Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.761 8.838 8.664 8.664 25,609 -0.10(-1.11%)
Jun 27, 2003 8.812 8.903 8.761 8.761 3,717 -0.04(-0.44%)
Jun 26, 2003 8.683 8.799 8.683 8.799 5,989 +0.12(+1.34%)
Jun 25, 2003 8.619 8.715 8.599 8.683 11,462 +0.03(+0.37%)
Jun 24, 2003 8.541 8.670 8.489 8.651 27,881 +0.14(+1.67%)
Jun 23, 2003 8.619 8.696 8.509 8.509 34,593 -0.12(-1.42%)
Jun 20, 2003 8.651 8.715 8.631 8.631 4,543 -0.02(-0.22%)
Jun 19, 2003 8.586 8.709 8.586 8.651 24,783 +0.06(+0.75%)
Jun 18, 2003 8.580 8.619 8.554 8.586 16,935 -0.01(-0.15%)
Jun 17, 2003 8.619 8.619 8.522 8.599 8,984 -0.01(-0.15%)
Jun 16, 2003 8.586 8.612 8.554 8.612 20,033 +0.06(+0.68%)
Jun 13, 2003 8.457 8.593 8.457 8.554 17,658 +0.10(+1.15%)
Jun 12, 2003 8.522 8.522 8.360 8.457 11,875 -0.06(-0.76%)
Jun 11, 2003 8.425 8.548 8.393 8.522 15,489 +0.05(+0.61%)
Jun 10, 2003 8.412 8.470 8.354 8.470 21,892 +0.06(+0.69%)
Jun 09, 2003 8.489 8.489 8.412 8.412 78,791 -0.11(-1.29%)
Jun 06, 2003 8.406 8.528 8.406 8.522 46,159 +0.12(+1.46%)
Jun 05, 2003 8.393 8.418 8.360 8.399 11,049 -0.02(-0.23%)
Jun 04, 2003 8.399 8.580 8.335 8.418 38,001 +0.03(+0.31%)
Jun 03, 2003 8.328 8.444 7.715 8.393 232,347 -0.90(-9.66%)
Jun 02, 2003 9.296 9.348 9.174 9.290 22,615 +0.03(+0.28%)
May 30, 2003 9.200 9.309 9.200 9.264 22,924 +0.04(+0.42%)
May 29, 2003 9.051 9.232 9.051 9.225 11,255 +0.19(+2.07%)
May 28, 2003 8.961 9.070 8.909 9.038 67,019 +0.08(+0.86%)
May 27, 2003 8.909 8.961 8.819 8.961 15,076 +0.05(+0.58%)
May 23, 2003 8.877 8.974 8.780 8.909 15,799 -0.02(-0.22%)
May 22, 2003 8.715 8.974 8.715 8.928 18,071 +0.19(+2.14%)
May 21, 2003 8.619 8.741 8.619 8.741 2,684 +0.17(+1.96%)
May 20, 2003 8.554 8.619 8.554 8.573 12,598 +0.02(+0.23%)
May 19, 2003 8.631 8.631 8.554 8.554 24,267 -0.08(-0.90%)
May 16, 2003 8.877 8.941 8.631 8.631 22,305 -0.31(-3.47%)
May 15, 2003 8.909 8.954 8.877 8.941 22,305 +0.00(+0.00%)
May 14, 2003 8.928 8.967 8.877 8.941 23,854 +0.05(+0.51%)
May 13, 2003 8.916 8.941 8.877 8.896 28,088 -0.04(-0.43%)
May 12, 2003 8.877 8.941 8.845 8.935 60,616 +0.06(+0.73%)
May 09, 2003 8.806 8.870 8.806 8.870 12,804 +0.03(+0.37%)
May 08, 2003 8.715 8.838 8.709 8.838 16,419 +0.12(+1.41%)
May 07, 2003 8.780 8.780 8.670 8.715 12,082 -0.06(-0.74%)
May 06, 2003 8.761 8.793 8.715 8.780 28,191 -0.02(-0.22%)
May 05, 2003 8.748 8.799 8.715 8.799 21,272 +0.02(+0.22%)
May 02, 2003 8.748 8.812 8.748 8.780 22,718 +0.00(+0.00%)
May 01, 2003 8.812 8.812 8.741 8.780 8,571 -0.03(-0.37%)
Apr 30, 2003 8.761 8.877 8.722 8.812 28,398 +0.06(+0.74%)
Apr 29, 2003 8.619 8.748 8.606 8.748 24,370 +0.15(+1.80%)
Apr 28, 2003 8.489 8.638 8.489 8.593 31,186 +0.10(+1.22%)
Apr 25, 2003 8.393 8.522 8.309 8.489 23,544 +0.09(+1.08%)
Apr 24, 2003 8.276 8.412 8.276 8.399 16,419 +0.06(+0.70%)
Apr 23, 2003 8.425 8.425 8.328 8.341 6,712 -0.08(-1.00%)
Apr 22, 2003 8.296 8.425 8.296 8.425 65,676 +0.16(+1.95%)
Apr 21, 2003 8.225 8.289 8.225 8.263 13,011 +0.07(+0.87%)
Apr 17, 2003 8.134 8.192 8.109 8.192 8,880 +0.11(+1.36%)
Apr 16, 2003 8.134 8.134 8.031 8.083 7,744 -0.04(-0.48%)
Apr 15, 2003 8.089 8.121 8.044 8.121 5,576 +0.00(+0.00%)
Apr 14, 2003 8.070 8.147 8.070 8.121 7,228 +0.02(+0.24%)
Apr 11, 2003 7.908 8.102 7.908 8.102 22,718 +0.19(+2.45%)
Apr 10, 2003 8.005 8.005 7.908 7.908 5,060 -0.11(-1.37%)
Apr 09, 2003 8.070 8.070 8.012 8.018 3,717 +0.00(+0.00%)
Apr 08, 2003 7.889 8.102 7.889 8.018 7,331 +0.15(+1.89%)
Apr 07, 2003 7.844 7.973 7.824 7.870 10,636 +0.06(+0.74%)
Apr 04, 2003 8.070 8.115 7.812 7.812 27,778 -0.31(-3.82%)
Apr 03, 2003 8.134 8.167 8.044 8.121 44,094 -0.08(-0.94%)
Apr 02, 2003 8.134 8.199 8.134 8.199 8,674 +0.04(+0.47%)
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