Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.758 8.837 8.605 8.670 13,674,956 -0.03(-0.32%)
Oct 30, 2002 8.675 8.804 8.651 8.697 13,779,447 +0.08(+0.96%)
Oct 29, 2002 8.661 8.665 8.495 8.615 9,883,585 -0.05(-0.56%)
Oct 28, 2002 8.852 8.864 8.598 8.663 11,246,045 -0.10(-1.16%)
Oct 25, 2002 8.589 8.775 8.557 8.764 11,246,918 +0.14(+1.63%)
Oct 24, 2002 8.744 8.795 8.555 8.624 13,684,852 -0.09(-0.99%)
Oct 23, 2002 8.672 8.709 8.486 8.709 13,682,523 +0.04(+0.44%)
Oct 22, 2002 8.675 8.727 8.591 8.672 11,611,328 -0.04(-0.47%)
Oct 21, 2002 8.651 8.801 8.533 8.713 16,195,260 +0.06(+0.71%)
Oct 18, 2002 8.526 8.692 8.479 8.651 19,216,772 +0.13(+1.47%)
Oct 17, 2002 8.706 8.709 8.500 8.526 16,382,704 -0.02(-0.18%)
Oct 16, 2002 8.553 8.622 8.426 8.541 15,191,097 -0.01(-0.12%)
Oct 15, 2002 8.589 8.589 8.417 8.551 2,415,812 +0.44(+5.40%)
Oct 14, 2002 7.988 8.186 7.973 8.113 12,751,417 +0.07(+0.81%)
Oct 11, 2002 7.892 8.162 7.851 8.048 16,343,701 +0.28(+3.65%)
Oct 10, 2002 7.662 7.885 7.601 7.765 21,695,454 +0.10(+1.35%)
Oct 09, 2002 7.631 7.816 7.598 7.662 22,487,142 -0.11(-1.44%)
Oct 08, 2002 7.559 7.899 7.552 7.773 21,900,944 +0.30(+3.95%)
Oct 07, 2002 7.579 7.782 7.438 7.478 23,282,906 -0.23(-2.96%)
Oct 04, 2002 7.930 7.971 7.662 7.706 21,167,760 -0.23(-2.84%)
Oct 03, 2002 8.213 8.237 7.837 7.931 26,566,374 -0.28(-3.41%)
Oct 02, 2002 8.297 8.349 8.136 8.211 17,620,008 -0.17(-2.07%)
Oct 01, 2002 8.289 8.399 8.134 8.385 22,679,534 +0.11(+1.35%)
Sep 30, 2002 8.321 8.373 8.082 8.273 15,889,936 -0.05(-0.60%)
Sep 27, 2002 8.414 8.524 8.259 8.323 16,358,254 -0.09(-1.08%)
Sep 26, 2002 8.400 8.443 8.311 8.414 19,558,770 +0.07(+0.89%)
Sep 25, 2002 8.366 8.435 8.186 8.340 17,644,166 +0.09(+1.15%)
Sep 24, 2002 8.263 8.478 8.196 8.246 29,001,978 -0.11(-1.28%)
Sep 23, 2002 8.005 8.429 7.942 8.352 21,080,150 +0.30(+3.69%)
Sep 20, 2002 7.907 8.065 7.906 8.055 22,974,088 +0.15(+1.89%)
Sep 19, 2002 8.005 8.108 7.902 7.906 14,188,098 -0.24(-2.95%)
Sep 18, 2002 8.151 8.208 8.105 8.146 2,386,706 -0.14(-1.68%)
Sep 17, 2002 8.563 8.569 8.211 8.285 16,618,173 -0.14(-1.61%)
Sep 16, 2002 8.601 8.601 8.347 8.421 11,939,937 -0.01(-0.12%)
Sep 13, 2002 8.349 8.551 8.332 8.431 15,975,799 -0.03(-0.32%)
Sep 12, 2002 8.684 8.689 8.428 8.459 12,885,596 -0.27(-3.07%)
Sep 11, 2002 8.950 9.421 8.692 8.727 9,465,329 -0.08(-0.86%)
Sep 10, 2002 8.833 8.847 8.706 8.802 11,372,657 -0.07(-0.83%)
Sep 09, 2002 8.778 8.907 8.718 8.876 14,418,619 +0.03(+0.33%)
Sep 06, 2002 8.821 8.905 8.782 8.847 11,358,686 +0.11(+1.26%)
Sep 05, 2002 8.660 8.764 8.555 8.737 2,212,069 -0.02(-0.24%)
Sep 04, 2002 8.795 8.838 8.667 8.758 14,297,828 -0.02(-0.23%)
Sep 03, 2002 8.898 8.898 8.718 8.778 17,028,570 -0.19(-2.09%)
Aug 30, 2002 8.873 9.103 8.845 8.965 12,706,011 +0.09(+1.05%)
Aug 29, 2002 8.864 8.940 8.813 8.873 11,331,326 -0.07(-0.77%)
Aug 28, 2002 9.019 9.044 8.876 8.941 11,092,074 -0.11(-1.23%)
Aug 27, 2002 9.020 9.082 8.981 9.053 11,414,279 +0.03(+0.38%)
Aug 26, 2002 8.929 9.060 8.845 9.019 9,784,624 +0.15(+1.67%)
Aug 23, 2002 8.907 8.933 8.797 8.871 10,501,218 -0.05(-0.56%)
Aug 22, 2002 8.849 8.964 8.795 8.921 11,989,999 +0.07(+0.82%)
Aug 21, 2002 8.941 8.953 8.764 8.849 11,150,868 -0.02(-0.23%)
Aug 20, 2002 8.924 8.984 8.806 8.869 12,613,745 +0.04(+0.45%)
Aug 16, 2002 8.761 8.902 8.713 8.830 9,715,933 -0.04(-0.48%)
Aug 15, 2002 8.898 8.959 8.799 8.873 15,225,733 +0.02(+0.19%)
Aug 14, 2002 8.630 8.847 8.555 8.856 17,741,380 +0.23(+2.61%)
Aug 13, 2002 8.692 8.898 8.620 8.630 15,869,853 -0.17(-1.97%)
Aug 12, 2002 8.692 8.849 8.667 8.804 11,899,188 +0.24(+2.75%)
Aug 07, 2002 8.426 8.588 8.338 8.569 20,571,374 +0.15(+1.82%)
Aug 06, 2002 8.311 8.565 8.280 8.416 17,837,430 +0.15(+1.87%)
Aug 05, 2002 8.445 8.445 8.213 8.261 15,508,936 -0.14(-1.68%)
Aug 02, 2002 8.478 16.96 8.332 8.402 12,290,375 -0.08(-0.89%)
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