Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.279 5.542 5.279 5.493 3,080 +0.21(+4.06%)
Jun 27, 2002 5.923 5.923 4.977 5.279 8,727 -0.64(-10.86%)
Jun 26, 2002 5.902 6.184 5.893 5.922 4,312 +0.01(+0.16%)
Jun 25, 2002 6.448 6.448 5.912 5.912 1,642 -0.32(-5.16%)
Jun 21, 2002 6.550 6.574 6.330 6.233 21,561 +0.15(+2.40%)
Jun 20, 2002 5.844 6.282 5.649 6.087 20,945 +0.32(+5.49%)
Jun 19, 2002 5.309 5.794 5.309 5.771 2,977 +0.56(+10.75%)
Jun 18, 2002 5.152 5.211 5.152 5.211 7,392 +0.10(+1.90%)
Jun 17, 2002 4.880 5.113 4.880 5.113 9,651 +0.17(+3.35%)
Jun 14, 2002 5.211 5.211 4.928 4.948 6,262 -0.30(-5.73%)
Jun 12, 2002 5.279 5.280 5.162 5.249 12,217 -0.06(-1.12%)
Jun 11, 2002 5.630 5.631 4.880 5.308 16,324 -0.32(-5.71%)
Jun 10, 2002 5.610 5.698 5.610 5.630 2,772 +0.02(+0.35%)
Jun 07, 2002 5.620 5.746 5.610 5.610 4,209 -0.02(-0.35%)
Jun 06, 2002 5.503 5.630 5.503 5.630 3,080 -0.21(-3.67%)
Jun 05, 2002 5.746 5.844 5.503 5.844 12,115 -0.44(-6.98%)
May 31, 2002 6.087 6.496 5.600 6.282 66,428 -0.81(-11.40%)
May 28, 2002 6.818 7.100 6.808 7.091 32,239 +0.19(+2.68%)
May 27, 2002 7.022 7.100 6.720 6.905 12,320 +0.00(+0.00%)
May 24, 2002 7.022 7.100 6.720 6.905 12,320 +0.03(+0.42%)
May 23, 2002 6.565 6.993 6.565 6.876 39,939 +0.42(+6.49%)
May 22, 2002 6.438 6.691 6.438 6.457 18,686 -0.17(-2.50%)
May 21, 2002 6.828 6.954 6.448 6.623 21,971 -0.16(-2.30%)
May 20, 2002 6.789 7.100 6.672 6.779 63,451 -0.01(-0.14%)
May 17, 2002 6.944 6.944 6.350 6.789 53,800 -0.18(-2.52%)
May 16, 2002 6.940 7.256 6.740 6.964 125,978 +0.24(+3.62%)
May 15, 2002 6.039 7.792 5.746 6.720 272,388 +3.31(+97.14%)
May 13, 2002 2.649 3.633 2.630 3.409 62,424 +0.76(+28.68%)
May 10, 2002 2.620 2.649 2.620 2.649 1,026 +0.07(+2.64%)
May 09, 2002 2.484 2.581 2.435 2.581 14,784 +0.10(+3.96%)
May 08, 2002 2.483 2.483 2.483 2.483 308 +0.10(+4.04%)
May 07, 2002 2.377 2.386 2.377 2.386 4,106 +0.10(+4.26%)
May 06, 2002 2.289 2.289 2.289 2.289 513 +0.10(+4.44%)
May 03, 2002 2.191 2.191 2.191 2.191 205 +0.00(+0.00%)
May 02, 2002 2.191 2.191 2.191 2.191 6,160 +0.00(+0.00%)
May 01, 2002 2.191 2.191 2.191 2.191 0 +0.00(+0.00%)
Apr 30, 2002 2.386 2.386 2.191 2.191 4,928 -0.19(-8.16%)
Apr 29, 2002 2.386 2.386 2.386 2.386 410 -0.05(-2.00%)
Apr 26, 2002 2.435 2.435 2.435 2.435 2,053 +0.04(+1.63%)
Apr 25, 2002 2.396 2.396 2.396 2.396 308 -0.19(-7.17%)
Apr 24, 2002 2.435 2.581 2.435 2.581 1,026 +0.19(+8.12%)
Apr 23, 2002 2.338 2.435 2.338 2.387 12,423 +0.23(+10.91%)
Apr 22, 2002 2.152 2.152 2.152 2.152 3,182 +0.00(+0.00%)
Apr 19, 2002 2.386 2.386 2.104 2.152 3,182 -0.23(-9.80%)
Apr 18, 2002 2.221 2.445 2.143 2.386 11,191 +0.24(+11.36%)
Apr 17, 2002 2.415 2.415 2.143 2.143 2,156 -0.29(-12.00%)
Apr 16, 2002 2.026 2.454 2.026 2.435 2,874 +0.47(+23.76%)
Apr 15, 2002 2.279 2.279 1.967 1.967 7,495 -0.27(-12.17%)
Apr 12, 2002 2.289 2.289 2.240 2.240 1,232 +0.04(+1.77%)
Apr 11, 2002 2.172 2.338 2.152 2.201 7,700 -0.14(-5.83%)
Apr 10, 2002 2.766 2.815 2.094 2.338 58,831 -0.43(-15.46%)
Apr 09, 2002 3.419 3.419 2.532 2.765 25,257 +0.14(+5.15%)
Apr 08, 2002 1.977 2.630 1.977 2.630 28,645 +0.59(+29.19%)
Apr 05, 2002 1.860 2.036 1.851 2.036 16,530 +0.18(+9.42%)
Apr 04, 2002 1.899 1.899 1.860 1.860 7,392 -0.04(-2.05%)
Apr 03, 2002 1.860 1.938 1.860 1.899 2,156 +0.14(+7.74%)
Apr 02, 2002 1.704 1.802 1.704 1.763 22,793 +0.11(+6.47%)
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