Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.699 9.727 9.224 9.533 369,704 -0.25(-2.53%)
Sep 27, 2002 9.802 9.975 9.699 9.781 492,688 -0.12(-1.21%)
Sep 26, 2002 9.843 9.983 9.715 9.901 459,196 +0.11(+1.10%)
Sep 25, 2002 9.426 9.925 9.389 9.793 831,733 +0.44(+4.72%)
Sep 24, 2002 8.989 9.439 8.902 9.352 1,032,466 +0.30(+3.28%)
Sep 23, 2002 9.096 9.216 8.976 9.055 379,564 -0.14(-1.48%)
Sep 20, 2002 9.414 9.414 9.137 9.191 679,317 -0.05(-0.58%)
Sep 19, 2002 9.049 9.529 8.907 9.244 1,037,499 +0.21(+2.38%)
Sep 18, 2002 8.597 9.185 8.535 9.030 591,188 +0.41(+4.79%)
Sep 17, 2002 9.306 9.463 8.605 8.617 831,229 -0.60(-6.49%)
Sep 16, 2002 9.166 9.265 8.976 9.216 533,988 +0.03(+0.36%)
Sep 13, 2002 9.075 9.224 8.935 9.182 430,095 +0.14(+1.50%)
Sep 12, 2002 9.244 9.257 8.729 9.046 1,752,099 -0.20(-2.14%)
Sep 11, 2002 9.637 9.719 9.129 9.244 596,395 -0.45(-4.68%)
Sep 10, 2002 9.777 9.905 9.517 9.699 463,708 -0.11(-1.09%)
Sep 09, 2002 9.798 9.880 9.591 9.806 318,974 +0.03(+0.30%)
Sep 06, 2002 9.616 9.806 9.533 9.777 377,041 +0.18(+1.89%)
Sep 05, 2002 9.608 9.715 9.224 9.595 903,854 -0.07(-0.77%)
Sep 04, 2002 9.377 9.732 9.203 9.670 494,704 +0.38(+4.09%)
Sep 03, 2002 9.699 9.719 9.261 9.290 730,257 -0.39(-4.05%)
Aug 30, 2002 9.798 9.905 9.657 9.682 505,029 -0.10(-1.05%)
Aug 29, 2002 9.822 9.897 9.591 9.785 508,562 -0.06(-0.59%)
Aug 28, 2002 9.723 9.925 9.719 9.843 973,540 +0.14(+1.49%)
Aug 27, 2002 10.17 10.17 9.690 9.699 691,173 -0.29(-2.93%)
Aug 26, 2002 10.36 10.36 9.855 9.992 460,950 -0.22(-2.14%)
Aug 23, 2002 9.822 10.36 9.678 10.21 1,187,621 +0.40(+4.04%)
Aug 22, 2002 11.18 11.23 9.642 9.814 4,956,500 -1.23(-11.10%)
Aug 21, 2002 10.94 11.14 10.85 11.04 51,541,144 +0.20(+1.83%)
Aug 20, 2002 11.18 11.18 10.79 10.84 368,678 -0.18(-1.61%)
Aug 16, 2002 11.46 11.54 10.74 11.02 1,015,412 -0.53(-4.61%)
Aug 15, 2002 11.45 11.71 11.31 11.55 554,087 +0.15(+1.30%)
Aug 14, 2002 11.08 11.44 10.90 11.40 258,998 +0.32(+2.87%)
Aug 13, 2002 11.86 11.86 11.09 11.09 303,043 -0.70(-5.95%)
Aug 12, 2002 11.47 11.85 11.08 11.79 305,593 +0.49(+4.35%)
Aug 07, 2002 12.08 12.10 10.97 11.30 636,833 -0.36(-3.11%)
Aug 06, 2002 11.04 11.66 11.04 11.66 817,862 +0.70(+6.36%)
Aug 05, 2002 10.34 11.03 10.19 10.96 1,080,813 +0.69(+6.71%)
Aug 02, 2002 11.13 11.14 10.27 10.27 759,424 -0.88(-7.92%)
Aug 01, 2002 11.59 11.61 11.08 11.16 476,837 -0.43(-3.74%)
Jul 31, 2002 11.68 11.84 11.56 11.59 279,244 -0.13(-1.09%)
Jul 30, 2002 12.27 12.30 11.66 11.72 469,971 -0.61(-4.95%)
Jul 29, 2002 11.56 12.38 11.56 12.33 477,180 +0.95(+8.37%)
Jul 26, 2002 11.25 11.50 11.04 11.37 369,949 +0.18(+1.63%)
Jul 25, 2002 10.94 11.66 10.94 11.19 657,606 +0.15(+1.34%)
Jul 24, 2002 10.19 11.18 9.888 11.04 869,039 +0.82(+7.99%)
Jul 23, 2002 9.884 10.44 9.802 10.23 808,630 +0.38(+3.90%)
Jul 22, 2002 10.04 10.34 9.637 9.843 1,240,132 -0.40(-3.87%)
Jul 19, 2002 10.44 10.67 10.17 10.24 917,531 -0.71(-6.45%)
Jul 17, 2002 11.12 11.29 10.83 10.94 515,411 -0.97(-8.14%)
Jul 12, 2002 12.07 12.22 11.82 11.91 239,182 -0.03(-0.28%)
Jul 11, 2002 12.25 12.26 11.80 11.95 556,118 -0.39(-3.18%)
Jul 10, 2002 12.42 12.90 12.32 12.34 574,749 -0.02(-0.17%)
Jul 09, 2002 12.73 12.73 12.36 12.36 327,166 -0.37(-2.89%)
Jul 08, 2002 13.14 13.14 12.73 12.73 315,105 -0.41(-3.11%)
Jul 05, 2002 12.81 13.17 12.81 13.14 182,213 +0.39(+3.08%)
Jul 04, 2002 12.69 12.79 12.41 12.74 372,504 +0.00(+0.00%)
Jul 03, 2002 12.69 12.79 12.41 12.74 372,289 +0.02(+0.13%)
Jul 02, 2002 12.77 12.96 12.68 12.73 256,521 -0.14(-1.06%)
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