Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 9.009 9.117 8.931 8.976 287,751 +0.11(+1.26%)
Nov 29, 2002 9.100 9.216 8.865 8.865 243,382 -0.29(-3.20%)
Nov 27, 2002 8.852 9.166 8.852 9.157 742,317 +0.31(+3.54%)
Nov 26, 2002 9.084 9.120 8.836 8.844 613,303 -0.27(-2.94%)
Nov 25, 2002 9.183 9.224 9.018 9.112 1,198,713 -0.07(-0.76%)
Nov 22, 2002 9.249 9.278 9.141 9.183 751,040 -0.04(-0.45%)
Nov 21, 2002 9.112 9.368 8.980 9.224 916,454 +0.10(+1.13%)
Nov 20, 2002 8.440 9.261 8.304 9.121 2,945,146 -0.78(-7.92%)
Nov 19, 2002 9.897 9.996 9.777 9.905 100,691 -0.00(-0.04%)
Nov 18, 2002 9.987 10.07 9.851 9.909 311,551 -0.08(-0.78%)
Nov 15, 2002 9.946 10.52 9.867 9.987 260,936 +0.02(+0.21%)
Nov 14, 2002 9.678 9.967 9.661 9.967 439,704 +0.31(+3.20%)
Nov 13, 2002 9.587 9.781 9.377 9.657 223,890 +0.00(+0.00%)
Nov 12, 2002 9.439 9.843 9.331 9.657 219,044 +0.31(+3.31%)
Nov 11, 2002 9.389 9.492 9.327 9.348 323,505 -0.04(-0.40%)
Nov 08, 2002 9.575 9.575 9.265 9.385 1,076,807 -0.26(-2.74%)
Nov 07, 2002 9.802 9.802 9.579 9.649 334,597 -0.20(-2.01%)
Nov 06, 2002 9.657 9.888 9.571 9.847 290,659 +0.21(+2.14%)
Nov 05, 2002 9.740 9.740 9.550 9.641 278,382 -0.08(-0.81%)
Nov 04, 2002 9.855 10.05 9.604 9.719 585,410 -0.11(-1.13%)
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