Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 17482 17510 17306 17411 0 -64.85(-0.37%)
Jun 29, 2000 17448 17511 17383 17476 0 +105.73(+0.61%)
Jun 28, 2000 17289 17421 17230 17370 0 +91.11(+0.53%)
Jun 27, 2000 16969 17285 16969 17279 0 +353.66(+2.09%)
Jun 26, 2000 16927 16975 16762 16925 0 -37.81(-0.22%)
Jun 23, 2000 17056 17214 16899 16963 0 -142.80(-0.83%)
Jun 22, 2000 17229 17364 17092 17106 0 -104.07(-0.60%)
Jun 21, 2000 16922 17212 16854 17210 0 +302.53(+1.79%)
Jun 20, 2000 16646 16908 16646 16908 0 +316.20(+1.91%)
Jun 19, 2000 16382 16628 16360 16591 0 +273.04(+1.67%)
Jun 16, 2000 16359 16480 16290 16318 0 -20.39(-0.12%)
Jun 15, 2000 16635 16635 16335 16339 0 -315.72(-1.90%)
Jun 14, 2000 16920 16920 16478 16654 0 -260.53(-1.54%)
Jun 13, 2000 16951 16951 16769 16915 0 -65.66(-0.39%)
Jun 12, 2000 16877 17019 16792 16981 0 +118.70(+0.70%)
Jun 09, 2000 17005 17005 16786 16862 0 -142.43(-0.84%)
Jun 08, 2000 17177 17251 16979 17004 0 -140.62(-0.82%)
Jun 07, 2000 17134 17207 17019 17145 0 -25.12(-0.15%)
Jun 06, 2000 17163 17207 17065 17170 0 -31.71(-0.18%)
Jun 05, 2000 16842 17262 16842 17202 0 +401.73(+2.39%)
Jun 02, 2000 16682 16941 16682 16800 0 +105.76(+0.63%)
Jun 01, 2000 16320 16694 16320 16694 0 +361.85(+2.22%)
May 31, 2000 16274 16539 16224 16332 0 +103.55(+0.64%)
May 30, 2000 16276 16486 16210 16229 0 -16.54(-0.10%)
May 29, 2000 16029 16245 16029 16245 0 +237.30(+1.48%)
May 26, 2000 16219 16219 15870 16008 0 -239.68(-1.48%)
May 25, 2000 16090 16374 16090 16248 0 +203.38(+1.27%)
May 24, 2000 16238 16261 15876 16044 0 -274.29(-1.68%)
May 23, 2000 16345 16494 16170 16319 0 -67.28(-0.41%)
May 22, 2000 16803 16803 16174 16386 0 -472.16(-2.80%)
May 19, 2000 16960 16960 16572 16858 0 -173.46(-1.02%)
May 18, 2000 17365 17365 16972 17032 0 -372.40(-2.14%)
May 17, 2000 17589 17691 17349 17404 0 -147.22(-0.84%)
May 16, 2000 17343 17559 17284 17551 0 +237.56(+1.37%)
May 15, 2000 17396 17396 17193 17314 0 -44.17(-0.25%)
May 12, 2000 16964 17362 16964 17358 0 +475.40(+2.82%)
May 11, 2000 17606 17606 16779 16882 0 -819.01(-4.63%)
May 10, 2000 17799 17803 17394 17701 0 -143.07(-0.80%)
May 09, 2000 18152 18152 17804 17845 0 -355.42(-1.95%)
May 08, 2000 18466 18475 18190 18200 0 -239.40(-1.30%)
May 02, 2000 18498 18586 18429 18439 0 +36.28(+0.20%)
May 01, 2000 17979 18403 17979 18403 0 +429.38(+2.39%)
Apr 28, 2000 18036 18137 17926 17974 0 -45.47(-0.25%)
Apr 27, 2000 18123 18245 18012 18019 0 -115.14(-0.63%)
Apr 26, 2000 18327 18439 17948 18134 0 -138.02(-0.76%)
Apr 25, 2000 18433 18630 18177 18272 0 -207.82(-1.12%)
Apr 24, 2000 18247 18987 18247 18480 0 +227.47(+1.25%)
Apr 21, 2000 19051 19269 18091 18253 0 -706.64(-3.73%)
Apr 20, 2000 19042 19382 18959 18959 0 -127.30(-0.67%)
Apr 19, 2000 18998 19193 18794 19087 0 +117.10(+0.62%)
Apr 18, 2000 19089 19330 18547 18970 0 -39.12(-0.21%)
Apr 17, 2000 20342 20342 18604 19009 0 -1426.04(-6.98%)
Apr 14, 2000 20456 20604 20331 20435 0 -91.74(-0.45%)
Apr 13, 2000 20736 20736 20385 20526 0 -306.79(-1.47%)
Apr 12, 2000 20476 20833 20437 20833 0 +310.69(+1.51%)
Apr 11, 2000 20544 20657 20517 20523 0 -96.54(-0.47%)
Apr 10, 2000 20369 20640 20369 20619 0 +366.25(+1.81%)
Apr 07, 2000 20270 20464 20253 20253 0 +29.20(+0.14%)
Apr 06, 2000 20476 20557 20172 20224 0 -239.16(-1.17%)
Apr 05, 2000 20547 20655 20312 20463 0 -132.16(-0.64%)
Apr 04, 2000 20748 20748 20536 20595 0 -132.06(-0.64%)
Apr 03, 2000 20328 20727 20272 20727 0 +389.67(+1.92%)
Apr 01, 2000 20371 20550 20259 20337 0 -104.18(-0.51%)
Mar 31, 2000 20706 20810 20439 20442 0 -265.15(-1.28%)
Mar 30, 2000 20407 20809 20407 20707 0 +332.31(+1.63%)
Mar 29, 2000 20274 20388 20014 20374 0 +93.31(+0.46%)
Mar 28, 2000 19976 20296 19880 20281 0 +0.00(+0.00%)
Mar 27, 2000 19976 20296 19880 20281 0 +322.95(+1.62%)
Mar 25, 2000 19752 20012 19698 19958 0 +253.48(+1.29%)
Mar 24, 2000 19750 19762 19569 19705 0 -28.99(-0.15%)
Mar 23, 2000 19612 19734 19603 19734 0 +131.23(+0.67%)
Mar 22, 2000 19599 19602 19455 19602 0 +0.00(+0.00%)
Mar 21, 2000 19599 19602 19455 19602 0 +36.04(+0.18%)
Mar 18, 2000 19336 19573 19336 19566 0 +313.09(+1.63%)
Mar 17, 2000 19096 19313 18892 19253 0 +174.63(+0.92%)
Mar 16, 2000 19120 19120 18766 19079 0 -63.24(-0.33%)
Mar 15, 2000 19140 19335 18956 19142 0 -48.09(-0.25%)
Mar 14, 2000 19732 19760 19060 19190 0 +0.00(+0.00%)
Mar 13, 2000 19732 19760 19060 19190 0 -560.47(-2.84%)
Mar 11, 2000 19735 19982 19686 19750 0 +88.07(+0.45%)
Mar 10, 2000 19752 19886 19615 19662 0 -104.47(-0.53%)
Mar 09, 2000 19856 19856 19692 19767 0 -177.44(-0.89%)
Mar 08, 2000 19803 19944 19704 19944 0 +147.89(+0.75%)
Mar 07, 2000 20041 20160 19743 19796 0 +0.00(+0.00%)
Mar 06, 2000 20041 20160 19743 19796 0 -131.19(-0.66%)
Mar 04, 2000 20023 20035 19859 19928 0 -137.57(-0.69%)
Mar 03, 2000 20098 20203 19903 20065 0 -16.56(-0.08%)
Mar 02, 2000 20030 20166 20008 20082 0 +122.15(+0.61%)
Mar 01, 2000 19762 19979 19747 19960 0 +239.42(+1.21%)
Feb 29, 2000 19783 19905 19714 19720 0 +0.00(+0.00%)
Feb 28, 2000 19783 19905 19714 19720 0 -97.78(-0.49%)
Feb 26, 2000 19623 19818 19539 19818 0 +246.44(+1.26%)
Feb 25, 2000 19616 19699 19558 19571 0 +51.89(+0.27%)
Feb 24, 2000 19439 19528 19373 19520 0 +128.97(+0.67%)
Feb 23, 2000 19554 19712 19353 19391 0 -153.17(-0.78%)
Feb 22, 2000 19736 19764 19544 19544 0 +0.00(+0.00%)
Feb 21, 2000 19736 19764 19544 19544 0 -245.28(-1.24%)
Feb 19, 2000 19852 19863 19670 19789 0 -2.37(-0.01%)
Feb 18, 2000 19646 19804 19518 19791 0 +192.22(+0.98%)
Feb 17, 2000 19419 19613 19300 19599 0 +231.35(+1.19%)
Feb 16, 2000 19588 19689 19331 19368 0 -188.63(-0.96%)
Feb 15, 2000 19699 19748 19556 19556 0 +0.00(+0.00%)
Feb 14, 2000 19699 19748 19556 19556 0 -153.56(-0.78%)
Feb 11, 2000 19916 19916 19710 19710 0 -297.75(-1.49%)
Feb 10, 2000 19930 20046 19926 20008 0 +138.89(+0.70%)
Feb 09, 2000 19955 19983 19835 19869 0 -76.55(-0.38%)
Feb 08, 2000 19833 19949 19781 19945 0 +0.00(+0.00%)
Feb 07, 2000 19833 19949 19781 19945 0 +182.30(+0.92%)
Feb 05, 2000 19866 20012 19752 19763 0 -23.29(-0.12%)
Feb 04, 2000 19648 19879 19648 19786 0 +207.51(+1.06%)
Feb 03, 2000 19522 19860 19522 19579 0 +155.53(+0.80%)
Feb 02, 2000 19537 19554 19267 19423 0 -116.32(-0.60%)
Feb 01, 2000 19375 19540 19224 19540 0 +0.00(+0.00%)
Jan 31, 2000 19375 19540 19224 19540 0 +104.92(+0.54%)
Jan 29, 2000 19261 19596 19237 19435 0 +225.06(+1.17%)
Jan 28, 2000 19126 19238 18972 19210 0 +98.53(+0.52%)
Jan 27, 2000 18983 19146 18983 19111 0 +215.66(+1.14%)
Jan 26, 2000 19004 19131 18815 18896 0 -161.18(-0.85%)
Jan 25, 2000 18878 19125 18877 19057 0 +0.00(+0.00%)
Jan 24, 2000 18878 19125 18877 19057 0 +178.62(+0.95%)
Jan 22, 2000 18995 18995 18713 18878 0 -129.92(-0.68%)
Jan 21, 2000 18930 19167 18921 19008 0 +110.26(+0.58%)
Jan 20, 2000 19182 19182 18898 18898 0 -298.82(-1.56%)
Jan 19, 2000 19412 19412 19145 19197 0 -240.66(-1.24%)
Jan 18, 2000 19026 19443 19026 19437 0 +0.00(+0.00%)
Jan 17, 2000 19026 19443 19026 19437 0 +480.68(+2.54%)
Jan 15, 2000 18883 19058 18734 18957 0 +123.26(+0.65%)
Jan 14, 2000 18667 18845 18667 18833 0 +155.87(+0.83%)
Jan 13, 2000 18780 18812 18627 18677 0 -173.50(-0.92%)
Jan 12, 2000 18246 18888 18246 18851 0 +0.00(+0.00%)
Jan 11, 2000 18246 18888 18246 18851 0 +657.51(+3.61%)
Jan 08, 2000 18194 18286 18068 18193 0 +25.14(+0.14%)
Jan 07, 2000 18574 18583 18168 18168 0 -374.28(-2.02%)
Jan 06, 2000 19004 19004 18222 18543 0 -460.31(-2.42%)
Jan 05, 2000 18937 19188 18937 19003 0 +0.00(+0.00%)
Jan 04, 2000 18937 19188 18937 19003 0 +68.52(+0.36%)
Dec 31, 1999 18794 18960 18723 18934 0 +123.76(+0.66%)
Dec 30, 1999 18778 18886 18729 18811 0 +27.06(+0.14%)
Dec 29, 1999 18545 18817 18481 18784 0 +236.62(+1.28%)
Dec 28, 1999 18596 18667 18473 18547 0 +0.00(+0.00%)
Dec 27, 1999 18596 18667 18473 18547 0 -38.05(-0.20%)
Dec 25, 1999 18496 18777 18496 18585 0 +0.00(+0.00%)
Dec 24, 1999 18496 18777 18496 18585 0 +123.02(+0.67%)
Dec 23, 1999 18164 18462 18164 18462 0 +381.55(+2.11%)
Dec 22, 1999 18166 18168 18025 18080 0 -95.11(-0.52%)
Dec 21, 1999 18138 18272 18060 18175 0 +0.00(+0.00%)
Dec 20, 1999 18138 18272 18060 18175 0 +80.37(+0.44%)
Dec 18, 1999 18126 18256 18095 18095 0 -16.19(-0.09%)
Dec 17, 1999 18127 18188 18006 18111 0 -27.05(-0.15%)
Dec 16, 1999 18145 18303 18031 18138 0 -27.19(-0.15%)
Dec 15, 1999 18205 18210 18040 18166 0 -39.53(-0.22%)
Dec 14, 1999 18285 18285 18151 18205 0 +0.00(+0.00%)
Dec 13, 1999 18285 18285 18151 18205 0 -66.77(-0.37%)
Dec 11, 1999 18265 18416 18213 18272 0 +11.13(+0.06%)
Dec 10, 1999 18406 18406 18082 18261 0 -140.48(-0.76%)
Dec 09, 1999 18557 18605 18384 18401 0 -192.76(-1.04%)
Dec 08, 1999 18513 18657 18466 18594 0 +86.76(+0.47%)
Dec 07, 1999 18381 18664 18381 18507 0 +0.00(+0.00%)
Dec 06, 1999 18381 18664 18381 18507 0 +139.06(+0.76%)
Dec 04, 1999 18528 18611 18350 18368 0 -146.27(-0.79%)
Dec 03, 1999 18536 18684 18340 18514 0 +18.46(+0.10%)
Dec 02, 1999 18563 18719 18466 18496 0 -62.28(-0.34%)
Dec 01, 1999 18853 18865 18478 18558 0 -292.04(-1.55%)
Nov 30, 1999 18883 18910 18723 18850 0 +0.00(+0.00%)
Nov 29, 1999 18883 18910 18723 18850 0 -64.23(-0.34%)
Nov 27, 1999 18777 19002 18675 18914 0 +192.72(+1.03%)
Nov 26, 1999 18915 19021 18649 18722 0 -174.43(-0.92%)
Nov 25, 1999 18796 19036 18664 18896 0 +0.00(+0.00%)
Nov 24, 1999 18796 19036 18664 18896 0 +74.09(+0.39%)
Nov 23, 1999 18607 18849 18607 18822 0 +0.00(+0.00%)
Nov 22, 1999 18607 18849 18607 18822 0 +251.28(+1.35%)
Nov 20, 1999 18576 18837 18571 18571 0 +38.03(+0.21%)
Nov 19, 1999 18300 18687 18292 18533 0 +257.99(+1.41%)
Nov 18, 1999 18219 18510 18071 18275 0 +119.68(+0.66%)
Nov 17, 1999 18215 18289 18091 18155 0 -42.95(-0.24%)
Nov 16, 1999 18296 18520 18198 18198 0 +0.00(+0.00%)
Nov 15, 1999 18296 18520 18198 18198 0 -60.46(-0.33%)
Nov 13, 1999 18358 18484 18246 18259 0 -68.73(-0.38%)
Nov 12, 1999 18552 18660 18310 18327 0 -240.59(-1.30%)
Nov 11, 1999 18258 18623 18215 18568 0 +275.71(+1.51%)
Nov 10, 1999 18259 18498 18259 18292 0 +51.18(+0.28%)
Nov 09, 1999 18381 18482 18180 18241 0 +0.00(+0.00%)
Nov 08, 1999 18381 18482 18180 18241 0 -113.92(-0.62%)
Nov 06, 1999 18340 18491 18174 18355 0 +6.77(+0.04%)
Nov 05, 1999 18067 18378 18067 18348 0 +0.00(+0.00%)
Nov 04, 1999 18067 18378 18067 18348 0 +356.17(+1.98%)
Nov 03, 1999 17977 18058 17857 17992 0 -4.96(-0.03%)
Nov 02, 1999 17982 18120 17953 17997 0 +0.00(+0.00%)
Nov 01, 1999 17982 18120 17953 17997 0 +54.84(+0.31%)
Oct 29, 1999 17468 17948 17468 17942 0 +528.37(+3.03%)
Oct 28, 1999 17403 17526 17403 17414 0 +31.35(+0.18%)
Oct 27, 1999 17656 17656 17361 17382 0 -289.43(-1.64%)
Oct 26, 1999 17656 17752 17579 17672 0 +23.00(+0.13%)
Oct 25, 1999 17495 17788 17495 17649 0 +209.99(+1.20%)
Oct 22, 1999 17459 17608 17432 17439 0 -9.47(-0.05%)
Oct 21, 1999 17544 17605 17326 17448 0 -86.44(-0.49%)
Oct 20, 1999 17298 17560 17298 17535 0 +280.54(+1.63%)
Oct 19, 1999 17325 17377 17178 17254 0 -21.16(-0.12%)
Oct 18, 1999 17569 17569 17194 17275 0 -326.24(-1.85%)
Oct 15, 1999 17780 17808 17511 17602 0 -178.69(-1.00%)
Oct 14, 1999 17766 17942 17702 17780 0 +25.77(+0.15%)
Oct 13, 1999 18030 18031 17754 17754 0 -336.32(-1.86%)
Oct 12, 1999 18098 18222 18084 18091 0 +28.63(+0.16%)
Oct 08, 1999 18165 18165 17915 18062 0 -74.37(-0.41%)
Oct 07, 1999 17986 18228 17986 18137 0 +240.13(+1.34%)
Oct 06, 1999 17823 17926 17734 17896 0 +112.27(+0.63%)
Oct 05, 1999 17819 17985 17776 17784 0 +20.44(+0.12%)
Oct 04, 1999 17748 17889 17675 17764 0 +51.15(+0.29%)
Oct 01, 1999 17590 17886 17510 17713 0 +107.10(+0.61%)
Sep 30, 1999 17307 17771 17307 17605 0 +323.18(+1.87%)
Sep 29, 1999 17313 17313 17071 17282 0 -43.42(-0.25%)
Sep 28, 1999 16892 17389 16892 17326 0 +504.64(+3.00%)
Sep 27, 1999 16888 17039 16821 16821 0 -50.67(-0.30%)
Sep 24, 1999 17290 17290 16652 16872 0 -454.03(-2.62%)
Sep 22, 1999 17843 17843 17249 17326 0 -607.03(-3.39%)
Sep 21, 1999 17586 17933 17559 17933 0 +357.53(+2.03%)
Sep 20, 1999 17418 17663 17418 17575 0 +232.99(+1.34%)
Sep 17, 1999 17274 17391 17118 17342 0 +50.68(+0.29%)
Sep 16, 1999 17704 17704 17058 17292 0 -485.63(-2.73%)
Sep 14, 1999 17881 17881 17610 17777 0 -132.07(-0.74%)
Sep 13, 1999 17736 17989 17736 17909 0 +198.27(+1.12%)
Sep 10, 1999 17649 17832 17589 17711 0 +33.46(+0.19%)
Sep 09, 1999 17707 17860 17677 17678 0 +36.18(+0.21%)
Sep 08, 1999 17710 17710 17510 17641 0 -66.12(-0.37%)
Sep 07, 1999 17778 17858 17652 17708 0 -49.01(-0.28%)
Sep 06, 1999 17664 17840 17664 17757 0 +126.52(+0.72%)
Sep 03, 1999 17632 17717 17559 17630 0 -1.26(-0.01%)
Sep 02, 1999 17795 17801 17630 17631 0 -171.23(-0.96%)
Sep 01, 1999 17480 17820 17480 17802 0 +365.92(+2.10%)
Aug 31, 1999 17886 17886 17425 17437 0 -482.41(-2.69%)
Aug 30, 1999 17642 17925 17642 17919 0 +319.60(+1.82%)
Aug 27, 1999 17711 17817 17568 17599 0 -66.92(-0.38%)
Aug 26, 1999 17864 17995 17666 17666 0 -188.87(-1.06%)
Aug 25, 1999 18099 18165 17795 17855 0 -240.25(-1.33%)
Aug 24, 1999 18266 18398 18095 18095 0 -138.14(-0.76%)
Aug 23, 1999 18133 18385 18133 18234 0 +135.44(+0.75%)
Aug 20, 1999 17908 18123 17908 18098 0 +218.37(+1.22%)
Aug 19, 1999 17843 17923 17666 17880 0 -12.52(-0.07%)
Aug 18, 1999 17873 18082 17828 17892 0 +32.17(+0.18%)
Aug 17, 1999 17843 17916 17767 17860 0 +34.06(+0.19%)
Aug 16, 1999 17499 17937 17499 17826 0 +390.86(+2.24%)
Aug 13, 1999 17430 17494 17285 17435 0 +12.20(+0.07%)
Aug 12, 1999 17281 17477 17281 17423 0 +211.81(+1.23%)
Aug 11, 1999 17186 17362 17097 17211 0 +9.07(+0.05%)
Aug 10, 1999 17189 17203 17041 17202 0 +11.64(+0.07%)
Aug 09, 1999 17106 17314 17096 17190 0 +106.21(+0.62%)
Aug 06, 1999 17346 17346 17046 17084 0 -273.95(-1.58%)
Aug 05, 1999 17639 17639 17210 17358 0 -327.19(-1.85%)
Aug 04, 1999 17914 17914 17632 17685 0 -284.55(-1.58%)
Aug 03, 1999 17825 17970 17598 17970 0 +144.23(+0.81%)
Aug 02, 1999 17827 17910 17726 17826 0 -36.16(-0.20%)
Jul 30, 1999 17858 17959 17677 17862 0 -8.06(-0.05%)
Jul 29, 1999 17633 17957 17633 17870 0 +290.01(+1.65%)
Jul 28, 1999 17509 17730 17509 17580 0 +117.19(+0.67%)
Jul 27, 1999 17484 17613 17367 17463 0 -28.62(-0.16%)
Jul 26, 1999 17568 17663 17491 17491 0 -43.10(-0.25%)
Jul 23, 1999 17657 17657 17414 17534 0 -195.90(-1.10%)
Jul 22, 1999 18221 18221 17665 17730 0 -527.18(-2.89%)
Jul 21, 1999 18459 18459 18183 18258 0 -275.06(-1.48%)
Jul 19, 1999 18288 18533 18288 18533 0 +284.28(+1.56%)
Jul 16, 1999 18438 18623 18248 18248 0 -183.56(-1.00%)
Jul 15, 1999 18403 18460 18270 18432 0 +74.00(+0.40%)
Jul 14, 1999 18188 18456 18166 18358 0 +176.77(+0.97%)
Jul 13, 1999 18232 18343 18172 18181 0 -93.09(-0.51%)
Jul 12, 1999 17922 18274 17843 18274 0 +336.45(+1.88%)
Jul 09, 1999 17966 17989 17813 17938 0 -29.92(-0.17%)
Jul 08, 1999 17999 18046 17887 17968 0 +8.75(+0.05%)
Jul 07, 1999 18075 18158 17950 17959 0 -91.83(-0.51%)
Jul 06, 1999 18132 18160 17961 18051 0 -84.33(-0.47%)
Jul 05, 1999 18001 18243 18001 18135 0 +202.59(+1.13%)
Jul 02, 1999 17945 18066 17875 17932 0 +71.72(+0.40%)
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