Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2000 1096 1102 1091 1100 0 +3.72(+0.34%)
Nov 29, 2000 1108 1111 1096 1096 0 -11.90(-1.07%)
Nov 28, 2000 1114 1119 1105 1108 0 +0.00(+0.00%)
Nov 27, 2000 1114 1119 1105 1108 0 -5.40(-0.48%)
Nov 25, 2000 1096 1115 1096 1113 0 +13.83(+1.26%)
Nov 24, 2000 1094 1100 1090 1100 0 +6.05(+0.55%)
Nov 23, 2000 1096 1097 1092 1094 0 -2.56(-0.23%)
Nov 22, 2000 1095 1105 1092 1096 0 +0.78(+0.07%)
Nov 21, 2000 1107 1109 1093 1095 0 +0.00(+0.00%)
Nov 20, 2000 1107 1109 1093 1095 0 -12.12(-1.09%)
Nov 18, 2000 1110 1110 1095 1107 0 -2.44(-0.22%)
Nov 17, 2000 1109 1113 1107 1110 0 +0.45(+0.04%)
Nov 16, 2000 1113 1118 1109 1109 0 -3.75(-0.34%)
Nov 15, 2000 1103 1114 1103 1113 0 +10.67(+0.97%)
Nov 14, 2000 1116 1116 1102 1103 0 +0.00(+0.00%)
Nov 13, 2000 1116 1116 1102 1103 0 -13.34(-1.20%)
Nov 11, 2000 1126 1131 1113 1116 0 -9.86(-0.88%)
Nov 10, 2000 1125 1127 1120 1126 0 +0.00(+0.00%)
Nov 09, 2000 1128 1132 1125 1126 0 -3.23(-0.29%)
Nov 08, 2000 1128 1133 1124 1129 0 +0.10(+0.01%)
Nov 07, 2000 1134 1134 1123 1129 0 +0.00(+0.00%)
Nov 06, 2000 1134 1134 1123 1129 0 -5.12(-0.45%)
Nov 04, 2000 1127 1135 1119 1134 0 +7.19(+0.64%)
Nov 03, 2000 1131 1134 1125 1127 0 +0.00(+0.00%)
Nov 02, 2000 1131 1134 1125 1127 0 -3.78(-0.33%)
Nov 01, 2000 1103 1131 1103 1131 0 +27.65(+2.51%)
Oct 31, 2000 1098 1105 1098 1103 0 +0.00(+0.00%)
Oct 30, 2000 1098 1105 1098 1103 0 +5.24(+0.48%)
Oct 27, 2000 1102 1110 1098 1098 0 -4.20(-0.38%)
Oct 25, 2000 1101 1107 1101 1102 0 +0.59(+0.05%)
Oct 24, 2000 1094 1103 1091 1101 0 +6.85(+0.63%)
Oct 23, 2000 1091 1099 1090 1094 0 +3.98(+0.36%)
Oct 20, 2000 1083 1102 1082 1090 0 +7.04(+0.65%)
Oct 19, 2000 1072 1086 1071 1083 0 +11.90(+1.11%)
Oct 18, 2000 1103 1104 1065 1072 0 -30.85(-2.80%)
Oct 17, 2000 1100 1108 1097 1102 0 +2.22(+0.20%)
Oct 16, 2000 1098 1107 1096 1100 0 +3.85(+0.35%)
Oct 13, 2000 1115 1116 1091 1096 0 -16.60(-1.49%)
Oct 12, 2000 1121 1130 1111 1113 0 -7.97(-0.71%)
Oct 11, 2000 1139 1140 1121 1121 0 -16.60(-1.46%)
Oct 10, 2000 1146 1150 1137 1137 0 -8.82(-0.77%)
Oct 09, 2000 1160 1160 1142 1146 0 -13.87(-1.20%)
Oct 06, 2000 1161 1165 1158 1160 0 -2.83(-0.24%)
Oct 05, 2000 1169 1169 1162 1163 0 -5.53(-0.47%)
Oct 04, 2000 1170 1174 1166 1169 0 -2.95(-0.25%)
Oct 03, 2000 1167 1171 1164 1171 0 +4.73(+0.41%)
Oct 02, 2000 1161 1168 1154 1167 0 +5.58(+0.48%)
Sep 29, 2000 1158 1163 1154 1161 0 +1.72(+0.15%)
Sep 28, 2000 1163 1169 1155 1159 0 -3.53(-0.30%)
Sep 27, 2000 1162 1167 1160 1163 0 +1.15(+0.10%)
Sep 26, 2000 1157 1169 1156 1162 0 +4.94(+0.43%)
Sep 25, 2000 1158 1162 1156 1157 0 -0.75(-0.06%)
Sep 22, 2000 1166 1166 1157 1158 0 -8.63(-0.74%)
Sep 21, 2000 1169 1172 1153 1166 0 -3.11(-0.27%)
Sep 20, 2000 1170 1172 1166 1169 0 +0.29(+0.02%)
Sep 19, 2000 1165 1169 1159 1169 0 +3.40(+0.29%)
Sep 18, 2000 1182 1182 1164 1166 0 -16.45(-1.39%)
Sep 15, 2000 1181 1182 1172 1182 0 +0.70(+0.06%)
Sep 14, 2000 1183 1184 1178 1181 0 -1.55(-0.13%)
Sep 13, 2000 1177 1189 1177 1183 0 +5.64(+0.48%)
Sep 12, 2000 1185 1185 1174 1177 0 -7.23(-0.61%)
Sep 11, 2000 1185 1189 1178 1185 0 -0.08(-0.01%)
Sep 08, 2000 1186 1194 1183 1185 0 -2.16(-0.18%)
Sep 07, 2000 1183 1187 1179 1187 0 +4.42(+0.37%)
Sep 06, 2000 1180 1188 1177 1182 0 +2.02(+0.17%)
Sep 05, 2000 1182 1184 1178 1180 0 -1.47(-0.12%)
Sep 04, 2000 1173 1185 1173 1182 0 +8.84(+0.75%)
Sep 01, 2000 1163 1173 1163 1173 0 +10.00(+0.86%)
Aug 31, 2000 1172 1175 1163 1163 0 -9.07(-0.77%)
Aug 30, 2000 1169 1176 1167 1172 0 +3.06(+0.26%)
Aug 29, 2000 1172 1174 1168 1169 0 -3.10(-0.26%)
Aug 28, 2000 1170 1174 1168 1172 0 +2.53(+0.22%)
Aug 25, 2000 1175 1175 1163 1170 0 -5.67(-0.48%)
Aug 24, 2000 1183 1187 1172 1175 0 -8.00(-0.68%)
Aug 23, 2000 1185 1185 1178 1183 0 -0.75(-0.06%)
Aug 22, 2000 1180 1191 1179 1184 0 +3.86(+0.33%)
Aug 21, 2000 1177 1182 1173 1180 0 +2.48(+0.21%)
Aug 18, 2000 1178 1195 1174 1178 0 +0.61(+0.05%)
Aug 17, 2000 1169 1177 1167 1177 0 +7.70(+0.66%)
Aug 16, 2000 1172 1172 1163 1169 0 -2.20(-0.19%)
Aug 14, 2000 1175 1176 1165 1172 0 -3.03(-0.26%)
Aug 11, 2000 1178 1179 1172 1175 0 -3.67(-0.31%)
Aug 10, 2000 1182 1184 1168 1178 0 -2.68(-0.23%)
Aug 09, 2000 1188 1189 1180 1181 0 -7.34(-0.62%)
Aug 08, 2000 1179 1191 1177 1188 0 +9.09(+0.77%)
Aug 07, 2000 1163 1179 1159 1179 0 +16.75(+1.44%)
Aug 04, 2000 1158 1164 1158 1162 0 +4.15(+0.36%)
Aug 03, 2000 1166 1170 1156 1158 0 -9.65(-0.83%)
Aug 02, 2000 1158 1168 1157 1168 0 +9.42(+0.81%)
Aug 01, 2000 1142 1159 1141 1159 0 +16.11(+1.41%)
Jul 31, 2000 1138 1143 1132 1142 0 +3.32(+0.29%)
Jul 28, 2000 1142 1147 1138 1139 0 -3.51(-0.31%)
Jul 27, 2000 1144 1147 1140 1143 0 -0.72(-0.06%)
Jul 26, 2000 1147 1152 1142 1143 0 -3.81(-0.33%)
Jul 25, 2000 1150 1151 1135 1147 0 -2.91(-0.25%)
Jul 24, 2000 1117 1167 1114 1150 0 +33.25(+2.98%)
Jul 21, 2000 1109 1125 1106 1117 0 +8.34(+0.75%)
Jul 20, 2000 1095 1109 1094 1108 0 +13.17(+1.20%)
Jul 19, 2000 1087 1096 1086 1095 0 +7.94(+0.73%)
Jul 18, 2000 1094 1095 1082 1087 0 -6.97(-0.64%)
Jul 17, 2000 1097 1097 1088 1094 0 -2.58(-0.24%)
Jul 14, 2000 1098 1099 1092 1097 0 -0.85(-0.08%)
Jul 13, 2000 1100 1102 1095 1098 0 -2.74(-0.25%)
Jul 12, 2000 1096 1101 1093 1100 0 +4.40(+0.40%)
Jul 11, 2000 1097 1097 1090 1096 0 +0.47(+0.04%)
Jul 10, 2000 1104 1105 1093 1096 0 -8.37(-0.76%)
Jul 07, 2000 1106 1106 1090 1104 0 -2.34(-0.21%)
Jul 06, 2000 1117 1117 1102 1106 0 -11.27(-1.01%)
Jul 05, 2000 1125 1126 1110 1118 0 -7.50(-0.67%)
Jul 04, 2000 1125 1126 1119 1125 0 -0.84(-0.07%)
Jul 03, 2000 1130 1132 1121 1126 0 -3.66(-0.32%)
Jun 30, 2000 1126 1130 1118 1130 0 +3.23(+0.29%)
Jun 29, 2000 1131 1133 1123 1126 0 -4.47(-0.40%)
Jun 28, 2000 1130 1131 1123 1131 0 -0.70(-0.06%)
Jun 27, 2000 1135 1137 1128 1132 0 -3.06(-0.27%)
Jun 26, 2000 1137 1138 1133 1135 0 -2.53(-0.22%)
Jun 23, 2000 1131 1138 1124 1137 0 +6.18(+0.55%)
Jun 21, 2000 1136 1138 1127 1131 0 -5.08(-0.45%)
Jun 20, 2000 1134 1137 1132 1136 0 +2.85(+0.25%)
Jun 19, 2000 1134 1146 1133 1133 0 -1.51(-0.13%)
Jun 16, 2000 1145 1146 1135 1135 0 -10.35(-0.90%)
Jun 15, 2000 1161 1163 1145 1145 0 -15.31(-1.32%)
Jun 14, 2000 1162 1165 1156 1160 0 -1.27(-0.11%)
Jun 13, 2000 1169 1171 1162 1162 0 -7.66(-0.66%)
Jun 09, 2000 1166 1170 1164 1169 0 +3.54(+0.30%)
Jun 08, 2000 1161 1167 1160 1166 0 +4.41(+0.38%)
Jun 07, 2000 1156 1163 1153 1161 0 +5.35(+0.46%)
Jun 06, 2000 1147 1156 1143 1156 0 +9.89(+0.86%)
Jun 05, 2000 1135 1146 1135 1146 0 +11.60(+1.02%)
Jun 02, 2000 1131 1139 1129 1134 0 +3.40(+0.30%)
May 31, 2000 1137 1139 1129 1131 0 -5.89(-0.52%)
May 30, 2000 1133 1138 1130 1137 0 +5.18(+0.46%)
May 29, 2000 1132 1134 1130 1132 0 -0.37(-0.03%)
May 26, 2000 1131 1139 1129 1132 0 -6.65(-0.58%)
May 25, 2000 1130 1140 1129 1139 0 +9.76(+0.86%)
May 24, 2000 1135 1135 1123 1129 0 -8.19(-0.72%)
May 23, 2000 1126 1138 1123 1137 0 +11.51(+1.02%)
May 22, 2000 1138 1138 1124 1126 0 -11.72(-1.03%)
May 19, 2000 1139 1142 1135 1137 0 -1.09(-0.10%)
May 18, 2000 1141 1142 1132 1139 0 -2.17(-0.19%)
May 17, 2000 1144 1148 1137 1141 0 -3.45(-0.30%)
May 16, 2000 1135 1147 1135 1144 0 +9.23(+0.81%)
May 15, 2000 1146 1146 1135 1135 0 -10.34(-0.90%)
May 12, 2000 1149 1154 1144 1145 0 -3.77(-0.33%)
May 11, 2000 1147 1151 1140 1149 0 +1.98(+0.17%)
May 10, 2000 1141 1151 1141 1147 0 +5.84(+0.51%)
May 09, 2000 1137 1144 1131 1141 0 +3.53(+0.31%)
May 08, 2000 1127 1139 1127 1138 0 +9.47(+0.84%)
May 05, 2000 1128 1133 1125 1128 0 +0.20(+0.02%)
May 04, 2000 1129 1131 1124 1128 0 -1.75(-0.15%)
May 03, 2000 1134 1137 1122 1130 0 -4.17(-0.37%)
May 02, 2000 1132 1141 1131 1134 0 +1.45(+0.13%)
Apr 28, 2000 1143 1151 1132 1132 0 -9.65(-0.84%)
Apr 27, 2000 1147 1159 1136 1142 0 -5.33(-0.46%)
Apr 26, 2000 1142 1150 1140 1147 0 +6.03(+0.53%)
Apr 25, 2000 1124 1142 1119 1141 0 +17.87(+1.59%)
Apr 20, 2000 1123 1124 1116 1124 0 -0.13(-0.01%)
Apr 19, 2000 1122 1127 1114 1124 0 +2.35(+0.21%)
Apr 18, 2000 1128 1137 1116 1121 0 -6.51(-0.58%)
Apr 17, 2000 1128 1131 1104 1128 0 -2.81(-0.25%)
Apr 14, 2000 1121 1139 1119 1131 0 +9.08(+0.81%)
Apr 13, 2000 1122 1130 1113 1122 0 +1.00(+0.09%)
Apr 12, 2000 1110 1121 1109 1121 0 +11.23(+1.01%)
Apr 11, 2000 1118 1118 1105 1109 0 -7.99(-0.72%)
Apr 10, 2000 1116 1123 1114 1117 0 +1.29(+0.12%)
Apr 07, 2000 1115 1121 1112 1116 0 +1.63(+0.15%)
Apr 06, 2000 1107 1117 1106 1114 0 +7.68(+0.69%)
Apr 05, 2000 1122 1126 1090 1107 0 -15.97(-1.42%)
Apr 04, 2000 1122 1124 1116 1123 0 +0.00(+0.00%)
Apr 03, 2000 1130 1137 1120 1123 0 -7.36(-0.65%)
Apr 01, 2000 1115 1131 1101 1130 0 +14.79(+1.33%)
Mar 31, 2000 1112 1123 1108 1115 0 +1.65(+0.15%)
Mar 30, 2000 1120 1120 1110 1114 0 -7.07(-0.63%)
Mar 29, 2000 1130 1136 1117 1121 0 -9.23(-0.82%)
Mar 28, 2000 1127 1130 1122 1130 0 +0.00(+0.00%)
Mar 27, 2000 1127 1130 1122 1130 0 +2.56(+0.23%)
Mar 25, 2000 1105 1127 1104 1127 0 +21.27(+1.92%)
Mar 24, 2000 1104 1112 1100 1106 0 +1.63(+0.15%)
Mar 23, 2000 1099 1106 1092 1104 0 +5.56(+0.51%)
Mar 22, 2000 1108 1109 1089 1099 0 -9.33(-0.84%)
Mar 21, 2000 1094 1112 1092 1108 0 +0.00(+0.00%)
Mar 20, 2000 1094 1112 1092 1108 0 +14.88(+1.36%)
Mar 18, 2000 1112 1127 1086 1093 0 -18.97(-1.71%)
Mar 17, 2000 1098 1116 1098 1112 0 +14.46(+1.32%)
Mar 16, 2000 1093 1098 1074 1098 0 +4.42(+0.40%)
Mar 15, 2000 1080 1095 1080 1093 0 +12.88(+1.19%)
Mar 14, 2000 1100 1101 1071 1081 0 +0.00(+0.00%)
Mar 13, 2000 1100 1101 1071 1081 0 -9.51(-0.87%)
Mar 11, 2000 1057 1091 1056 1090 0 +33.51(+3.17%)
Mar 10, 2000 1051 1069 1049 1057 0 +5.39(+0.51%)
Mar 09, 2000 1029 1051 1023 1051 0 +21.81(+2.12%)
Mar 08, 2000 1035 1037 1019 1029 0 -6.87(-0.66%)
Mar 07, 2000 1066 1074 1036 1036 0 +0.00(+0.00%)
Mar 06, 2000 1066 1074 1036 1036 0 -31.20(-2.92%)
Mar 04, 2000 1087 1091 1059 1067 0 -19.03(-1.75%)
Mar 03, 2000 1084 1091 1073 1086 0 +2.35(+0.22%)
Mar 02, 2000 1095 1097 1078 1084 0 -10.50(-0.96%)
Mar 01, 2000 1087 1102 1087 1095 0 +6.80(+0.63%)
Feb 29, 2000 1089 1089 1069 1088 0 +0.00(+0.00%)
Feb 28, 2000 1089 1089 1069 1088 0 -1.22(-0.11%)
Feb 26, 2000 1085 1096 1083 1089 0 +3.55(+0.33%)
Feb 25, 2000 1097 1104 1081 1085 0 -11.70(-1.07%)
Feb 24, 2000 1088 1104 1088 1097 0 +7.67(+0.70%)
Feb 23, 2000 1090 1103 1085 1090 0 -0.65(-0.06%)
Feb 22, 2000 1115 1115 1087 1090 0 +0.00(+0.00%)
Feb 21, 2000 1115 1115 1087 1090 0 -24.98(-2.24%)
Feb 19, 2000 1105 1115 1104 1115 0 +10.07(+0.91%)
Feb 18, 2000 1119 1124 1104 1105 0 -13.56(-1.21%)
Feb 17, 2000 1110 1123 1110 1119 0 +8.58(+0.77%)
Feb 16, 2000 1130 1138 1103 1110 0 -19.98(-1.77%)
Feb 15, 2000 1112 1134 1105 1130 0 +0.00(+0.00%)
Feb 14, 2000 1112 1134 1105 1130 0 +18.08(+1.63%)
Feb 12, 2000 1098 1115 1098 1112 0 +13.63(+1.24%)
Feb 11, 2000 1105 1110 1098 1098 0 -5.99(-0.54%)
Feb 10, 2000 1086 1117 1086 1104 0 +18.46(+1.70%)
Feb 09, 2000 1050 1090 1050 1086 0 +35.32(+3.36%)
Feb 08, 2000 1064 1066 1044 1051 0 +0.00(+0.00%)
Feb 07, 2000 1064 1066 1044 1051 0 -13.49(-1.27%)
Feb 05, 2000 1102 1111 1051 1064 0 -38.13(-3.46%)
Feb 04, 2000 1103 1109 1097 1102 0 +0.27(+0.02%)
Feb 03, 2000 1099 1114 1094 1102 0 +2.80(+0.25%)
Feb 02, 2000 1126 1126 1099 1099 0 -26.92(-2.39%)
Feb 01, 2000 1154 1154 1125 1126 0 +0.00(+0.00%)
Jan 31, 2000 1154 1154 1125 1126 0 -28.88(-2.50%)
Jan 29, 2000 1149 1161 1142 1155 0 +5.72(+0.50%)
Jan 28, 2000 1146 1153 1141 1149 0 +3.26(+0.28%)
Jan 27, 2000 1142 1150 1134 1146 0 +3.39(+0.30%)
Jan 26, 2000 1169 1169 1142 1143 0 -26.29(-2.25%)
Jan 25, 2000 1148 1184 1146 1169 0 +0.00(+0.00%)
Jan 24, 2000 1148 1184 1146 1169 0 +21.31(+1.86%)
Jan 22, 2000 1160 1160 1136 1148 0 -13.10(-1.13%)
Jan 21, 2000 1169 1175 1160 1161 0 -8.15(-0.70%)
Jan 20, 2000 1165 1169 1158 1169 0 +3.89(+0.33%)
Jan 19, 2000 1193 1194 1164 1165 0 -28.76(-2.41%)
Jan 18, 2000 1206 1212 1188 1194 0 +0.00(+0.00%)
Jan 17, 2000 1206 1212 1188 1194 0 -11.70(-0.97%)
Jan 15, 2000 1202 1211 1199 1205 0 +3.39(+0.28%)
Jan 14, 2000 1206 1213 1198 1202 0 -4.34(-0.36%)
Jan 13, 2000 1225 1225 1202 1206 0 -19.41(-1.58%)
Jan 12, 2000 1236 1239 1224 1226 0 -10.41(-0.84%)
Jan 11, 2000 1224 1238 1224 1236 0 +0.00(+0.00%)
Jan 10, 2000 1224 1238 1224 1236 0 +12.48(+1.02%)
Jan 08, 2000 1193 1227 1193 1224 0 +0.00(+0.00%)
Jan 07, 2000 1193 1227 1193 1224 0 +30.72(+2.58%)
Jan 06, 2000 1194 1194 1170 1193 0 -1.52(-0.13%)
Jan 05, 2000 1204 1205 1190 1194 0 -10.47(-0.87%)
Jan 04, 2000 1198 1228 1197 1205 0 +0.00(+0.00%)
Jan 03, 2000 1198 1228 1197 1205 0 +7.06(+0.59%)
Dec 30, 1999 1201 1201 1190 1198 0 -2.76(-0.23%)
Dec 29, 1999 1199 1201 1189 1201 0 +0.19(+0.02%)
Dec 28, 1999 1196 1204 1196 1200 0 +0.00(+0.00%)
Dec 27, 1999 1196 1204 1196 1200 0 +4.49(+0.38%)
Dec 24, 1999 1181 1198 1180 1196 0 +15.34(+1.30%)
Dec 23, 1999 1174 1181 1173 1181 0 +7.32(+0.62%)
Dec 22, 1999 1154 1173 1145 1173 0 +19.61(+1.70%)
Dec 21, 1999 1157 1161 1152 1154 0 +0.00(+0.00%)
Dec 20, 1999 1157 1161 1152 1154 0 -2.79(-0.24%)
Dec 18, 1999 1151 1158 1146 1156 0 +5.85(+0.51%)
Dec 17, 1999 1148 1152 1145 1151 0 +2.41(+0.21%)
Dec 16, 1999 1150 1153 1141 1148 0 -2.24(-0.19%)
Dec 15, 1999 1148 1152 1137 1150 0 +1.78(+0.15%)
Dec 14, 1999 1146 1153 1141 1149 0 +0.00(+0.00%)
Dec 13, 1999 1146 1153 1141 1149 0 +2.13(+0.19%)
Dec 11, 1999 1142 1146 1138 1146 0 +4.37(+0.38%)
Dec 10, 1999 1148 1148 1140 1142 0 +0.00(+0.00%)
Dec 09, 1999 1148 1148 1140 1142 0 -6.13(-0.53%)
Dec 08, 1999 1142 1151 1141 1148 0 +5.45(+0.48%)
Dec 07, 1999 1164 1169 1143 1143 0 +0.00(+0.00%)
Dec 06, 1999 1164 1169 1143 1143 0 -21.25(-1.83%)
Dec 04, 1999 1146 1165 1146 1164 0 +18.14(+1.58%)
Dec 03, 1999 1136 1147 1135 1146 0 +10.72(+0.94%)
Dec 02, 1999 1136 1140 1127 1135 0 -1.18(-0.10%)
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
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback