Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10618 10681 10610 10677 39,200 +176.02(+1.68%)
Dec 30, 2003 10455 10575 10455 10501 52,400 +0.00(+0.00%)
Dec 29, 2003 10455 10575 10455 10501 0 +83.21(+0.80%)
Dec 27, 2003 10367 10417 10336 10417 55,400 +52.06(+0.50%)
Dec 26, 2003 10348 10368 10312 10365 44,800 -5.92(-0.06%)
Dec 25, 2003 10398 10400 10326 10371 54,800 +0.00(+0.00%)
Dec 24, 2003 10398 10400 10326 10371 0 -1.24(-0.01%)
Dec 23, 2003 10249 10386 10249 10373 54,000 +0.00(+0.00%)
Dec 22, 2003 10249 10386 10249 10373 0 +87.97(+0.86%)
Dec 20, 2003 10216 10306 10213 10285 62,200 +180.54(+1.79%)
Dec 19, 2003 10097 10174 10073 10104 57,600 +11.36(+0.11%)
Dec 18, 2003 10276 10280 10058 10093 62,000 -178.96(-1.74%)
Dec 17, 2003 10352 10352 10223 10272 58,200 -219.17(-2.09%)
Dec 16, 2003 10308 10491 10308 10491 76,000 +0.00(+0.00%)
Dec 15, 2003 10308 10491 10308 10491 0 +321.11(+3.16%)
Dec 13, 2003 10140 10228 10086 10170 98,000 +94.52(+0.94%)
Dec 12, 2003 9973 10088 9951 10075 59,000 +164.58(+1.66%)
Dec 11, 2003 10053 10053 9859 9911 60,000 -213.72(-2.11%)
Dec 10, 2003 10107 10159 10005 10124 60,200 +78.94(+0.79%)
Dec 09, 2003 10281 10294 10014 10045 60,200 +0.00(+0.00%)
Dec 08, 2003 10281 10294 10014 10045 0 -328.12(-3.16%)
Dec 06, 2003 10406 10457 10334 10373 57,800 -56.53(-0.54%)
Dec 05, 2003 10342 10450 10340 10430 68,400 +103.60(+1.00%)
Dec 04, 2003 10412 10485 10326 10326 58,400 -83.76(-0.80%)
Dec 03, 2003 10453 10552 10374 10410 68,600 +6.88(+0.07%)
Dec 02, 2003 10006 10439 9912 10403 66,600 +0.00(+0.00%)
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