Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 7223 7436 7223 7415 0 +192.94(+2.67%)
Apr 27, 2000 7387 7414 7157 7222 0 -166.81(-2.26%)
Apr 26, 2000 7293 7444 7293 7389 0 +108.04(+1.48%)
Apr 25, 2000 7164 7317 7096 7281 0 +122.56(+1.71%)
Apr 20, 2000 7216 7243 7158 7158 0 -58.76(-0.81%)
Apr 19, 2000 7204 7306 7147 7217 0 +20.22(+0.28%)
Apr 18, 2000 7186 7305 7095 7196 0 +9.35(+0.13%)
Apr 17, 2000 7202 7202 6891 7187 0 -27.69(-0.38%)
Apr 14, 2000 7440 7440 7169 7215 0 -234.23(-3.14%)
Apr 13, 2000 7421 7450 7303 7449 0 +5.99(+0.08%)
Apr 12, 2000 7438 7518 7414 7443 0 +0.41(+0.01%)
Apr 11, 2000 7513 7513 7366 7443 0 -74.29(-0.99%)
Apr 10, 2000 7535 7615 7508 7517 0 -5.25(-0.07%)
Apr 07, 2000 7470 7533 7400 7522 0 +75.99(+1.02%)
Apr 06, 2000 7345 7480 7326 7446 0 +115.44(+1.57%)
Apr 05, 2000 7502 7539 7206 7331 0 -192.03(-2.55%)
Apr 04, 2000 7431 7567 7430 7523 0 +93.58(+1.26%)
Apr 03, 2000 7600 7642 7404 7429 0 -170.17(-2.24%)
Apr 01, 2000 7650 7704 7523 7599 0 -45.50(-0.60%)
Mar 31, 2000 7835 7850 7611 7645 0 -219.87(-2.80%)
Mar 30, 2000 7931 7964 7859 7865 0 -67.17(-0.85%)
Mar 29, 2000 7891 8031 7880 7932 0 +39.44(+0.50%)
Mar 28, 2000 7933 7940 7832 7892 0 +0.00(+0.00%)
Mar 27, 2000 7933 7940 7832 7892 0 -39.93(-0.50%)
Mar 25, 2000 7706 7932 7706 7932 0 +237.64(+3.09%)
Mar 24, 2000 7804 7873 7677 7695 0 -103.84(-1.33%)
Mar 23, 2000 7828 7950 7787 7799 0 -9.31(-0.12%)
Mar 22, 2000 7865 7865 7736 7808 0 -64.45(-0.82%)
Mar 21, 2000 7716 7888 7716 7872 0 +0.00(+0.00%)
Mar 20, 2000 7716 7888 7716 7872 0 +161.46(+2.09%)
Mar 18, 2000 7595 7835 7575 7711 0 +126.96(+1.67%)
Mar 17, 2000 7417 7648 7417 7584 0 +169.50(+2.29%)
Mar 16, 2000 7633 7633 7412 7414 0 -235.59(-3.08%)
Mar 15, 2000 7696 7757 7630 7650 0 -43.80(-0.57%)
Mar 14, 2000 7977 7991 7630 7694 0 +0.00(+0.00%)
Mar 13, 2000 7977 7991 7630 7694 0 -282.10(-3.54%)
Mar 11, 2000 7953 8076 7953 7976 0 +26.80(+0.34%)
Mar 10, 2000 7984 8085 7877 7949 0 -37.85(-0.47%)
Mar 09, 2000 8070 8098 7949 7987 0 -77.97(-0.97%)
Mar 08, 2000 7971 8136 7922 8065 0 +89.19(+1.12%)
Mar 07, 2000 7960 8031 7925 7976 0 +0.00(+0.00%)
Mar 06, 2000 7960 8031 7925 7976 0 +15.75(+0.20%)
Mar 04, 2000 7952 8022 7875 7960 0 +14.26(+0.18%)
Mar 03, 2000 7721 7951 7640 7946 0 +217.84(+2.82%)
Mar 02, 2000 7645 7769 7619 7728 0 +83.38(+1.09%)
Mar 01, 2000 7591 7700 7591 7645 0 +57.42(+0.76%)
Feb 29, 2000 7733 7747 7492 7587 0 +0.00(+0.00%)
Feb 28, 2000 7733 7747 7492 7587 0 -151.55(-1.96%)
Feb 26, 2000 7669 7777 7641 7739 0 +98.15(+1.28%)
Feb 25, 2000 7697 7813 7587 7641 0 -58.44(-0.76%)
Feb 24, 2000 7620 7772 7620 7699 0 +91.03(+1.20%)
Feb 23, 2000 7580 7726 7540 7608 0 +17.41(+0.23%)
Feb 22, 2000 7568 7591 7448 7591 0 +0.00(+0.00%)
Feb 21, 2000 7568 7591 7448 7591 0 +16.75(+0.22%)
Feb 19, 2000 7584 7659 7544 7574 0 -6.75(-0.09%)
Feb 18, 2000 7478 7637 7394 7581 0 +90.21(+1.20%)
Feb 17, 2000 7401 7597 7343 7490 0 +94.19(+1.27%)
Feb 16, 2000 7636 7700 7396 7396 0 -248.67(-3.25%)
Feb 15, 2000 7569 7660 7542 7645 0 +0.00(+0.00%)
Feb 14, 2000 7569 7660 7542 7645 0 +33.25(+0.44%)
Feb 12, 2000 7724 7812 7586 7612 0 -97.72(-1.27%)
Feb 11, 2000 7617 7709 7496 7709 0 +80.16(+1.05%)
Feb 10, 2000 7567 7677 7526 7629 0 +79.23(+1.05%)
Feb 09, 2000 7296 7571 7263 7550 0 +253.56(+3.48%)
Feb 08, 2000 7451 7451 7270 7296 0 +0.00(+0.00%)
Feb 07, 2000 7451 7451 7270 7296 0 -148.29(-1.99%)
Feb 05, 2000 7356 7492 7338 7445 0 +90.35(+1.23%)
Feb 04, 2000 7176 7355 7134 7354 0 +182.31(+2.54%)
Feb 03, 2000 7064 7172 7039 7172 0 +121.49(+1.72%)
Feb 02, 2000 6841 7052 6841 7050 0 +214.86(+3.14%)
Feb 01, 2000 7054 7054 6817 6836 0 +0.00(+0.00%)
Jan 31, 2000 7054 7054 6817 6836 0 -231.00(-3.27%)
Jan 29, 2000 7128 7215 7040 7067 0 -59.53(-0.84%)
Jan 28, 2000 6983 7170 6945 7126 0 +156.76(+2.25%)
Jan 27, 2000 6838 6981 6838 6969 0 +159.73(+2.35%)
Jan 26, 2000 6928 6928 6810 6810 0 -122.35(-1.77%)
Jan 25, 2000 6988 7092 6922 6932 0 +0.00(+0.00%)
Jan 24, 2000 6988 7092 6922 6932 0 -60.76(-0.87%)
Jan 22, 2000 7104 7104 6940 6993 0 -119.91(-1.69%)
Jan 21, 2000 7096 7231 7077 7113 0 +21.62(+0.30%)
Jan 20, 2000 7065 7110 6987 7091 0 +18.92(+0.27%)
Jan 19, 2000 7262 7306 7054 7072 0 -186.78(-2.57%)
Jan 18, 2000 7177 7297 7113 7259 0 +0.00(+0.00%)
Jan 17, 2000 7177 7297 7113 7259 0 +85.68(+1.19%)
Jan 15, 2000 6960 7207 6960 7173 0 +217.24(+3.12%)
Jan 14, 2000 6913 7106 6899 6956 0 +43.17(+0.62%)
Jan 13, 2000 6879 6914 6783 6913 0 +21.56(+0.31%)
Jan 12, 2000 6926 6944 6821 6891 0 -34.27(-0.49%)
Jan 11, 2000 6785 6975 6785 6926 0 +0.00(+0.00%)
Jan 10, 2000 6785 6975 6785 6926 0 +144.56(+2.13%)
Jan 08, 2000 6490 6792 6470 6781 0 +306.04(+4.73%)
Jan 07, 2000 6501 6539 6403 6475 0 -27.15(-0.42%)
Jan 06, 2000 6586 6586 6389 6502 0 -84.88(-1.29%)
Jan 05, 2000 6747 6755 6510 6587 0 -163.81(-2.43%)
Jan 04, 2000 6962 7159 6721 6751 0 +0.00(+0.00%)
Jan 03, 2000 6962 7159 6721 6751 0 -207.38(-2.98%)
Dec 31, 1999 6858 6973 6858 6958 0 +98.56(+1.44%)
Dec 30, 1999 6845 6889 6813 6860 0 -1.96(-0.03%)
Dec 29, 1999 6839 6885 6762 6862 0 +24.13(+0.35%)
Dec 28, 1999 6784 6993 6784 6837 0 +0.00(+0.00%)
Dec 27, 1999 6784 6993 6784 6837 0 +55.02(+0.81%)
Dec 24, 1999 6504 6798 6504 6782 0 +289.86(+4.46%)
Dec 23, 1999 6432 6532 6432 6493 0 +73.85(+1.15%)
Dec 22, 1999 6373 6424 6322 6419 0 +40.02(+0.63%)
Dec 21, 1999 6358 6393 6297 6379 0 +0.00(+0.00%)
Dec 20, 1999 6358 6393 6297 6379 0 +24.76(+0.39%)
Dec 18, 1999 6343 6443 6343 6354 0 +12.61(+0.20%)
Dec 17, 1999 6229 6364 6221 6341 0 +108.54(+1.74%)
Dec 16, 1999 6192 6233 6148 6233 0 +44.76(+0.72%)
Dec 15, 1999 6129 6247 6103 6188 0 +60.79(+0.99%)
Dec 14, 1999 6106 6159 6078 6127 0 +0.00(+0.00%)
Dec 13, 1999 6106 6159 6078 6127 0 +29.30(+0.48%)
Dec 11, 1999 6122 6158 6067 6098 0 -20.16(-0.33%)
Dec 10, 1999 6101 6178 6085 6118 0 +2.47(+0.04%)
Dec 09, 1999 6135 6141 6052 6116 0 -43.18(-0.70%)
Dec 08, 1999 6142 6188 6122 6159 0 +16.58(+0.27%)
Dec 07, 1999 6127 6189 6096 6142 0 +0.00(+0.00%)
Dec 06, 1999 6127 6189 6096 6142 0 +23.02(+0.38%)
Dec 04, 1999 5942 6127 5942 6119 0 +181.97(+3.06%)
Dec 03, 1999 5933 5995 5912 5937 0 +3.36(+0.06%)
Dec 02, 1999 5891 5961 5837 5934 0 +37.80(+0.64%)
Dec 01, 1999 5875 5897 5809 5896 0 +7.16(+0.12%)
Nov 30, 1999 5954 5979 5882 5889 0 +0.00(+0.00%)
Nov 29, 1999 5954 5979 5882 5889 0 -69.19(-1.16%)
Nov 27, 1999 5965 6023 5943 5958 0 -3.38(-0.06%)
Nov 26, 1999 5813 5968 5810 5961 0 +142.72(+2.45%)
Nov 25, 1999 5815 5852 5765 5819 0 +3.99(+0.07%)
Nov 24, 1999 5823 5870 5794 5815 0 -5.15(-0.09%)
Nov 23, 1999 5952 5998 5812 5820 0 +0.00(+0.00%)
Nov 22, 1999 5952 5998 5812 5820 0 -136.08(-2.28%)
Nov 20, 1999 5956 6033 5928 5956 0 +5.92(+0.10%)
Nov 19, 1999 5871 5956 5856 5950 0 +79.88(+1.36%)
Nov 18, 1999 5912 5951 5851 5870 0 -39.35(-0.67%)
Nov 17, 1999 5850 5914 5809 5910 0 +50.23(+0.86%)
Nov 16, 1999 5792 5861 5792 5859 0 +0.00(+0.00%)
Nov 15, 1999 5792 5861 5792 5859 0 +68.24(+1.18%)
Nov 13, 1999 5790 5824 5751 5791 0 -11.31(-0.19%)
Nov 12, 1999 5714 5804 5714 5802 0 +59.94(+1.04%)
Nov 11, 1999 5686 5742 5662 5742 0 +47.69(+0.84%)
Nov 10, 1999 5654 5755 5654 5695 0 +46.79(+0.83%)
Nov 09, 1999 5629 5681 5614 5648 0 +0.00(+0.00%)
Nov 08, 1999 5629 5681 5614 5648 0 -10.16(-0.18%)
Nov 06, 1999 5640 5681 5598 5658 0 +22.48(+0.40%)
Nov 05, 1999 5569 5651 5561 5636 0 +74.75(+1.34%)
Nov 04, 1999 5532 5592 5502 5561 0 +13.92(+0.25%)
Nov 03, 1999 5524 5552 5474 5547 0 +22.03(+0.40%)
Nov 02, 1999 5519 5550 5497 5525 0 +0.00(+0.00%)
Nov 01, 1999 5519 5550 5497 5525 0 -0.48(-0.01%)
Oct 29, 1999 5503 5558 5493 5525 0 +46.51(+0.85%)
Oct 28, 1999 5361 5493 5342 5479 0 +115.03(+2.14%)
Oct 27, 1999 5357 5386 5324 5364 0 -24.90(-0.46%)
Oct 26, 1999 5307 5395 5302 5389 0 +68.36(+1.28%)
Oct 25, 1999 5357 5389 5301 5320 0 -37.35(-0.70%)
Oct 22, 1999 5273 5362 5269 5358 0 +111.26(+2.12%)
Oct 21, 1999 5290 5295 5211 5246 0 -44.74(-0.85%)
Oct 20, 1999 5291 5327 5239 5291 0 -5.68(-0.11%)
Oct 19, 1999 5172 5297 5150 5297 0 +140.63(+2.73%)
Oct 18, 1999 5161 5178 5094 5156 0 -27.95(-0.54%)
Oct 15, 1999 5212 5230 5102 5184 0 -36.06(-0.69%)
Oct 14, 1999 5271 5319 5219 5220 0 -75.14(-1.42%)
Oct 13, 1999 5316 5316 5265 5295 0 -63.03(-1.18%)
Oct 12, 1999 5409 5432 5330 5358 0 -56.04(-1.03%)
Oct 11, 1999 5453 5454 5396 5414 0 -4.76(-0.09%)
Oct 08, 1999 5409 5440 5364 5419 0 -0.05(-0.00%)
Oct 07, 1999 5395 5419 5353 5419 0 +65.99(+1.23%)
Oct 06, 1999 5276 5353 5243 5353 0 +51.47(+0.97%)
Oct 05, 1999 5246 5305 5224 5302 0 +82.99(+1.59%)
Oct 04, 1999 5135 5252 5115 5219 0 +94.31(+1.84%)
Oct 01, 1999 5167 5186 5079 5125 0 -25.28(-0.49%)
Sep 30, 1999 5127 5150 5084 5150 0 +14.21(+0.28%)
Sep 29, 1999 5157 5172 5070 5136 0 +16.52(+0.32%)
Sep 28, 1999 5255 5262 5117 5119 0 -120.54(-2.30%)
Sep 27, 1999 5208 5248 5201 5240 0 +53.11(+1.02%)
Sep 24, 1999 5221 5221 5163 5187 0 -113.04(-2.13%)
Sep 23, 1999 5256 5333 5229 5300 0 +60.81(+1.16%)
Sep 22, 1999 5237 5286 5212 5239 0 -44.00(-0.83%)
Sep 21, 1999 5379 5385 5248 5283 0 -69.22(-1.29%)
Sep 20, 1999 5328 5373 5320 5352 0 +48.04(+0.91%)
Sep 17, 1999 5332 5365 5290 5304 0 -0.48(-0.01%)
Sep 16, 1999 5356 5362 5298 5304 0 -82.76(-1.54%)
Sep 15, 1999 5385 5449 5343 5387 0 -14.29(-0.26%)
Sep 14, 1999 5457 5493 5395 5401 0 -45.44(-0.83%)
Sep 13, 1999 5490 5531 5441 5447 0 -37.04(-0.68%)
Sep 10, 1999 5439 5522 5427 5484 0 +47.09(+0.87%)
Sep 09, 1999 5397 5449 5370 5437 0 +36.16(+0.67%)
Sep 08, 1999 5387 5401 5333 5401 0 +9.34(+0.17%)
Sep 07, 1999 5397 5431 5364 5391 0 -9.19(-0.17%)
Sep 06, 1999 5344 5416 5330 5401 0 +64.33(+1.21%)
Sep 03, 1999 5203 5340 5200 5336 0 +146.30(+2.82%)
Sep 02, 1999 5338 5341 5184 5190 0 -127.20(-2.39%)
Sep 01, 1999 5287 5329 5274 5317 0 +46.35(+0.88%)
Aug 31, 1999 5347 5347 5267 5271 0 -121.76(-2.26%)
Aug 30, 1999 5414 5425 5364 5393 0 -27.83(-0.51%)
Aug 27, 1999 5368 5429 5330 5420 0 +31.02(+0.58%)
Aug 26, 1999 5434 5456 5355 5389 0 -10.98(-0.20%)
Aug 25, 1999 5321 5415 5301 5400 0 +76.30(+1.43%)
Aug 24, 1999 5329 5342 5268 5324 0 +22.04(+0.42%)
Aug 23, 1999 5267 5314 5267 5302 0 +47.84(+0.91%)
Aug 20, 1999 5200 5261 5200 5254 0 +67.29(+1.30%)
Aug 19, 1999 5213 5235 5166 5187 0 -43.62(-0.83%)
Aug 18, 1999 5273 5293 5218 5230 0 -29.44(-0.56%)
Aug 17, 1999 5257 5301 5223 5260 0 +2.81(+0.05%)
Aug 16, 1999 5242 5258 5197 5257 0 +37.67(+0.72%)
Aug 13, 1999 5111 5225 5089 5219 0 +92.00(+1.79%)
Aug 12, 1999 5073 5149 5069 5127 0 +107.74(+2.15%)
Aug 11, 1999 5014 5047 5011 5020 0 +18.82(+0.38%)
Aug 10, 1999 5090 5096 4975 5001 0 -86.43(-1.70%)
Aug 09, 1999 5001 5103 4981 5087 0 +76.83(+1.53%)
Aug 06, 1999 5013 5057 4975 5010 0 +32.02(+0.64%)
Aug 05, 1999 5094 5094 4948 4978 0 -140.92(-2.75%)
Aug 04, 1999 5098 5149 5067 5119 0 +11.69(+0.23%)
Aug 03, 1999 5105 5139 5055 5108 0 -21.82(-0.43%)
Aug 02, 1999 5089 5144 4971 5130 0 +27.63(+0.54%)
Jul 30, 1999 5051 5111 5040 5102 0 +49.55(+0.98%)
Jul 29, 1999 5236 5241 5035 5052 0 -177.24(-3.39%)
Jul 28, 1999 5268 5274 5205 5230 0 +5.40(+0.10%)
Jul 27, 1999 5197 5253 5189 5224 0 +17.72(+0.34%)
Jul 26, 1999 5318 5330 5161 5206 0 -104.19(-1.96%)
Jul 23, 1999 5349 5392 5298 5311 0 -30.28(-0.57%)
Jul 22, 1999 5417 5443 5321 5341 0 -73.26(-1.35%)
Jul 21, 1999 5462 5473 5402 5414 0 -77.12(-1.40%)
Jul 20, 1999 5621 5643 5483 5491 0 -133.45(-2.37%)
Jul 19, 1999 5633 5655 5600 5625 0 +4.80(+0.09%)
Jul 16, 1999 5645 5654 5577 5620 0 +0.68(+0.01%)
Jul 15, 1999 5608 5672 5598 5619 0 +8.37(+0.15%)
Jul 14, 1999 5579 5649 5572 5611 0 +37.07(+0.67%)
Jul 13, 1999 5646 5653 5553 5574 0 -78.20(-1.38%)
Jul 12, 1999 5662 5687 5635 5652 0 +13.07(+0.23%)
Jul 09, 1999 5599 5666 5599 5639 0 +31.85(+0.57%)
Jul 08, 1999 5602 5647 5549 5607 0 +18.60(+0.33%)
Jul 07, 1999 5607 5620 5548 5588 0 -24.40(-0.43%)
Jul 06, 1999 5632 5640 5580 5613 0 -12.72(-0.23%)
Jul 05, 1999 5533 5650 5529 5626 0 +106.57(+1.93%)
Jul 02, 1999 5490 5522 5456 5519 0 +38.83(+0.71%)
Jul 01, 1999 5428 5498 5426 5480 0 +101.70(+1.89%)
Jun 30, 1999 5375 5414 5358 5379 0 +18.99(+0.35%)
Jun 29, 1999 5370 5394 5333 5360 0 +2.58(+0.05%)
Jun 28, 1999 5320 5358 5284 5357 0 +55.74(+1.05%)
Jun 25, 1999 5319 5351 5287 5301 0 -26.39(-0.50%)
Jun 24, 1999 5412 5442 5322 5328 0 -71.51(-1.32%)
Jun 23, 1999 5437 5455 5387 5399 0 -69.56(-1.27%)
Jun 22, 1999 5472 5482 5418 5469 0 +0.20(+0.00%)
Jun 21, 1999 5366 5499 5366 5468 0 +38.15(+0.70%)
Jun 18, 1999 5434 5501 5430 5430 0 +18.32(+0.34%)
Jun 17, 1999 5404 5425 5387 5412 0 +30.75(+0.57%)
Jun 16, 1999 5331 5391 5302 5381 0 +38.39(+0.72%)
Jun 15, 1999 5270 5351 5240 5343 0 +73.99(+1.40%)
Jun 14, 1999 5249 5292 5249 5269 0 +6.72(+0.13%)
Jun 11, 1999 5206 5270 5197 5262 0 +55.68(+1.07%)
Jun 10, 1999 5266 5288 5189 5206 0 -47.42(-0.90%)
Jun 09, 1999 5185 5271 5166 5254 0 +42.81(+0.82%)
Jun 08, 1999 5214 5237 5202 5211 0 +20.93(+0.40%)
Jun 07, 1999 5131 5195 5098 5190 0 +82.34(+1.61%)
Jun 04, 1999 5066 5108 5047 5108 0 +109.98(+2.20%)
Jun 02, 1999 5036 5049 4981 4998 0 -23.41(-0.47%)
Jun 01, 1999 5084 5091 5017 5021 0 -48.59(-0.96%)
May 31, 1999 5100 5108 5033 5070 0 +1.10(+0.02%)
May 28, 1999 5048 5072 5004 5069 0 -15.10(-0.30%)
May 27, 1999 5201 5223 5067 5084 0 -76.61(-1.48%)
May 26, 1999 5119 5194 5110 5160 0 +17.34(+0.34%)
May 25, 1999 5214 5218 5137 5143 0 -121.58(-2.31%)
May 21, 1999 5235 5269 5217 5265 0 +29.04(+0.55%)
May 20, 1999 5214 5251 5207 5236 0 +51.13(+0.99%)
May 19, 1999 5162 5192 5142 5185 0 +29.57(+0.57%)
May 18, 1999 5134 5170 5112 5155 0 +40.47(+0.79%)
May 17, 1999 5165 5170 5093 5114 0 -58.78(-1.14%)
May 14, 1999 5271 5310 5173 5173 0 -74.77(-1.42%)
May 12, 1999 5282 5310 5215 5248 0 -1.13(-0.02%)
May 11, 1999 5238 5283 5237 5249 0 +43.20(+0.83%)
May 10, 1999 5301 5317 5200 5206 0 -91.43(-1.73%)
May 07, 1999 5281 5297 5235 5297 0 +22.93(+0.43%)
May 06, 1999 5336 5371 5274 5274 0 -32.77(-0.62%)
May 05, 1999 5348 5364 5301 5307 0 -75.99(-1.41%)
May 04, 1999 5410 5449 5383 5383 0 +5.65(+0.11%)
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