Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.500 9.742 9.484 9.675 21,842,150 +0.20(+2.10%)
Oct 30, 2003 9.438 9.491 9.391 9.476 10,364,710 +0.05(+0.49%)
Oct 29, 2003 9.433 9.440 9.347 9.429 10,163,295 -0.00(-0.04%)
Oct 28, 2003 9.345 9.434 9.311 9.433 15,766,235 +0.08(+0.86%)
Oct 27, 2003 9.483 9.513 9.282 9.352 17,134,516 -0.10(-1.02%)
Oct 24, 2003 9.431 9.448 9.323 9.448 13,018,029 -0.04(-0.38%)
Oct 23, 2003 9.402 9.488 9.350 9.484 14,297,537 +0.08(+0.88%)
Oct 22, 2003 9.443 9.476 9.376 9.402 14,881,989 -0.13(-1.39%)
Oct 21, 2003 9.338 9.584 9.338 9.534 19,019,724 +0.02(+0.23%)
Oct 20, 2003 9.448 9.512 9.414 9.512 13,262,521 +0.06(+0.67%)
Oct 17, 2003 9.458 9.464 9.416 9.448 14,094,667 +0.01(+0.05%)
Oct 16, 2003 9.441 9.476 9.422 9.443 11,755,112 -0.01(-0.11%)
Oct 15, 2003 9.496 9.496 9.417 9.453 11,476,275 -0.02(-0.25%)
Oct 14, 2003 9.510 9.606 9.414 9.477 11,431,161 +0.02(+0.22%)
Oct 13, 2003 9.371 9.483 9.386 9.457 11,836,027 +0.09(+0.92%)
Oct 10, 2003 9.314 9.386 9.306 9.371 12,470,251 +0.06(+0.65%)
Oct 09, 2003 9.357 9.357 9.271 9.311 14,452,382 +0.01(+0.11%)
Oct 08, 2003 9.302 9.302 9.259 9.300 15,238,831 -0.00(-0.02%)
Oct 07, 2003 9.163 9.302 9.141 9.302 14,927,977 +0.14(+1.52%)
Oct 06, 2003 9.144 9.196 9.089 9.163 8,077,837 +0.02(+0.21%)
Oct 03, 2003 9.173 9.245 9.118 9.144 19,733,988 +0.05(+0.51%)
Oct 02, 2003 9.036 9.110 9.022 9.098 14,419,783 +0.01(+0.11%)
Oct 01, 2003 8.847 9.094 8.878 9.087 18,743,796 +0.24(+2.72%)
Sep 30, 2003 8.883 8.902 8.814 8.847 15,113,674 -0.04(-0.41%)
Sep 29, 2003 8.830 8.847 8.804 8.883 12,781,105 +0.05(+0.60%)
Sep 26, 2003 8.754 8.843 8.778 8.830 16,606,239 +0.08(+0.86%)
Sep 25, 2003 8.718 8.797 8.709 8.754 14,473,047 +0.04(+0.43%)
Sep 24, 2003 8.787 8.797 8.696 8.716 12,127,380 -0.05(-0.55%)
Sep 23, 2003 8.780 8.809 8.728 8.764 11,298,145 -0.01(-0.16%)
Sep 22, 2003 8.876 8.876 8.663 8.778 11,759,478 -0.10(-1.10%)
Sep 19, 2003 8.864 8.885 8.806 8.876 11,765,882 +0.01(+0.14%)
Sep 18, 2003 8.723 8.883 8.723 8.864 15,050,223 +0.17(+1.96%)
Sep 17, 2003 8.667 8.709 8.656 8.694 9,647,825 +0.03(+0.32%)
Sep 16, 2003 8.600 8.689 8.600 8.667 11,271,659 +0.07(+0.82%)
Sep 15, 2003 8.606 8.630 8.572 8.596 8,974,890 -0.04(-0.46%)
Sep 12, 2003 8.557 8.660 8.536 8.636 16,872,852 +0.08(+0.94%)
Sep 11, 2003 8.625 8.665 8.555 8.555 14,762,363 -0.04(-0.48%)
Sep 10, 2003 8.761 8.761 8.575 8.596 21,217,240 -0.16(-1.86%)
Sep 09, 2003 8.780 8.794 8.713 8.759 10,833,611 -0.04(-0.43%)
Sep 08, 2003 8.740 8.811 8.701 8.797 9,846,038 +0.10(+1.15%)
Sep 05, 2003 8.744 8.801 8.677 8.697 10,980,888 -0.05(-0.53%)
Sep 04, 2003 8.842 8.847 8.735 8.744 11,661,099 -0.10(-1.11%)
Sep 03, 2003 8.787 8.847 8.725 8.842 17,381,628 +0.05(+0.63%)
Sep 02, 2003 8.778 8.809 8.613 8.787 20,355,988 +0.17(+2.01%)
Aug 29, 2003 8.601 8.613 8.519 8.613 11,856,693 +0.01(+0.14%)
Aug 28, 2003 8.543 8.601 8.471 8.601 17,656,098 +0.10(+1.15%)
Aug 27, 2003 8.495 8.521 8.469 8.503 11,018,726 -0.02(-0.24%)
Aug 26, 2003 8.466 8.538 8.407 8.524 16,551,228 -0.01(-0.14%)
Aug 25, 2003 8.440 8.538 8.400 8.536 16,171,102 +0.10(+1.14%)
Aug 22, 2003 8.538 8.543 8.438 8.440 30,543,442 -0.09(-1.07%)
Aug 21, 2003 8.589 8.615 8.486 8.531 18,031,568 -0.05(-0.58%)
Aug 20, 2003 8.655 8.655 8.555 8.581 11,380,807 -0.07(-0.85%)
Aug 19, 2003 8.624 8.699 8.589 8.655 13,021,231 +0.01(+0.08%)
Aug 18, 2003 8.696 8.696 8.612 8.648 9,312,813 -0.03(-0.36%)
Aug 15, 2003 8.672 8.679 8.610 8.679 6,519,784 +0.01(+0.08%)
Aug 14, 2003 8.624 8.696 8.548 8.672 12,400,105 +0.07(+0.86%)
Aug 13, 2003 8.675 8.684 8.574 8.598 12,054,033 -0.05(-0.62%)
Aug 12, 2003 8.661 8.661 8.565 8.651 13,759,946 +0.07(+0.82%)
Aug 11, 2003 8.615 8.624 8.505 8.581 14,140,364 -0.05(-0.60%)
Aug 08, 2003 8.593 8.646 8.581 8.632 8,527,528 +0.05(+0.58%)
Aug 07, 2003 8.572 8.605 8.507 8.582 10,152,817 -0.00(-0.02%)
Aug 06, 2003 8.503 8.656 8.491 8.584 16,065,155 +0.04(+0.42%)
Aug 05, 2003 8.572 8.667 8.539 8.548 15,977,546 -0.09(-1.01%)
Aug 04, 2003 8.606 8.665 8.483 8.636 19,647,544 +0.03(+0.34%)
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