Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.319 9.526 8.993 9.516 322,174 +0.30(+3.21%)
Apr 29, 2003 8.895 9.408 8.895 9.220 171,988 +0.31(+3.43%)
Apr 28, 2003 8.954 9.072 8.599 8.914 149,881 +0.10(+1.12%)
Apr 25, 2003 9.200 9.200 8.806 8.816 278,974 -0.43(-4.69%)
Apr 24, 2003 9.250 9.427 9.062 9.250 249,059 -0.06(-0.64%)
Apr 23, 2003 8.895 9.496 8.855 9.309 401,171 +0.47(+5.36%)
Apr 22, 2003 8.481 9.023 8.165 8.836 405,938 +0.36(+4.19%)
Apr 21, 2003 8.264 8.569 8.264 8.481 274,715 +0.32(+3.86%)
Apr 17, 2003 7.504 8.273 7.504 8.165 278,771 +0.66(+8.80%)
Apr 16, 2003 7.396 7.830 7.386 7.504 321,769 +0.17(+2.28%)
Apr 15, 2003 7.692 7.692 7.268 7.337 361,622 -0.26(-3.38%)
Apr 14, 2003 7.889 7.889 7.396 7.593 464,552 +0.01(+0.13%)
Apr 11, 2003 7.780 8.066 7.554 7.583 348,338 -0.48(-5.99%)
Apr 10, 2003 8.135 8.273 8.007 8.066 110,028 -0.08(-0.97%)
Apr 09, 2003 8.293 8.333 8.037 8.145 200,890 -0.13(-1.55%)
Apr 08, 2003 8.569 8.569 8.195 8.273 173,915 -0.30(-3.45%)
Apr 07, 2003 8.895 8.895 8.481 8.569 262,850 +0.09(+1.05%)
Apr 04, 2003 8.727 8.739 8.254 8.481 373,386 -0.27(-3.04%)
Apr 03, 2003 8.914 8.964 8.678 8.747 198,456 -0.11(-1.22%)
Apr 02, 2003 8.895 9.171 8.757 8.855 328,664 +0.12(+1.35%)
Apr 01, 2003 8.510 8.806 8.372 8.737 301,588 +0.27(+3.14%)
Mar 31, 2003 8.757 8.816 8.382 8.471 264,408 -0.46(-5.18%)
Mar 28, 2003 9.023 9.181 8.875 8.933 122,320 -0.09(-1.01%)
Mar 27, 2003 9.102 9.171 8.826 9.024 187,727 -0.10(-1.07%)
Mar 26, 2003 9.309 9.427 9.102 9.122 176,450 -0.19(-2.01%)
Mar 25, 2003 9.368 9.546 9.013 9.309 236,035 -0.06(-0.63%)
Mar 24, 2003 9.585 9.772 9.319 9.368 198,725 -0.66(-6.59%)
Mar 21, 2003 10.11 10.26 9.812 10.03 20,322,260 +0.30(+3.04%)
Mar 20, 2003 9.526 9.950 9.299 9.733 219,084 +0.16(+1.66%)
Mar 19, 2003 9.555 9.644 9.220 9.574 246,993 +0.02(+0.20%)
Mar 18, 2003 9.388 9.772 9.220 9.555 504,425 +0.70(+7.91%)
Mar 17, 2003 8.027 9.072 7.889 8.855 759,361 +0.83(+10.32%)
Mar 14, 2003 8.283 8.581 8.027 8.027 368,419 -0.31(-3.67%)
Mar 13, 2003 8.135 8.392 7.987 8.333 362,839 +0.40(+5.10%)
Mar 12, 2003 8.057 8.223 7.800 7.928 375,292 -0.16(-1.95%)
Mar 11, 2003 8.579 8.609 7.987 8.086 372,777 -0.24(-2.84%)
Mar 10, 2003 8.648 8.757 8.273 8.323 296,417 -0.36(-4.09%)
Mar 07, 2003 8.648 8.875 8.500 8.678 200,126 -0.18(-2.00%)
Mar 06, 2003 9.013 9.072 8.688 8.855 334,343 -0.21(-2.26%)
Mar 05, 2003 9.269 9.319 8.914 9.060 259,707 -0.25(-2.67%)
Mar 04, 2003 9.832 9.891 9.230 9.309 209,002 -0.54(-5.51%)
Mar 03, 2003 10.37 10.42 9.723 9.851 275,628 -0.27(-2.63%)
Feb 28, 2003 10.01 10.18 9.822 10.12 161,746 +0.16(+1.58%)
Feb 27, 2003 9.575 9.999 9.477 9.960 258,693 +0.48(+5.10%)
Feb 26, 2003 10.01 10.01 9.477 9.477 326,129 -0.27(-2.73%)
Feb 25, 2003 9.457 9.920 9.102 9.743 506,231 +0.28(+2.92%)
Feb 24, 2003 9.881 9.979 9.437 9.467 150,591 -0.34(-3.42%)
Feb 21, 2003 9.999 9.999 9.506 9.802 273,802 -0.18(-1.78%)
Feb 20, 2003 9.861 10.10 9.684 9.979 552,067 +0.02(+0.20%)
Feb 19, 2003 10.52 10.60 9.940 9.960 369,126 -0.18(-1.75%)
Feb 18, 2003 10.01 10.75 10.01 10.14 717,465 +0.51(+5.33%)
Feb 14, 2003 9.161 9.910 9.033 9.624 708,541 +0.59(+6.55%)
Feb 13, 2003 9.141 9.141 8.845 9.033 514,850 +0.04(+0.44%)
Feb 12, 2003 9.112 9.427 8.983 8.993 372,574 -0.15(-1.62%)
Feb 11, 2003 9.398 9.546 9.112 9.141 391,132 -0.21(-2.22%)
Feb 10, 2003 9.230 9.693 9.082 9.348 395,695 +0.00(+0.00%)
Feb 07, 2003 9.723 9.861 9.230 9.348 250,580 -0.22(-2.27%)
Feb 06, 2003 9.477 9.841 9.378 9.565 228,574 +0.01(+0.10%)
Feb 05, 2003 9.417 10.35 9.260 9.555 637,555 -0.01(-0.10%)
Feb 04, 2003 9.762 9.861 9.319 9.565 451,166 -0.32(-3.19%)
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