Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.224 9.492 9.203 9.294 444,873 +0.09(+1.03%)
Feb 27, 2003 9.129 9.484 9.121 9.199 1,040,730 +0.07(+0.81%)
Feb 26, 2003 8.597 9.183 8.588 9.125 1,131,191 +0.47(+5.49%)
Feb 25, 2003 8.502 8.654 8.481 8.650 826,532 +0.11(+1.26%)
Feb 24, 2003 8.687 8.729 8.522 8.543 295,505 -0.16(-1.85%)
Feb 21, 2003 8.481 9.026 8.481 8.704 569,257 +0.24(+2.88%)
Feb 20, 2003 8.564 8.584 8.390 8.460 529,626 -0.07(-0.87%)
Feb 19, 2003 8.894 8.894 8.407 8.535 577,764 -0.38(-4.26%)
Feb 18, 2003 8.873 9.079 8.828 8.914 324,474 +0.03(+0.33%)
Feb 14, 2003 8.613 8.968 8.572 8.885 358,074 +0.21(+2.47%)
Feb 13, 2003 8.770 8.770 8.477 8.671 370,889 -0.05(-0.61%)
Feb 12, 2003 8.894 8.976 8.712 8.724 189,429 -0.19(-2.13%)
Feb 11, 2003 8.935 9.075 8.828 8.914 337,720 +0.02(+0.23%)
Feb 10, 2003 8.815 8.910 8.547 8.894 317,689 +0.12(+1.36%)
Feb 07, 2003 8.852 8.993 8.758 8.774 308,213 -0.07(-0.84%)
Feb 06, 2003 9.079 9.079 8.844 8.848 365,612 -0.15(-1.70%)
Feb 05, 2003 9.079 9.141 8.927 9.001 400,073 -0.07(-0.77%)
Feb 04, 2003 9.203 9.224 9.038 9.071 313,489 -0.19(-2.09%)
Feb 03, 2003 9.319 9.480 9.257 9.265 391,889 -0.12(-1.28%)
Jan 31, 2003 9.294 9.439 9.141 9.385 312,628 +0.00(+0.00%)
Jan 30, 2003 9.340 9.447 9.224 9.385 672,991 +0.05(+0.48%)
Jan 29, 2003 9.154 9.492 9.018 9.340 479,334 +0.17(+1.90%)
Jan 28, 2003 9.141 9.315 9.092 9.166 358,504 +0.07(+0.73%)
Jan 27, 2003 9.244 9.356 9.046 9.100 277,305 -0.18(-1.91%)
Jan 24, 2003 9.401 9.459 9.257 9.278 343,428 -0.17(-1.79%)
Jan 23, 2003 9.496 9.513 9.236 9.446 340,735 +0.04(+0.39%)
Jan 22, 2003 9.410 9.616 9.302 9.410 471,473 +0.05(+0.48%)
Jan 21, 2003 9.533 9.789 9.364 9.364 616,210 -0.20(-2.11%)
Jan 17, 2003 9.699 9.719 9.476 9.566 730,148 -0.13(-1.36%)
Jan 16, 2003 9.637 10.07 9.637 9.699 718,517 +0.00(+0.00%)
Jan 15, 2003 9.513 9.764 9.447 9.699 420,642 +0.19(+2.04%)
Jan 14, 2003 9.492 9.571 9.426 9.504 336,751 -0.00(-0.04%)
Jan 13, 2003 9.740 9.740 9.463 9.509 495,488 -0.21(-2.12%)
Jan 10, 2003 9.657 9.826 9.410 9.715 537,703 +0.02(+0.17%)
Jan 09, 2003 9.504 9.785 9.504 9.699 625,364 +0.13(+1.36%)
Jan 08, 2003 9.496 9.888 9.389 9.569 839,024 +0.04(+0.37%)
Jan 07, 2003 8.663 9.802 8.638 9.533 2,367,058 +1.04(+12.30%)
Jan 06, 2003 8.279 8.564 8.275 8.489 783,347 +0.19(+2.24%)
Jan 03, 2003 8.399 8.469 8.217 8.304 687,394 -0.10(-1.18%)
Jan 02, 2003 8.460 8.588 8.357 8.403 759,763 -0.05(-0.63%)
Dec 31, 2002 8.341 8.498 8.316 8.456 386,827 +0.07(+0.89%)
Dec 30, 2002 8.279 8.411 8.192 8.382 531,672 -0.07(-0.83%)
Dec 27, 2002 8.477 8.522 8.357 8.452 421,935 -0.03(-0.34%)
Dec 26, 2002 8.584 8.667 8.481 8.481 335,889 -0.07(-0.83%)
Dec 24, 2002 8.464 8.667 8.464 8.552 426,242 +0.09(+1.08%)
Dec 23, 2002 8.147 8.588 8.085 8.460 414,181 -0.05(-0.53%)
Dec 20, 2002 8.147 8.543 8.085 8.506 737,148 +0.38(+4.73%)
Dec 19, 2002 8.518 8.576 8.097 8.122 1,229,190 -0.43(-5.02%)
Dec 18, 2002 8.481 8.791 8.460 8.551 683,948 +0.05(+0.58%)
Dec 17, 2002 8.543 8.543 8.378 8.502 477,719 -0.04(-0.48%)
Dec 16, 2002 8.436 8.584 8.382 8.543 458,442 +0.10(+1.22%)
Dec 13, 2002 8.646 8.663 8.378 8.440 615,133 -0.15(-1.78%)
Dec 12, 2002 8.547 8.696 8.357 8.592 1,199,575 +0.03(+0.39%)
Dec 11, 2002 8.803 8.811 8.394 8.559 703,979 -0.24(-2.77%)
Dec 10, 2002 8.786 8.890 8.642 8.803 596,180 +0.11(+1.23%)
Dec 09, 2002 8.584 8.877 8.564 8.696 565,918 -0.26(-2.90%)
Dec 06, 2002 8.708 8.972 8.708 8.956 218,182 +0.18(+2.02%)
Dec 05, 2002 8.885 8.947 8.654 8.778 556,226 -0.14(-1.53%)
Dec 04, 2002 8.758 9.063 8.555 8.914 464,473 +0.14(+1.60%)
Dec 03, 2002 8.976 8.997 8.737 8.774 346,335 -0.20(-2.25%)
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