Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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