Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.919 8.430 7.910 8.295 1,135,704 +0.38(+4.74%)
Oct 30, 2002 7.293 7.939 7.226 7.919 413,728 +0.62(+8.44%)
Oct 29, 2002 6.879 7.303 6.763 7.303 627,443 +0.37(+5.28%)
Oct 28, 2002 6.686 6.975 6.619 6.937 300,903 +0.26(+3.90%)
Oct 25, 2002 6.339 6.686 6.262 6.677 207,440 +0.34(+5.32%)
Oct 24, 2002 6.657 6.773 6.214 6.339 498,010 -0.21(-3.24%)
Oct 23, 2002 5.968 6.580 5.935 6.551 341,902 +0.32(+5.10%)
Oct 22, 2002 6.455 6.455 5.993 6.233 504,861 -0.34(-5.13%)
Oct 21, 2002 6.185 6.619 5.925 6.571 303,498 +0.40(+6.56%)
Oct 18, 2002 6.079 6.301 5.867 6.166 457,738 +0.14(+2.40%)
Oct 17, 2002 5.838 6.648 5.838 6.021 564,761 +0.33(+5.75%)
Oct 16, 2002 5.443 5.771 5.443 5.694 261,772 +0.01(+0.17%)
Oct 15, 2002 5.520 5.761 5.482 5.684 500,709 +0.44(+8.46%)
Oct 14, 2002 5.444 5.540 5.058 5.241 322,489 -0.39(-6.85%)
Oct 11, 2002 5.540 5.781 5.492 5.626 608,276 +0.23(+4.29%)
Oct 10, 2002 4.307 5.511 4.307 5.395 1,353,597 +1.05(+24.17%)
Oct 09, 2002 4.220 4.461 4.104 4.345 1,158,877 +0.08(+1.81%)
Oct 08, 2002 4.808 4.827 4.143 4.268 5,639,625 -2.48(-36.71%)
Oct 04, 2002 6.667 6.811 6.503 6.744 684,739 +0.01(+0.14%)
Oct 03, 2002 7.284 7.293 6.792 6.734 389,544 -0.55(-7.54%)
Oct 02, 2002 7.129 7.418 7.120 7.284 722,209 +0.16(+2.30%)
Oct 01, 2002 7.467 7.515 7.110 7.120 338,711 -0.37(-4.89%)
Sep 30, 2002 7.023 7.534 6.638 7.486 502,577 +0.41(+5.86%)
Sep 27, 2002 6.725 7.089 6.426 7.072 330,484 +0.07(+0.96%)
Sep 26, 2002 7.149 7.274 6.763 7.004 393,198 -0.12(-1.62%)
Sep 25, 2002 6.677 7.129 6.676 7.120 658,997 +0.54(+8.20%)
Sep 24, 2002 6.648 6.773 6.176 6.580 1,563,056 -0.11(-1.58%)
Sep 23, 2002 7.613 7.613 6.657 6.686 373,954 -0.99(-12.92%)
Sep 20, 2002 7.621 7.736 7.293 7.679 23,789,932 +0.11(+1.52%)
Sep 19, 2002 8.025 8.083 7.476 7.564 240,598 -0.49(-6.09%)
Sep 18, 2002 8.199 8.382 8.045 8.054 193,578 -0.13(-1.65%)
Sep 17, 2002 8.796 9.095 8.189 8.189 123,620 -0.60(-6.80%)
Sep 16, 2002 8.594 8.912 8.584 8.787 108,222 +0.18(+2.13%)
Sep 13, 2002 8.681 8.864 8.594 8.603 197,356 -0.18(-2.08%)
Sep 12, 2002 9.047 9.143 8.507 8.787 224,354 -0.54(-5.79%)
Sep 11, 2002 9.018 9.625 9.008 9.326 254,299 +0.31(+3.42%)
Sep 10, 2002 9.103 9.586 8.873 9.018 194,062 -0.01(-0.11%)
Sep 09, 2002 8.671 9.095 8.584 9.027 174,324 +0.02(+0.21%)
Sep 06, 2002 8.247 9.104 8.247 9.008 208,850 +0.77(+9.36%)
Sep 05, 2002 8.074 8.286 8.074 8.237 493,629 -0.14(-1.72%)
Sep 04, 2002 8.208 8.440 7.833 8.382 32,176,610 +0.17(+2.11%)
Sep 03, 2002 8.681 8.758 8.064 8.208 663,004 -0.49(-5.65%)
Aug 30, 2002 9.365 9.373 8.671 8.700 315,330 -0.67(-7.19%)
Aug 29, 2002 9.413 9.519 9.124 9.374 165,289 -0.04(-0.41%)
Aug 28, 2002 9.365 9.480 9.008 9.413 155,861 +0.03(+0.31%)
Aug 27, 2002 10.24 10.34 9.374 9.384 123,058 -0.84(-8.20%)
Aug 26, 2002 10.16 10.34 9.509 10.22 153,243 +0.40(+4.12%)
Aug 23, 2002 10.59 10.59 9.682 9.817 148,220 -0.78(-7.32%)
Aug 22, 2002 10.40 10.70 10.12 10.59 317,199 +0.20(+1.90%)
Aug 21, 2002 10.30 10.43 10.02 10.40 200,567 +0.35(+3.45%)
Aug 20, 2002 10.47 10.60 9.808 10.05 298,931 -0.21(-2.07%)
Aug 16, 2002 9.393 10.32 9.250 10.26 214,124 +0.66(+6.82%)
Aug 15, 2002 9.374 9.654 9.085 9.605 212,606 +0.29(+3.10%)
Aug 14, 2002 8.998 9.355 8.517 9.316 344,808 +0.43(+4.88%)
Aug 13, 2002 9.575 9.596 8.815 8.883 426,410 -0.52(-5.53%)
Aug 12, 2002 8.767 9.528 8.603 9.403 26,187,610 +0.32(+3.50%)
Aug 07, 2002 9.191 9.567 8.738 9.085 416,323 +0.18(+2.06%)
Aug 06, 2002 8.237 9.056 8.189 8.902 253,780 +0.80(+9.87%)
Aug 05, 2002 8.430 8.555 7.968 8.102 294,073 -0.28(-3.33%)
Aug 02, 2002 8.478 8.758 8.102 8.382 403,972 -0.49(-5.53%)
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