Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.833 9.878 9.833 9.848 3,341,680 -0.01(-0.05%)
Nov 26, 2003 9.852 9.869 9.785 9.854 9,934,521 +0.04(+0.37%)
Nov 25, 2003 9.761 9.867 9.697 9.818 10,564,087 +0.08(+0.78%)
Nov 24, 2003 9.792 9.807 9.706 9.742 13,212,750 +0.04(+0.37%)
Nov 21, 2003 9.682 9.745 9.670 9.706 14,504,191 +0.02(+0.25%)
Nov 20, 2003 9.663 9.809 9.635 9.682 12,729,587 -0.01(-0.07%)
Nov 19, 2003 9.548 9.709 9.543 9.689 8,760,669 +0.04(+0.45%)
Nov 18, 2003 9.740 9.749 9.629 9.646 9,848,949 -0.07(-0.72%)
Nov 17, 2003 9.668 9.716 9.622 9.716 8,145,073 +0.00(+0.04%)
Nov 14, 2003 9.819 9.819 9.678 9.713 8,486,780 -0.11(-1.08%)
Nov 13, 2003 9.745 9.854 9.671 9.819 12,323,556 +0.07(+0.76%)
Nov 12, 2003 9.637 9.769 9.586 9.745 17,224,746 +0.14(+1.43%)
Nov 11, 2003 9.536 9.658 9.536 9.608 10,041,632 +0.07(+0.76%)
Nov 10, 2003 9.496 9.555 9.472 9.536 9,425,454 -0.02(-0.16%)
Nov 07, 2003 9.603 9.639 9.433 9.551 12,190,250 -0.03(-0.27%)
Nov 06, 2003 9.567 9.603 9.398 9.577 11,560,683 +0.01(+0.11%)
Nov 05, 2003 9.757 9.587 9.474 9.567 14,411,342 -0.05(-0.50%)
Nov 04, 2003 9.757 9.771 9.560 9.615 20,403,664 -0.16(-1.60%)
Nov 03, 2003 9.675 9.749 9.675 9.771 13,518,414 +0.10(+0.99%)
Oct 31, 2003 9.500 9.742 9.484 9.675 21,842,150 +0.20(+2.10%)
Oct 30, 2003 9.438 9.491 9.391 9.476 10,364,710 +0.05(+0.49%)
Oct 29, 2003 9.433 9.440 9.347 9.429 10,163,295 -0.00(-0.04%)
Oct 28, 2003 9.345 9.434 9.311 9.433 15,766,235 +0.08(+0.86%)
Oct 27, 2003 9.483 9.513 9.282 9.352 17,134,516 -0.10(-1.02%)
Oct 24, 2003 9.431 9.448 9.323 9.448 13,018,029 -0.04(-0.38%)
Oct 23, 2003 9.402 9.488 9.350 9.484 14,297,537 +0.08(+0.88%)
Oct 22, 2003 9.443 9.476 9.376 9.402 14,881,989 -0.13(-1.39%)
Oct 21, 2003 9.338 9.584 9.338 9.534 19,019,724 +0.02(+0.23%)
Oct 20, 2003 9.448 9.512 9.414 9.512 13,262,521 +0.06(+0.67%)
Oct 17, 2003 9.458 9.464 9.416 9.448 14,094,667 +0.01(+0.05%)
Oct 16, 2003 9.441 9.476 9.422 9.443 11,755,112 -0.01(-0.11%)
Oct 15, 2003 9.496 9.496 9.417 9.453 11,476,275 -0.02(-0.25%)
Oct 14, 2003 9.510 9.606 9.414 9.477 11,431,161 +0.02(+0.22%)
Oct 13, 2003 9.371 9.483 9.386 9.457 11,836,027 +0.09(+0.92%)
Oct 10, 2003 9.314 9.386 9.306 9.371 12,470,251 +0.06(+0.65%)
Oct 09, 2003 9.357 9.357 9.271 9.311 14,452,382 +0.01(+0.11%)
Oct 08, 2003 9.302 9.302 9.259 9.300 15,238,831 -0.00(-0.02%)
Oct 07, 2003 9.163 9.302 9.141 9.302 14,927,977 +0.14(+1.52%)
Oct 06, 2003 9.144 9.196 9.089 9.163 8,077,837 +0.02(+0.21%)
Oct 03, 2003 9.173 9.245 9.118 9.144 19,733,988 +0.05(+0.51%)
Oct 02, 2003 9.036 9.110 9.022 9.098 14,419,783 +0.01(+0.11%)
Oct 01, 2003 8.847 9.094 8.878 9.087 18,743,796 +0.24(+2.72%)
Sep 30, 2003 8.883 8.902 8.814 8.847 15,113,674 -0.04(-0.41%)
Sep 29, 2003 8.830 8.847 8.804 8.883 12,781,105 +0.05(+0.60%)
Sep 26, 2003 8.754 8.843 8.778 8.830 16,606,239 +0.08(+0.86%)
Sep 25, 2003 8.718 8.797 8.709 8.754 14,473,047 +0.04(+0.43%)
Sep 24, 2003 8.787 8.797 8.696 8.716 12,127,380 -0.05(-0.55%)
Sep 23, 2003 8.780 8.809 8.728 8.764 11,298,145 -0.01(-0.16%)
Sep 22, 2003 8.876 8.876 8.663 8.778 11,759,478 -0.10(-1.10%)
Sep 19, 2003 8.864 8.885 8.806 8.876 11,765,882 +0.01(+0.14%)
Sep 18, 2003 8.723 8.883 8.723 8.864 15,050,223 +0.17(+1.96%)
Sep 17, 2003 8.667 8.709 8.656 8.694 9,647,825 +0.03(+0.32%)
Sep 16, 2003 8.600 8.689 8.600 8.667 11,271,659 +0.07(+0.82%)
Sep 15, 2003 8.606 8.630 8.572 8.596 8,974,890 -0.04(-0.46%)
Sep 12, 2003 8.557 8.660 8.536 8.636 16,872,852 +0.08(+0.94%)
Sep 11, 2003 8.625 8.665 8.555 8.555 14,762,363 -0.04(-0.48%)
Sep 10, 2003 8.761 8.761 8.575 8.596 21,217,240 -0.16(-1.86%)
Sep 09, 2003 8.780 8.794 8.713 8.759 10,833,611 -0.04(-0.43%)
Sep 08, 2003 8.740 8.811 8.701 8.797 9,846,038 +0.10(+1.15%)
Sep 05, 2003 8.744 8.801 8.677 8.697 10,980,888 -0.05(-0.53%)
Sep 04, 2003 8.842 8.847 8.735 8.744 11,661,099 -0.10(-1.11%)
Sep 03, 2003 8.787 8.847 8.725 8.842 17,381,628 +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