Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.377 9.420 9.377 9.392 3,504,058 -0.00(-0.05%)
Nov 26, 2003 9.395 9.412 9.331 9.397 10,417,256 +0.03(+0.37%)
Nov 25, 2003 9.309 9.410 9.248 9.363 11,077,414 +0.07(+0.78%)
Nov 24, 2003 9.338 9.353 9.256 9.290 13,854,779 +0.03(+0.37%)
Nov 21, 2003 9.233 9.294 9.222 9.256 15,208,974 +0.02(+0.25%)
Nov 20, 2003 9.215 9.354 9.189 9.233 13,348,139 -0.01(-0.07%)
Nov 19, 2003 9.105 9.259 9.100 9.240 9,186,364 +0.04(+0.45%)
Nov 18, 2003 9.289 9.297 9.182 9.199 10,327,526 -0.07(-0.72%)
Nov 17, 2003 9.220 9.266 9.176 9.266 8,540,856 +0.00(+0.04%)
Nov 14, 2003 9.364 9.364 9.230 9.263 8,899,166 -0.10(-1.08%)
Nov 13, 2003 9.294 9.397 9.223 9.364 12,922,378 +0.07(+0.76%)
Nov 12, 2003 9.191 9.317 9.141 9.294 18,061,724 +0.13(+1.43%)
Nov 11, 2003 9.094 9.210 9.094 9.163 10,529,571 +0.07(+0.76%)
Nov 10, 2003 9.056 9.112 9.033 9.094 9,883,452 -0.01(-0.16%)
Nov 07, 2003 9.158 9.192 8.996 9.109 12,782,594 -0.02(-0.27%)
Nov 06, 2003 9.123 9.158 8.963 9.133 12,122,436 +0.01(+0.11%)
Nov 05, 2003 9.305 9.143 9.035 9.123 15,111,613 -0.05(-0.50%)
Nov 04, 2003 9.305 9.318 9.117 9.169 21,395,112 -0.15(-1.60%)
Nov 03, 2003 9.227 9.297 9.227 9.318 14,175,296 +0.09(+0.99%)
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%)
Oct 01, 2003 8.437 8.673 8.466 8.666 19,654,590 +0.23(+2.72%)
Sep 30, 2003 8.471 8.489 8.406 8.437 15,848,073 -0.03(-0.41%)
Sep 29, 2003 8.421 8.437 8.396 8.471 13,402,160 +0.05(+0.60%)
Sep 26, 2003 8.348 8.434 8.371 8.421 17,413,164 +0.07(+0.86%)
Sep 25, 2003 8.314 8.389 8.306 8.348 15,176,317 +0.04(+0.43%)
Sep 24, 2003 8.380 8.389 8.293 8.312 12,716,670 -0.05(-0.55%)
Sep 23, 2003 8.373 8.401 8.324 8.358 11,847,141 -0.01(-0.16%)
Sep 22, 2003 8.465 8.465 8.262 8.371 12,330,891 -0.09(-1.10%)
Sep 19, 2003 8.453 8.473 8.398 8.465 12,337,605 +0.01(+0.14%)
Sep 18, 2003 8.319 8.471 8.319 8.453 15,781,538 +0.16(+1.96%)
Sep 17, 2003 8.265 8.306 8.255 8.291 10,116,629 +0.03(+0.32%)
Sep 16, 2003 8.201 8.286 8.201 8.265 11,819,367 +0.07(+0.82%)
Sep 15, 2003 8.208 8.231 8.175 8.198 9,410,995 -0.04(-0.46%)
Sep 12, 2003 8.160 8.258 8.140 8.235 17,692,732 +0.08(+0.94%)
Sep 11, 2003 8.226 8.263 8.158 8.158 15,479,691 -0.04(-0.48%)
Sep 10, 2003 8.355 8.355 8.178 8.198 22,248,220 -0.16(-1.86%)
Sep 09, 2003 8.373 8.386 8.309 8.353 11,360,034 -0.04(-0.43%)
Sep 08, 2003 8.335 8.403 8.298 8.389 10,324,473 +0.10(+1.15%)
Sep 05, 2003 8.339 8.393 8.275 8.294 11,514,468 -0.04(-0.53%)
Sep 04, 2003 8.432 8.437 8.330 8.339 12,227,732 -0.09(-1.11%)
Sep 03, 2003 8.380 8.437 8.321 8.432 18,226,230 +0.05(+0.63%)
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