Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 6378 6457 6306 6420 0 +171.86(+2.75%)
Apr 27, 2000 6403 6403 6185 6248 0 -143.01(-2.24%)
Apr 26, 2000 6394 6462 6381 6391 0 +70.58(+1.12%)
Apr 25, 2000 6219 6325 6162 6320 0 +85.78(+1.38%)
Apr 20, 2000 6173 6259 6163 6235 0 +68.05(+1.10%)
Apr 19, 2000 6213 6238 6120 6166 0 +19.02(+0.31%)
Apr 18, 2000 6164 6176 5986 6147 0 +86.90(+1.43%)
Apr 17, 2000 5773 6083 5752 6061 0 -5.17(-0.09%)
Apr 14, 2000 6226 6254 6050 6066 0 -198.63(-3.17%)
Apr 13, 2000 6110 6287 6073 6264 0 +25.64(+0.41%)
Apr 12, 2000 6304 6326 6191 6239 0 -22.72(-0.36%)
Apr 11, 2000 6254 6317 6202 6261 0 -103.48(-1.63%)
Apr 10, 2000 6394 6430 6351 6365 0 +56.86(+0.90%)
Apr 07, 2000 6342 6348 6208 6308 0 +84.02(+1.35%)
Apr 06, 2000 6149 6243 6093 6224 0 +187.08(+3.10%)
Apr 05, 2000 6190 6216 5914 6037 0 -185.00(-2.97%)
Apr 04, 2000 6138 6250 6138 6222 0 +91.67(+1.50%)
Apr 03, 2000 6382 6382 6083 6130 0 -155.78(-2.48%)
Apr 01, 2000 6242 6360 6167 6286 0 -27.77(-0.44%)
Mar 31, 2000 6454 6455 6290 6314 0 -191.66(-2.95%)
Mar 30, 2000 6496 6568 6487 6505 0 -18.82(-0.29%)
Mar 29, 2000 6428 6584 6424 6524 0 +73.45(+1.14%)
Mar 28, 2000 6410 6460 6369 6451 0 +0.00(+0.00%)
Mar 27, 2000 6410 6460 6369 6451 0 +86.59(+1.36%)
Mar 25, 2000 6345 6368 6283 6364 0 +95.95(+1.53%)
Mar 24, 2000 6313 6337 6177 6268 0 -10.98(-0.17%)
Mar 23, 2000 6401 6461 6270 6279 0 -41.58(-0.66%)
Mar 22, 2000 6320 6335 6254 6321 0 -31.64(-0.50%)
Mar 21, 2000 6328 6418 6319 6353 0 +0.00(+0.00%)
Mar 20, 2000 6328 6418 6319 6353 0 +48.23(+0.77%)
Mar 18, 2000 6440 6447 6282 6304 0 +45.75(+0.73%)
Mar 17, 2000 6218 6336 6217 6259 0 +69.59(+1.12%)
Mar 16, 2000 6243 6250 6144 6189 0 -161.41(-2.54%)
Mar 15, 2000 6331 6377 6272 6350 0 +13.42(+0.21%)
Mar 14, 2000 6477 6484 6254 6337 0 +0.00(+0.00%)
Mar 13, 2000 6477 6484 6254 6337 0 -173.35(-2.66%)
Mar 11, 2000 6543 6561 6465 6510 0 +86.85(+1.35%)
Mar 10, 2000 6429 6448 6359 6423 0 +78.46(+1.24%)
Mar 09, 2000 6367 6439 6333 6345 0 -96.88(-1.50%)
Mar 08, 2000 6507 6589 6437 6442 0 -104.13(-1.59%)
Mar 07, 2000 6555 6590 6529 6546 0 +0.00(+0.00%)
Mar 06, 2000 6555 6590 6529 6546 0 +31.87(+0.49%)
Mar 04, 2000 6448 6556 6433 6514 0 +36.56(+0.56%)
Mar 03, 2000 6319 6479 6276 6478 0 +221.23(+3.54%)
Mar 02, 2000 6272 6284 6185 6256 0 +65.36(+1.06%)
Mar 01, 2000 6167 6264 6147 6191 0 +88.23(+1.45%)
Feb 29, 2000 6181 6230 6032 6103 0 +0.00(+0.00%)
Feb 28, 2000 6181 6230 6032 6103 0 -85.91(-1.39%)
Feb 26, 2000 6172 6203 6123 6189 0 +109.86(+1.81%)
Feb 25, 2000 6106 6178 6070 6079 0 +47.53(+0.79%)
Feb 24, 2000 6039 6064 5992 6031 0 +67.94(+1.14%)
Feb 23, 2000 5987 6066 5921 5963 0 -3.97(-0.07%)
Feb 22, 2000 5979 5994 5928 5967 0 +0.00(+0.00%)
Feb 21, 2000 5979 5994 5928 5967 0 -95.44(-1.57%)
Feb 19, 2000 6166 6184 6044 6063 0 -92.24(-1.50%)
Feb 18, 2000 6040 6223 6027 6155 0 +108.69(+1.80%)
Feb 17, 2000 6160 6178 5998 6046 0 -46.36(-0.76%)
Feb 16, 2000 6286 6330 6077 6093 0 -175.69(-2.80%)
Feb 15, 2000 6242 6271 6192 6268 0 +0.00(+0.00%)
Feb 14, 2000 6242 6271 6192 6268 0 -18.69(-0.30%)
Feb 12, 2000 6263 6324 6148 6287 0 +79.49(+1.28%)
Feb 11, 2000 6213 6251 6169 6208 0 -64.08(-1.02%)
Feb 10, 2000 6391 6397 6240 6272 0 -26.06(-0.41%)
Feb 09, 2000 6252 6396 6233 6298 0 +94.08(+1.52%)
Feb 08, 2000 6276 6337 6204 6204 0 +0.00(+0.00%)
Feb 07, 2000 6276 6337 6204 6204 0 -72.14(-1.15%)
Feb 05, 2000 6197 6312 6193 6276 0 +126.05(+2.05%)
Feb 04, 2000 6026 6150 5979 6150 0 +202.81(+3.41%)
Feb 03, 2000 5814 5956 5811 5947 0 +173.44(+3.00%)
Feb 02, 2000 5701 5798 5701 5773 0 +113.61(+2.01%)
Feb 01, 2000 5678 5708 5626 5660 0 +0.00(+0.00%)
Jan 31, 2000 5678 5708 5626 5660 0 -71.24(-1.24%)
Jan 29, 2000 5743 5813 5696 5731 0 +42.70(+0.75%)
Jan 28, 2000 5672 5728 5625 5688 0 +42.03(+0.74%)
Jan 27, 2000 5637 5687 5619 5646 0 +48.82(+0.87%)
Jan 26, 2000 5601 5655 5590 5598 0 -93.36(-1.64%)
Jan 25, 2000 5687 5778 5681 5691 0 +0.00(+0.00%)
Jan 24, 2000 5687 5778 5681 5691 0 +9.54(+0.17%)
Jan 22, 2000 5656 5738 5631 5681 0 -28.42(-0.50%)
Jan 21, 2000 5713 5728 5660 5710 0 +60.28(+1.07%)
Jan 20, 2000 5665 5668 5590 5649 0 -23.49(-0.41%)
Jan 19, 2000 5859 5859 5670 5673 0 -169.83(-2.91%)
Jan 18, 2000 5835 5857 5740 5843 0 +0.00(+0.00%)
Jan 17, 2000 5835 5857 5740 5843 0 +55.34(+0.96%)
Jan 15, 2000 5669 5804 5665 5787 0 +154.20(+2.74%)
Jan 14, 2000 5586 5682 5579 5633 0 +50.74(+0.91%)
Jan 13, 2000 5541 5629 5536 5582 0 -31.40(-0.56%)
Jan 12, 2000 5727 5727 5572 5614 0 -32.22(-0.57%)
Jan 11, 2000 5626 5717 5617 5646 0 +0.00(+0.00%)
Jan 10, 2000 5626 5717 5617 5646 0 +106.51(+1.92%)
Jan 08, 2000 5424 5562 5424 5540 0 +89.50(+1.64%)
Jan 07, 2000 5486 5530 5389 5450 0 -29.59(-0.54%)
Jan 06, 2000 5522 5590 5462 5480 0 -192.32(-3.39%)
Jan 05, 2000 5922 5925 5657 5672 0 -245.35(-4.15%)
Jan 04, 2000 6024 6102 5902 5917 0 +0.00(+0.00%)
Jan 03, 2000 6024 6102 5902 5917 0 -40.95(-0.69%)
Dec 31, 1999 5883 5980 5858 5958 0 +120.57(+2.07%)
Dec 30, 1999 5856 5880 5815 5838 0 +10.67(+0.18%)
Dec 29, 1999 5901 5901 5801 5827 0 -7.39(-0.13%)
Dec 28, 1999 5887 5922 5827 5834 0 +0.00(+0.00%)
Dec 27, 1999 5887 5922 5827 5834 0 -18.03(-0.31%)
Dec 25, 1999 5779 5868 5775 5852 0 +121.15(+2.11%)
Dec 24, 1999 5629 5770 5629 5731 0 +110.06(+1.96%)
Dec 23, 1999 5509 5657 5509 5621 0 +92.05(+1.66%)
Dec 22, 1999 5500 5536 5484 5529 0 +8.13(+0.15%)
Dec 21, 1999 5497 5547 5476 5521 0 +0.00(+0.00%)
Dec 20, 1999 5497 5547 5476 5521 0 +18.71(+0.34%)
Dec 18, 1999 5547 5598 5502 5502 0 -37.76(-0.68%)
Dec 17, 1999 5546 5584 5523 5540 0 +10.03(+0.18%)
Dec 16, 1999 5533 5588 5494 5530 0 -34.34(-0.62%)
Dec 15, 1999 5525 5588 5500 5564 0 +28.71(+0.52%)
Dec 14, 1999 5485 5539 5469 5536 0 +0.00(+0.00%)
Dec 13, 1999 5485 5539 5469 5536 0 +54.66(+1.00%)
Dec 11, 1999 5478 5553 5467 5481 0 -67.52(-1.22%)
Dec 10, 1999 5476 5558 5461 5549 0 +61.50(+1.12%)
Dec 09, 1999 5501 5521 5472 5487 0 -47.39(-0.86%)
Dec 08, 1999 5508 5559 5500 5535 0 +24.54(+0.45%)
Dec 07, 1999 5462 5513 5445 5510 0 +0.00(+0.00%)
Dec 06, 1999 5462 5513 5445 5510 0 +41.92(+0.77%)
Dec 04, 1999 5360 5472 5360 5468 0 +113.86(+2.13%)
Dec 03, 1999 5378 5379 5330 5354 0 -27.22(-0.51%)
Dec 02, 1999 5316 5382 5313 5381 0 +39.79(+0.74%)
Dec 01, 1999 5368 5387 5292 5342 0 -32.29(-0.60%)
Nov 30, 1999 5374 5443 5365 5374 0 +0.00(+0.00%)
Nov 29, 1999 5374 5443 5365 5374 0 -23.08(-0.43%)
Nov 27, 1999 5389 5438 5341 5397 0 +44.39(+0.83%)
Nov 26, 1999 5211 5370 5199 5353 0 +163.22(+3.15%)
Nov 25, 1999 5165 5217 5143 5189 0 +36.51(+0.71%)
Nov 24, 1999 5168 5196 5140 5153 0 +4.91(+0.10%)
Nov 23, 1999 5267 5304 5144 5148 0 +0.00(+0.00%)
Nov 22, 1999 5267 5304 5144 5148 0 -115.27(-2.19%)
Nov 20, 1999 5255 5272 5212 5263 0 +16.90(+0.32%)
Nov 19, 1999 5154 5255 5154 5246 0 +68.10(+1.32%)
Nov 18, 1999 5190 5195 5145 5178 0 -12.78(-0.25%)
Nov 17, 1999 5167 5191 5148 5191 0 +12.88(+0.25%)
Nov 16, 1999 5153 5199 5129 5178 0 +0.00(+0.00%)
Nov 15, 1999 5153 5199 5129 5178 0 +36.62(+0.71%)
Nov 13, 1999 5127 5171 5106 5142 0 +9.43(+0.18%)
Nov 12, 1999 5066 5132 5060 5132 0 +80.25(+1.59%)
Nov 11, 1999 4998 5052 4972 5052 0 +54.27(+1.09%)
Nov 10, 1999 5014 5058 4997 4998 0 +2.79(+0.06%)
Nov 09, 1999 4953 4995 4946 4995 0 +0.00(+0.00%)
Nov 08, 1999 4953 4995 4946 4995 0 +18.87(+0.38%)
Nov 06, 1999 4945 4986 4917 4976 0 +32.16(+0.65%)
Nov 05, 1999 4916 4975 4901 4944 0 +25.90(+0.53%)
Nov 04, 1999 4876 4926 4867 4918 0 +19.32(+0.39%)
Nov 03, 1999 4873 4899 4832 4899 0 +0.00(+0.00%)
Nov 02, 1999 4873 4899 4832 4899 0 +9.90(+0.20%)
Oct 29, 1999 4810 4903 4804 4889 0 +140.00(+2.95%)
Oct 28, 1999 4716 4792 4685 4749 0 +53.57(+1.14%)
Oct 27, 1999 4679 4709 4656 4695 0 -11.54(-0.25%)
Oct 26, 1999 4666 4715 4654 4707 0 +37.31(+0.80%)
Oct 25, 1999 4675 4739 4659 4669 0 -8.52(-0.18%)
Oct 22, 1999 4607 4684 4607 4678 0 +75.41(+1.64%)
Oct 21, 1999 4595 4620 4559 4602 0 +24.56(+0.54%)
Oct 20, 1999 4581 4624 4563 4578 0 -13.37(-0.29%)
Oct 19, 1999 4525 4594 4479 4591 0 +95.90(+2.13%)
Oct 18, 1999 4505 4512 4453 4495 0 -29.12(-0.64%)
Oct 15, 1999 4556 4582 4487 4524 0 -59.21(-1.29%)
Oct 14, 1999 4580 4628 4569 4584 0 -19.22(-0.42%)
Oct 13, 1999 4609 4637 4595 4603 0 -55.69(-1.20%)
Oct 12, 1999 4718 4728 4649 4659 0 -63.81(-1.35%)
Oct 11, 1999 4714 4732 4702 4722 0 +0.42(+0.01%)
Oct 08, 1999 4735 4746 4691 4722 0 -20.33(-0.43%)
Oct 07, 1999 4724 4748 4672 4742 0 +50.54(+1.08%)
Oct 06, 1999 4646 4697 4641 4692 0 +30.59(+0.66%)
Oct 05, 1999 4626 4664 4613 4661 0 +57.89(+1.26%)
Oct 04, 1999 4565 4611 4542 4603 0 +52.67(+1.16%)
Oct 01, 1999 4589 4601 4520 4551 0 -40.85(-0.89%)
Sep 30, 1999 4522 4591 4514 4591 0 +56.34(+1.24%)
Sep 29, 1999 4588 4592 4500 4535 0 -8.84(-0.19%)
Sep 28, 1999 4597 4600 4544 4544 0 -52.68(-1.15%)
Sep 27, 1999 4568 4605 4563 4597 0 +55.73(+1.23%)
Sep 24, 1999 4539 4572 4532 4541 0 -60.37(-1.31%)
Sep 23, 1999 4576 4611 4560 4601 0 +33.12(+0.73%)
Sep 22, 1999 4554 4595 4544 4568 0 -44.81(-0.97%)
Sep 21, 1999 4689 4695 4600 4613 0 -67.56(-1.44%)
Sep 20, 1999 4665 4707 4653 4680 0 +36.17(+0.78%)
Sep 17, 1999 4670 4680 4638 4644 0 +3.77(+0.08%)
Sep 16, 1999 4626 4674 4623 4641 0 -21.47(-0.46%)
Sep 15, 1999 4667 4725 4642 4662 0 -35.37(-0.75%)
Sep 14, 1999 4734 4759 4680 4697 0 -19.39(-0.41%)
Sep 13, 1999 4748 4764 4692 4717 0 -28.70(-0.60%)
Sep 10, 1999 4716 4774 4715 4745 0 +28.06(+0.59%)
Sep 09, 1999 4681 4720 4670 4717 0 +36.81(+0.79%)
Sep 08, 1999 4672 4693 4640 4681 0 +0.68(+0.01%)
Sep 07, 1999 4664 4729 4664 4680 0 +11.89(+0.25%)
Sep 06, 1999 4682 4708 4668 4668 0 -4.33(-0.09%)
Sep 03, 1999 4572 4672 4566 4672 0 +121.77(+2.68%)
Sep 02, 1999 4615 4617 4536 4551 0 -82.78(-1.79%)
Sep 01, 1999 4607 4634 4599 4633 0 +44.16(+0.96%)
Aug 31, 1999 4606 4630 4579 4589 0 -68.22(-1.46%)
Aug 30, 1999 4664 4671 4605 4657 0 +14.73(+0.32%)
Aug 27, 1999 4605 4663 4598 4643 0 +13.34(+0.29%)
Aug 26, 1999 4651 4651 4603 4629 0 +0.14(+0.00%)
Aug 25, 1999 4556 4636 4556 4629 0 +88.83(+1.96%)
Aug 24, 1999 4528 4543 4486 4540 0 +53.05(+1.18%)
Aug 23, 1999 4469 4522 4468 4487 0 +15.35(+0.34%)
Aug 20, 1999 4412 4473 4412 4472 0 +63.10(+1.43%)
Aug 19, 1999 4462 4462 4400 4409 0 -70.36(-1.57%)
Aug 18, 1999 4502 4503 4459 4479 0 -0.49(-0.01%)
Aug 17, 1999 4464 4504 4426 4480 0 +21.00(+0.47%)
Aug 16, 1999 4458 4459 4414 4459 0 +24.47(+0.55%)
Aug 13, 1999 4352 4442 4338 4434 0 +68.62(+1.57%)
Aug 12, 1999 4339 4370 4323 4366 0 +96.71(+2.27%)
Aug 11, 1999 4269 4293 4257 4269 0 +23.60(+0.56%)
Aug 10, 1999 4278 4288 4236 4245 0 -47.55(-1.11%)
Aug 09, 1999 4233 4299 4218 4293 0 +69.26(+1.64%)
Aug 06, 1999 4267 4276 4197 4224 0 -17.06(-0.40%)
Aug 05, 1999 4278 4292 4221 4241 0 -85.50(-1.98%)
Aug 04, 1999 4355 4362 4294 4326 0 -28.55(-0.66%)
Aug 03, 1999 4353 4373 4320 4355 0 -23.12(-0.53%)
Aug 02, 1999 4321 4387 4274 4378 0 -4.19(-0.10%)
Jul 30, 1999 4334 4382 4308 4382 0 +75.66(+1.76%)
Jul 29, 1999 4411 4419 4292 4306 0 -122.31(-2.76%)
Jul 28, 1999 4443 4446 4406 4429 0 +2.59(+0.06%)
Jul 27, 1999 4416 4434 4400 4426 0 +30.21(+0.69%)
Jul 26, 1999 4458 4458 4361 4396 0 -44.54(-1.00%)
Jul 23, 1999 4465 4488 4434 4440 0 -49.12(-1.09%)
Jul 22, 1999 4497 4506 4444 4490 0 -11.70(-0.26%)
Jul 21, 1999 4502 4514 4481 4501 0 -47.04(-1.03%)
Jul 20, 1999 4604 4625 4544 4548 0 -70.44(-1.53%)
Jul 19, 1999 4654 4676 4601 4619 0 -38.04(-0.82%)
Jul 16, 1999 4657 4677 4645 4657 0 -8.88(-0.19%)
Jul 15, 1999 4611 4678 4590 4666 0 +71.02(+1.55%)
Jul 14, 1999 4653 4656 4579 4595 0 +0.00(+0.00%)
Jul 13, 1999 4653 4656 4579 4595 0 -67.63(-1.45%)
Jul 12, 1999 4654 4691 4635 4662 0 +14.45(+0.31%)
Jul 09, 1999 4616 4680 4614 4648 0 +16.70(+0.36%)
Jul 08, 1999 4671 4679 4610 4631 0 -31.07(-0.67%)
Jul 07, 1999 4666 4692 4639 4662 0 -30.31(-0.65%)
Jul 06, 1999 4643 4694 4611 4693 0 -5.33(-0.11%)
Jul 05, 1999 4655 4703 4622 4698 0 +77.17(+1.67%)
Jul 02, 1999 4586 4627 4584 4621 0 +11.41(+0.25%)
Jul 01, 1999 4609 4638 4575 4609 0 +72.65(+1.60%)
Jun 30, 1999 4513 4552 4511 4537 0 +32.78(+0.73%)
Jun 29, 1999 4479 4504 4474 4504 0 +38.60(+0.86%)
Jun 28, 1999 4410 4465 4407 4465 0 +48.34(+1.09%)
Jun 25, 1999 4400 4437 4400 4417 0 -17.32(-0.39%)
Jun 24, 1999 4509 4523 4434 4434 0 -47.45(-1.06%)
Jun 23, 1999 4508 4511 4466 4482 0 -56.38(-1.24%)
Jun 22, 1999 4505 4540 4492 4538 0 -7.05(-0.16%)
Jun 21, 1999 4532 4588 4532 4545 0 +5.53(+0.12%)
Jun 18, 1999 4527 4550 4505 4540 0 +30.79(+0.68%)
Jun 17, 1999 4502 4510 4467 4509 0 +27.02(+0.60%)
Jun 16, 1999 4420 4482 4401 4482 0 +63.57(+1.44%)
Jun 15, 1999 4365 4420 4332 4418 0 +45.79(+1.05%)
Jun 14, 1999 4374 4383 4350 4372 0 -13.44(-0.31%)
Jun 11, 1999 4398 4406 4367 4386 0 +4.84(+0.11%)
Jun 10, 1999 4424 4446 4364 4381 0 -41.40(-0.94%)
Jun 09, 1999 4414 4451 4413 4422 0 +14.81(+0.34%)
Jun 08, 1999 4408 4432 4398 4408 0 +3.34(+0.08%)
Jun 07, 1999 4357 4409 4344 4404 0 +59.99(+1.38%)
Jun 04, 1999 4351 4369 4292 4344 0 -10.27(-0.24%)
Jun 03, 1999 4326 4364 4316 4355 0 +39.18(+0.91%)
Jun 02, 1999 4307 4327 4283 4315 0 +1.65(+0.04%)
Jun 01, 1999 4323 4381 4302 4314 0 -37.60(-0.86%)
May 31, 1999 4326 4351 4305 4351 0 +36.25(+0.84%)
May 28, 1999 4307 4324 4271 4315 0 -11.40(-0.26%)
May 27, 1999 4398 4398 4318 4326 0 -50.24(-1.15%)
May 26, 1999 4353 4394 4336 4377 0 +2.90(+0.07%)
May 25, 1999 4350 4374 4314 4374 0 -24.35(-0.55%)
May 21, 1999 4393 4422 4374 4398 0 -23.78(-0.54%)
May 20, 1999 4391 4422 4367 4422 0 +46.00(+1.05%)
May 19, 1999 4302 4376 4296 4376 0 +63.17(+1.46%)
May 18, 1999 4280 4322 4260 4313 0 +63.80(+1.50%)
May 17, 1999 4271 4280 4243 4249 0 -74.89(-1.73%)
May 14, 1999 4409 4443 4308 4324 0 -92.05(-2.08%)
May 13, 1999 4348 4420 4345 4416 0 +61.09(+1.40%)
May 12, 1999 4331 4374 4294 4355 0 +4.81(+0.11%)
May 11, 1999 4342 4364 4320 4350 0 +2.83(+0.07%)
May 10, 1999 4302 4347 4264 4347 0 +57.59(+1.34%)
May 07, 1999 4314 4340 4288 4290 0 -43.68(-1.01%)
May 06, 1999 4407 4430 4326 4333 0 -34.93(-0.80%)
May 05, 1999 4443 4443 4355 4368 0 -70.38(-1.59%)
May 04, 1999 4479 4484 4427 4439 0 -4.29(-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
Feedback