.04(+1.06%)
Jan 03, 2003 4.147 4.147 4.058 4.083 6,698,817 -0.06(-1.55%)
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