Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.936 7.985 7.708 7.890 16,662,055 -0.05(-0.60%)
Sep 27, 2002 8.024 8.129 7.877 7.937 17,153,130 -0.09(-1.08%)
Sep 26, 2002 8.011 8.052 7.926 8.024 20,509,164 +0.07(+0.89%)
Sep 25, 2002 7.978 8.044 7.806 7.954 18,501,524 +0.09(+1.15%)
Sep 24, 2002 7.880 8.085 7.816 7.864 30,411,232 -0.10(-1.28%)
Sep 23, 2002 7.634 8.039 7.574 7.965 22,104,470 +0.28(+3.69%)
Sep 20, 2002 7.541 7.692 7.539 7.682 24,090,438 +0.14(+1.89%)
Sep 19, 2002 7.634 7.733 7.536 7.539 14,877,521 -0.23(-2.95%)
Sep 18, 2002 7.773 7.828 7.729 7.769 2,502,680 -0.13(-1.68%)
Sep 17, 2002 8.167 8.172 7.831 7.901 17,425,678 -0.13(-1.61%)
Sep 16, 2002 8.203 8.203 7.960 8.031 12,520,118 -0.01(-0.12%)
Sep 13, 2002 7.962 8.155 7.945 8.040 16,752,090 -0.03(-0.32%)
Sep 12, 2002 8.281 8.286 8.037 8.067 13,511,729 -0.26(-3.07%)
Sep 11, 2002 8.535 8.984 8.290 8.322 9,925,265 -0.07(-0.86%)
Sep 10, 2002 8.424 8.437 8.303 8.394 11,925,274 -0.07(-0.83%)
Sep 09, 2002 8.371 8.494 8.314 8.465 15,119,243 +0.03(+0.33%)
Sep 06, 2002 8.412 8.493 8.375 8.437 11,910,624 +0.10(+1.26%)
Sep 05, 2002 8.258 8.358 8.158 8.332 2,319,557 -0.02(-0.24%)
Sep 04, 2002 8.388 8.429 8.265 8.352 14,992,583 -0.02(-0.23%)
Sep 03, 2002 8.486 8.486 8.314 8.371 17,856,016 -0.18(-2.09%)
Aug 30, 2002 8.462 8.681 8.435 8.550 13,323,417 +0.09(+1.05%)
Aug 29, 2002 8.453 8.525 8.404 8.462 11,881,934 -0.07(-0.77%)
Aug 28, 2002 8.601 8.625 8.465 8.527 11,631,056 -0.11(-1.23%)
Aug 27, 2002 8.602 8.661 8.565 8.634 11,968,918 +0.03(+0.38%)
Aug 26, 2002 8.516 8.640 8.435 8.601 10,260,075 +0.14(+1.67%)
Aug 23, 2002 8.494 8.519 8.389 8.460 11,011,490 -0.05(-0.56%)
Aug 22, 2002 8.439 8.548 8.388 8.507 12,572,613 +0.07(+0.82%)
Aug 21, 2002 8.527 8.539 8.358 8.439 11,692,707 -0.02(-0.23%)
Aug 20, 2002 8.511 8.568 8.398 8.458 13,226,667 +0.04(+0.45%)
Aug 16, 2002 8.355 8.489 8.309 8.421 10,188,047 -0.04(-0.48%)
Aug 15, 2002 8.486 8.543 8.391 8.462 15,965,577 +0.02(+0.19%)
Aug 14, 2002 8.231 8.437 8.158 8.445 18,603,464 +0.21(+2.61%)
Aug 13, 2002 8.290 8.486 8.221 8.231 16,640,995 -0.17(-1.97%)
Aug 12, 2002 8.290 8.439 8.265 8.396 12,477,389 +0.22(+2.75%)
Aug 07, 2002 8.036 8.190 7.952 8.172 21,570,972 +0.15(+1.82%)
Aug 06, 2002 7.926 8.168 7.896 8.026 18,704,180 +0.15(+1.87%)
Aug 05, 2002 8.054 8.054 7.832 7.878 16,262,541 -0.13(-1.68%)
Aug 02, 2002 8.085 16.17 7.945 8.013 12,887,585 -0.07(-0.89%)
Aug 01, 2002 8.273 8.306 8.068 8.085 17,490,992 -0.25(-2.97%)
Jul 31, 2002 8.150 8.339 8.113 8.332 23,341,160 +0.19(+2.33%)
Jul 30, 2002 8.093 8.173 7.929 8.142 18,022,658 +0.02(+0.30%)
Jul 29, 2002 7.978 8.122 7.906 8.117 15,490,373 +0.30(+3.88%)
Jul 26, 2002 7.683 7.824 7.539 7.814 18,129,174 +0.21(+2.71%)
Jul 25, 2002 7.364 7.682 7.315 7.608 27,103,726 +0.16(+2.20%)
Jul 24, 2002 6.815 7.510 6.799 7.444 30,752,452 +0.46(+6.59%)
Jul 23, 2002 7.275 7.339 6.904 6.984 34,776,884 -0.29(-4.01%)
Jul 22, 2002 7.290 7.429 7.126 7.275 27,184,300 -0.10(-1.38%)
Jul 19, 2002 7.331 7.495 7.323 7.377 26,875,738 -0.45(-5.74%)
Jul 17, 2002 7.814 8.027 7.764 7.826 19,914,624 -0.05(-0.69%)
Jul 12, 2002 8.027 8.034 7.823 7.880 14,552,478 -0.11(-1.33%)
Jul 11, 2002 7.995 8.039 7.819 7.986 27,434,264 -0.05(-0.67%)
Jul 10, 2002 8.240 8.281 8.018 8.040 22,189,012 -0.19(-2.35%)
Jul 09, 2002 8.380 8.473 8.229 8.234 19,519,384 -0.10(-1.20%)
Jul 08, 2002 8.258 8.314 8.252 8.334 11,638,991 +0.08(+0.91%)
Jul 05, 2002 8.126 8.258 8.077 8.258 6,409,609 +0.22(+2.69%)
Jul 04, 2002 8.103 8.126 7.918 8.042 20,973,380 +0.00(+0.00%)
Jul 03, 2002 8.103 8.126 7.918 8.042 20,973,380 -0.09(-1.13%)
Jul 02, 2002 8.126 8.160 8.019 8.134 21,635,064 +0.05(+0.65%)
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