Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.059 9.290 9.045 9.227 22,903,496 +0.19(+2.10%)
Oct 30, 2003 9.001 9.051 8.956 9.037 10,868,349 +0.04(+0.49%)
Oct 29, 2003 8.996 9.002 8.914 8.992 10,657,147 -0.00(-0.04%)
Oct 28, 2003 8.912 8.997 8.879 8.996 16,532,342 +0.08(+0.86%)
Oct 27, 2003 9.043 9.073 8.851 8.919 17,967,110 -0.09(-1.02%)
Oct 24, 2003 8.994 9.010 8.891 9.010 13,650,597 -0.03(-0.38%)
Oct 23, 2003 8.966 9.048 8.917 9.045 14,992,278 +0.08(+0.88%)
Oct 22, 2003 9.005 9.037 8.942 8.966 15,605,130 -0.13(-1.39%)
Oct 21, 2003 8.905 9.140 8.905 9.092 19,943,924 +0.02(+0.23%)
Oct 20, 2003 9.010 9.071 8.978 9.071 13,906,969 +0.06(+0.67%)
Oct 17, 2003 9.020 9.025 8.979 9.010 14,779,550 +0.00(+0.05%)
Oct 16, 2003 9.004 9.037 8.986 9.005 12,326,313 -0.01(-0.11%)
Oct 15, 2003 9.056 9.056 8.981 9.015 12,033,926 -0.02(-0.25%)
Oct 14, 2003 9.069 9.161 8.978 9.038 11,986,620 +0.02(+0.22%)
Oct 13, 2003 8.937 9.043 8.951 9.019 12,411,160 +0.08(+0.92%)
Oct 10, 2003 8.883 8.951 8.874 8.937 13,076,201 +0.06(+0.65%)
Oct 09, 2003 8.924 8.924 8.842 8.879 15,154,647 +0.01(+0.11%)
Oct 08, 2003 8.871 8.871 8.830 8.869 15,979,311 -0.00(-0.02%)
Oct 07, 2003 8.738 8.871 8.717 8.871 15,653,352 +0.13(+1.52%)
Oct 06, 2003 8.720 8.770 8.668 8.738 8,470,353 +0.02(+0.21%)
Oct 03, 2003 8.748 8.817 8.696 8.720 20,692,896 +0.04(+0.51%)
Oct 02, 2003 8.617 8.688 8.604 8.676 15,120,464 +0.01(+0.11%)
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