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 (%)
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%)
Dec 01, 1999 1142 1142 1133 1136 0 -5.53(-0.48%)
Nov 30, 1999 1157 1158 1142 1142 0 +0.00(+0.00%)
Nov 29, 1999 1157 1158 1142 1142 0 -14.25(-1.23%)
Nov 27, 1999 1153 1158 1150 1156 0 +3.44(+0.30%)
Nov 26, 1999 1144 1153 1143 1153 0 +9.83(+0.86%)
Nov 25, 1999 1143 1144 1138 1143 0 -0.96(-0.08%)
Nov 24, 1999 1154 1154 1139 1144 0 -10.38(-0.90%)
Nov 23, 1999 1161 1161 1140 1154 0 +0.00(+0.00%)
Nov 22, 1999 1161 1161 1140 1154 0 -6.65(-0.57%)
Nov 20, 1999 1167 1170 1159 1161 0 -6.37(-0.55%)
Nov 19, 1999 1166 1168 1163 1167 0 +1.28(+0.11%)
Nov 18, 1999 1173 1174 1164 1166 0 -6.71(-0.57%)
Nov 17, 1999 1171 1174 1168 1173 0 +1.37(+0.12%)
Nov 16, 1999 1170 1183 1170 1171 0 +0.00(+0.00%)
Nov 15, 1999 1170 1183 1170 1171 0 +0.82(+0.07%)
Nov 13, 1999 1161 1171 1160 1170 0 +9.36(+0.81%)
Nov 12, 1999 1162 1163 1158 1161 0 -0.67(-0.06%)
Nov 11, 1999 1162 1166 1155 1162 0 +0.06(+0.01%)
Nov 10, 1999 1166 1173 1160 1162 0 -4.70(-0.40%)
Nov 09, 1999 1163 1168 1155 1166 0 +0.00(+0.00%)
Nov 08, 1999 1163 1168 1155 1166 0 +3.23(+0.28%)
Nov 06, 1999 1146 1167 1146 1163 0 +17.15(+1.50%)
Nov 05, 1999 1142 1153 1142 1146 0 +2.05(+0.18%)
Nov 04, 1999 1143 1151 1139 1144 0 +0.66(+0.06%)
Nov 03, 1999 1130 1146 1127 1143 0 +0.00(+0.00%)
Nov 02, 1999 1130 1146 1127 1143 0 +13.20(+1.17%)
Oct 29, 1999 1123 1135 1123 1130 0 +7.25(+0.65%)
Oct 28, 1999 1119 1124 1111 1123 0 +3.98(+0.36%)
Oct 27, 1999 1121 1122 1113 1119 0 -1.74(-0.16%)
Oct 25, 1999 1119 1124 1119 1121 0 +1.91(+0.17%)
Oct 22, 1999 1119 1125 1116 1119 0 -0.27(-0.02%)
Oct 21, 1999 1118 1127 1115 1119 0 +2.24(+0.20%)
Oct 20, 1999 1115 1119 1109 1117 0 +1.77(+0.16%)
Oct 19, 1999 1110 1116 1106 1115 0 +5.07(+0.46%)
Oct 18, 1999 1111 1115 1103 1110 0 -1.88(-0.17%)
Oct 15, 1999 1117 1120 1112 1112 0 -5.00(-0.45%)
Oct 14, 1999 1124 1127 1116 1117 0 -7.66(-0.68%)
Oct 13, 1999 1123 1128 1110 1124 0 +0.41(+0.04%)
Oct 12, 1999 1137 1137 1122 1124 0 -13.42(-1.18%)
Oct 11, 1999 1137 1140 1135 1137 0 +0.14(+0.01%)
Oct 08, 1999 1131 1142 1130 1137 0 +5.70(+0.50%)
Oct 07, 1999 1128 1136 1128 1132 0 +4.02(+0.36%)
Oct 06, 1999 1119 1129 1116 1128 0 +8.50(+0.76%)
Oct 05, 1999 1120 1125 1115 1119 0 -1.90(-0.17%)
Oct 04, 1999 1116 1122 1108 1121 0 +5.02(+0.45%)
Oct 01, 1999 1116 1123 1110 1116 0 -0.40(-0.04%)
Sep 30, 1999 1117 1121 1109 1116 0 -0.73(-0.07%)
Sep 29, 1999 1115 1122 1112 1117 0 +1.86(+0.17%)
Sep 28, 1999 1127 1127 1109 1115 0 -11.85(-1.05%)
Sep 27, 1999 1120 1128 1115 1127 0 +7.32(+0.65%)
Sep 24, 1999 1133 1133 1111 1120 0 -13.12(-1.16%)
Sep 23, 1999 1127 1133 1125 1133 0 +5.75(+0.51%)
Sep 22, 1999 1145 1145 1110 1127 0 -19.37(-1.69%)
Sep 21, 1999 1165 1168 1141 1147 0 -19.79(-1.70%)
Sep 20, 1999 1162 1169 1158 1166 0 +4.29(+0.37%)
Sep 17, 1999 1165 1169 1161 1162 0 -2.97(-0.25%)
Sep 16, 1999 1179 1179 1162 1165 0 -13.25(-1.12%)
Sep 15, 1999 1199 1199 1168 1178 0 -20.99(-1.75%)
Sep 14, 1999 1200 1206 1196 1199 0 -1.28(-0.11%)
Sep 13, 1999 1203 1210 1192 1201 0 -5.50(-0.46%)
Sep 10, 1999 1207 1208 1197 1206 0 -0.72(-0.06%)
Sep 09, 1999 1202 1208 1182 1207 0 +19.22(+1.62%)
Sep 08, 1999 1204 1204 1187 1188 0 -14.70(-1.22%)
Sep 07, 1999 1204 1206 1197 1202 0 -1.47(-0.12%)
Sep 06, 1999 1185 1205 1184 1204 0 +18.83(+1.59%)
Sep 03, 1999 1179 1186 1169 1185 0 +4.95(+0.42%)
Sep 02, 1999 1200 1200 1178 1180 0 -19.79(-1.65%)
Sep 01, 1999 1203 1205 1193 1200 0 -3.47(-0.29%)
Aug 31, 1999 1207 1207 1195 1203 0 -7.94(-0.66%)
Aug 30, 1999 1212 1212 1201 1211 0 -1.19(-0.10%)
Aug 27, 1999 1217 1217 1202 1212 0 -4.31(-0.35%)
Aug 26, 1999 1224 1237 1206 1217 0 -7.50(-0.61%)
Aug 25, 1999 1221 1227 1213 1224 0 +3.38(+0.28%)
Aug 24, 1999 1221 1228 1214 1221 0 -0.40(-0.03%)
Aug 23, 1999 1205 1225 1205 1221 0 +29.97(+2.52%)
Aug 20, 1999 1185 1195 1179 1191 0 +5.76(+0.49%)
Aug 19, 1999 1187 1191 1180 1185 0 -2.20(-0.19%)
Aug 18, 1999 1193 1196 1184 1188 0 -4.59(-0.39%)
Aug 17, 1999 1191 1194 1185 1192 0 +0.17(+0.01%)
Aug 16, 1999 1193 1198 1187 1192 0 -1.59(-0.13%)
Aug 13, 1999 1198 1198 1181 1194 0 -4.02(-0.34%)
Aug 12, 1999 1190 1204 1187 1198 0 +9.05(+0.76%)
Aug 11, 1999 1185 1191 1182 1189 0 +2.16(+0.18%)
Aug 10, 1999 1183 1188 1174 1186 0 +3.04(+0.26%)
Aug 09, 1999 1174 1189 1167 1183 0 +8.73(+0.74%)
Aug 06, 1999 1164 1183 1164 1175 0 +8.55(+0.73%)
Aug 05, 1999 1164 1169 1153 1166 0 +1.56(+0.13%)
Aug 04, 1999 1166 1175 1162 1165 0 -1.92(-0.16%)
Aug 03, 1999 1158 1168 1145 1166 0 +8.70(+0.75%)
Aug 02, 1999 1181 1181 1153 1158 0 -23.86(-2.02%)
Jul 30, 1999 1188 1188 1173 1182 0 -7.83(-0.66%)
Jul 29, 1999 1205 1206 1186 1189 0 -15.90(-1.32%)
Jul 28, 1999 1200 1211 1196 1205 0 +4.51(+0.38%)
Jul 27, 1999 1193 1202 1187 1201 0 +6.93(+0.58%)
Jul 26, 1999 1214 1215 1187 1194 0 -20.06(-1.65%)
Jul 23, 1999 1215 1227 1210 1214 0 -0.93(-0.08%)
Jul 22, 1999 1215 1224 1207 1215 0 +0.91(+0.07%)
Jul 21, 1999 1232 1232 1207 1214 0 -20.67(-1.67%)
Jul 20, 1999 1259 1264 1226 1235 0 -21.67(-1.72%)
Jul 19, 1999 1259 1267 1251 1256 0 -4.46(-0.35%)
Jul 16, 1999 1258 1266 1254 1261 0 +1.62(+0.13%)
Jul 15, 1999 1244 1260 1240 1259 0 +15.08(+1.21%)
Jul 14, 1999 1250 1250 1236 1244 0 -7.19(-0.57%)
Jul 13, 1999 1263 1263 1248 1251 0 -12.46(-0.99%)
Jul 12, 1999 1262 1268 1254 1264 0 +0.33(+0.03%)
Jul 09, 1999 1254 1263 1241 1263 0 +9.91(+0.79%)
Jul 08, 1999 1257 1261 1249 1254 0 -2.69(-0.21%)
Jul 07, 1999 1268 1268 1251 1256 0 -5.06(-0.40%)
Jul 06, 1999 1268 1268 1254 1261 0 -7.30(-0.58%)
Jul 05, 1999 1250 1270 1249 1269 0 +18.36(+1.47%)
Jul 02, 1999 1248 1252 1238 1250 0 +2.66(+0.21%)
Jul 01, 1999 1232 1254 1232 1248 0 +15.80(+1.28%)
Jun 30, 1999 1215 1234 1214 1232 0 +17.52(+1.44%)
Jun 29, 1999 1194 1217 1194 1214 0 +18.89(+1.58%)
Jun 28, 1999 1196 1200 1187 1195 0 -1.10(-0.09%)
Jun 25, 1999 1209 1209 1191 1196 0 -13.06(-1.08%)
Jun 24, 1999 1217 1225 1208 1209 0 -7.91(-0.65%)
Jun 23, 1999 1227 1227 1213 1217 0 -9.77(-0.80%)
Jun 22, 1999 1229 1235 1217 1227 0 -0.36(-0.03%)
Jun 21, 1999 1204 1229 1204 1228 0 +23.35(+1.94%)
Jun 18, 1999 1194 1207 1193 1204 0 +10.57(+0.89%)
Jun 17, 1999 1198 1205 1192 1194 0 -4.44(-0.37%)
Jun 16, 1999 1195 1201 1189 1198 0 +3.06(+0.26%)
Jun 15, 1999 1185 1196 1180 1195 0 +6.82(+0.57%)
Jun 14, 1999 1195 1195 1178 1188 0 -8.55(-0.71%)
Jun 11, 1999 1197 1208 1184 1197 0 -0.13(-0.01%)
Jun 10, 1999 1209 1214 1193 1197 0 -12.61(-1.04%)
Jun 09, 1999 1202 1212 1196 1209 0 +4.36(+0.36%)
Jun 08, 1999 1214 1217 1199 1205 0 -10.04(-0.83%)
Jun 07, 1999 1202 1216 1198 1215 0 +13.16(+1.09%)
Jun 04, 1999 1195 1208 1195 1202 0 +6.87(+0.57%)
Jun 02, 1999 1198 1206 1190 1195 0 -3.05(-0.25%)
Jun 01, 1999 1175 1200 1174 1198 0 +23.47(+2.00%)
May 31, 1999 1173 1186 1172 1175 0 +2.04(+0.17%)
May 28, 1999 1195 1198 1163 1173 0 -25.61(-2.14%)
May 27, 1999 1190 1211 1190 1198 0 +8.24(+0.69%)
May 26, 1999 1188 1195 1182 1190 0 +2.03(+0.17%)
May 25, 1999 1228 1228 1184 1188 0 -42.59(-3.46%)
May 21, 1999 1239 1241 1221 1231 0 -10.71(-0.86%)
May 20, 1999 1237 1243 1233 1241 0 +4.98(+0.40%)
May 19, 1999 1223 1239 1221 1236 0 +13.22(+1.08%)
May 18, 1999 1221 1239 1209 1223 0 +2.04(+0.17%)
May 17, 1999 1244 1244 1214 1221 0 -23.66(-1.90%)
May 14, 1999 1235 1254 1235 1245 0 +9.28(+0.75%)
May 12, 1999 1259 1260 1227 1235 0 -23.95(-1.90%)
May 11, 1999 1278 1278 1244 1259 0 -16.44(-1.29%)
May 10, 1999 1289 1289 1268 1276 0 -14.03(-1.09%)
May 07, 1999 1300 1301 1276 1290 0 -12.74(-0.98%)
May 06, 1999 1312 1313 1303 1303 0 -9.58(-0.73%)
May 05, 1999 1320 1320 1307 1312 0 -14.11(-1.06%)
May 04, 1999 1304 1327 1302 1326 0 +22.11(+1.70%)
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