Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 14607 14716 14425 14465 0 +0.00(+0.00%)
Oct 30, 2000 14607 14716 14425 14465 0 -117.60(-0.81%)
Oct 27, 2000 14853 14989 14582 14582 0 -276.20(-1.86%)
Oct 26, 2000 14787 14858 14577 14858 0 +17.90(+0.12%)
Oct 25, 2000 15108 15108 14840 14840 0 -307.70(-2.03%)
Oct 24, 2000 15100 15230 15067 15148 0 +50.20(+0.33%)
Oct 23, 2000 15198 15225 15035 15098 0 -100.70(-0.66%)
Oct 20, 2000 14843 15315 14843 15199 0 +387.60(+2.62%)
Oct 19, 2000 14901 15027 14708 14811 0 -61.40(-0.41%)
Oct 18, 2000 15324 15324 14833 14872 0 -467.70(-3.05%)
Oct 17, 2000 15527 15545 15340 15340 0 -172.10(-1.11%)
Oct 16, 2000 15367 15688 15367 15512 0 +182.00(+1.19%)
Oct 13, 2000 15516 15516 15102 15330 0 -220.30(-1.42%)
Oct 12, 2000 15492 15580 15393 15551 0 +37.00(+0.24%)
Oct 11, 2000 15795 15795 15425 15514 0 -314.10(-1.98%)
Oct 10, 2000 15958 15958 15792 15828 0 -166.50(-1.04%)
Oct 06, 2000 16084 16084 15885 15994 0 -105.10(-0.65%)
Oct 05, 2000 16157 16193 16052 16099 0 -49.80(-0.31%)
Oct 04, 2000 15906 16154 15809 16149 0 +237.00(+1.49%)
Oct 03, 2000 15905 15956 15780 15912 0 +9.60(+0.06%)
Oct 02, 2000 15736 15902 15514 15902 0 +155.20(+0.99%)
Sep 29, 2000 15664 15898 15664 15747 0 +120.30(+0.77%)
Sep 28, 2000 15643 15888 15626 15627 0 -13.00(-0.08%)
Sep 27, 2000 15907 15907 15622 15640 0 -288.60(-1.81%)
Sep 26, 2000 15993 16038 15905 15929 0 -64.30(-0.40%)
Sep 25, 2000 15851 16144 15851 15993 0 +174.70(+1.10%)
Sep 22, 2000 16269 16270 15786 15818 0 -492.80(-3.02%)
Sep 21, 2000 16422 16460 16291 16311 0 -147.30(-0.89%)
Sep 20, 2000 16146 16523 16146 16458 0 +334.10(+2.07%)
Sep 19, 2000 16013 16124 15775 16124 0 +63.00(+0.39%)
Sep 18, 2000 16175 16175 15966 16061 0 -152.10(-0.94%)
Sep 14, 2000 16208 16311 16144 16213 0 +22.80(+0.14%)
Sep 13, 2000 16081 16306 16081 16190 0 +150.30(+0.94%)
Sep 12, 2000 16112 16133 15885 16040 0 -90.70(-0.56%)
Sep 11, 2000 16468 16478 16089 16131 0 -370.70(-2.25%)
Sep 08, 2000 16370 16541 16239 16502 0 +201.10(+1.23%)
Sep 07, 2000 16394 16397 16243 16300 0 -99.40(-0.61%)
Sep 06, 2000 16434 16532 16365 16400 0 -52.40(-0.32%)
Sep 05, 2000 16678 16712 16401 16452 0 -235.90(-1.41%)
Sep 04, 2000 16764 16883 16662 16688 0 -51.60(-0.31%)
Sep 01, 2000 16915 17018 16700 16740 0 -121.50(-0.72%)
Aug 31, 2000 16918 17056 16770 16861 0 -40.40(-0.24%)
Aug 30, 2000 17131 17131 16895 16902 0 -240.10(-1.40%)
Aug 29, 2000 17166 17211 17004 17142 0 -39.30(-0.23%)
Aug 28, 2000 16896 17209 16840 17181 0 +269.80(+1.60%)
Aug 25, 2000 16718 16926 16604 16911 0 +240.50(+1.44%)
Aug 24, 2000 16433 16778 16433 16671 0 +234.10(+1.42%)
Aug 23, 2000 16446 16545 16351 16437 0 -18.00(-0.11%)
Aug 22, 2000 16076 16455 15985 16455 0 +414.50(+2.58%)
Aug 21, 2000 16250 16257 15946 16040 0 -240.30(-1.48%)
Aug 18, 2000 16157 16280 16119 16280 0 +119.50(+0.74%)
Aug 17, 2000 16356 16356 16080 16161 0 -195.00(-1.19%)
Aug 16, 2000 16300 16409 16250 16356 0 +57.70(+0.35%)
Aug 15, 2000 16182 16310 16132 16298 0 +144.40(+0.89%)
Aug 14, 2000 16110 16227 16055 16154 0 +36.40(+0.23%)
Aug 11, 2000 16008 16126 15889 16118 0 +141.80(+0.89%)
Aug 10, 2000 16051 16054 15947 15976 0 -58.90(-0.37%)
Aug 09, 2000 15873 16035 15779 16035 0 +214.50(+1.36%)
Aug 08, 2000 16045 16073 15755 15820 0 -182.60(-1.14%)
Aug 07, 2000 15667 16039 15667 16003 0 +335.30(+2.14%)
Aug 04, 2000 15800 15897 15557 15667 0 -147.00(-0.93%)
Aug 03, 2000 16186 16186 15726 15814 0 -391.80(-2.42%)
Aug 02, 2000 16119 16212 16055 16206 0 +106.50(+0.66%)
Aug 01, 2000 15785 16100 15774 16100 0 +372.20(+2.37%)
Jul 31, 2000 15821 15855 15395 15728 0 -111.10(-0.70%)
Jul 28, 2000 16134 16134 15816 15839 0 -343.40(-2.12%)
Jul 27, 2000 16458 16458 16027 16182 0 -320.60(-1.94%)
Jul 26, 2000 16554 16564 16400 16503 0 -71.00(-0.43%)
Jul 25, 2000 16506 16574 16342 16574 0 +26.50(+0.16%)
Jul 24, 2000 16767 16767 16370 16547 0 -264.40(-1.57%)
Jul 21, 2000 17026 17099 16801 16812 0 -172.10(-1.01%)
Jul 19, 2000 16905 17016 16703 16984 0 +38.50(+0.23%)
Jul 18, 2000 17261 17350 16834 16945 0 -341.70(-1.98%)
Jul 17, 2000 17189 17477 17150 17287 0 +143.90(+0.84%)
Jul 14, 2000 17137 17176 17020 17143 0 +106.00(+0.62%)
Jul 13, 2000 17348 17348 17010 17037 0 -305.20(-1.76%)
Jul 12, 2000 17519 17542 17210 17342 0 -162.30(-0.93%)
Jul 11, 2000 17568 17574 17437 17504 0 -68.30(-0.39%)
Jul 10, 2000 17422 17595 17422 17573 0 +174.50(+1.00%)
Jul 07, 2000 17290 17484 17290 17398 0 +115.80(+0.67%)
Jul 06, 2000 17403 17403 17155 17282 0 -153.50(-0.88%)
Jul 05, 2000 17474 17576 17365 17436 0 -34.30(-0.20%)
Jul 04, 2000 17656 17661 17434 17470 0 -144.50(-0.82%)
Jul 03, 2000 17452 17637 17452 17615 0 +203.60(+1.17%)
Jun 30, 2000 17482 17510 17306 17411 0 -64.80(-0.37%)
Jun 29, 2000 17448 17511 17383 17476 0 +105.70(+0.61%)
Jun 28, 2000 17289 17421 17230 17370 0 +91.10(+0.53%)
Jun 27, 2000 16970 17286 16970 17279 0 +353.70(+2.09%)
Jun 26, 2000 16927 16975 16762 16925 0 -37.80(-0.22%)
Jun 23, 2000 17056 17214 16899 16963 0 -142.80(-0.83%)
Jun 22, 2000 17229 17364 17092 17106 0 -104.10(-0.60%)
Jun 21, 2000 16922 17212 16854 17210 0 +302.50(+1.79%)
Jun 20, 2000 16646 16908 16646 16908 0 +316.30(+1.91%)
Jun 19, 2000 16382 16628 16360 16591 0 +273.00(+1.67%)
Jun 16, 2000 16359 16480 16290 16318 0 -20.40(-0.12%)
Jun 15, 2000 16635 16635 16335 16339 0 -315.70(-1.90%)
Jun 14, 2000 16920 16920 16478 16654 0 -260.50(-1.54%)
Jun 13, 2000 16951 16951 16769 16915 0 -65.70(-0.39%)
Jun 12, 2000 16877 17019 16792 16981 0 +118.70(+0.70%)
Jun 09, 2000 17005 17005 16786 16862 0 -142.40(-0.84%)
Jun 08, 2000 17177 17251 16979 17004 0 -140.70(-0.82%)
Jun 07, 2000 17134 17207 17019 17145 0 -25.10(-0.15%)
Jun 06, 2000 17163 17207 17065 17170 0 -31.70(-0.18%)
Jun 05, 2000 16842 17262 16842 17202 0 +401.70(+2.39%)
Jun 02, 2000 16682 16941 16682 16800 0 +105.80(+0.63%)
Jun 01, 2000 16320 16694 16320 16694 0 +361.80(+2.22%)
May 31, 2000 16274 16539 16224 16332 0 +103.60(+0.64%)
May 30, 2000 16276 16486 16210 16229 0 -16.50(-0.10%)
May 29, 2000 16029 16245 16029 16245 0 +237.30(+1.48%)
May 26, 2000 16219 16219 15870 16008 0 -239.70(-1.48%)
May 25, 2000 16090 16374 16090 16248 0 +203.40(+1.27%)
May 24, 2000 16238 16261 15876 16044 0 -274.30(-1.68%)
May 23, 2000 16345 16494 16170 16319 0 -67.30(-0.41%)
May 22, 2000 16803 16803 16174 16386 0 -472.20(-2.80%)
May 19, 2000 16960 16960 16572 16858 0 -173.40(-1.02%)
May 18, 2000 17365 17365 16972 17032 0 -372.40(-2.14%)
May 17, 2000 17589 17691 17349 17404 0 -147.20(-0.84%)
May 16, 2000 17343 17558 17284 17551 0 +237.50(+1.37%)
May 15, 2000 17396 17396 17193 17314 0 -44.20(-0.25%)
May 12, 2000 16964 17362 16964 17358 0 +475.40(+2.82%)
May 11, 2000 17606 17606 16779 16882 0 -819.00(-4.63%)
May 10, 2000 17799 17803 17394 17702 0 -143.00(-0.80%)
May 09, 2000 18152 18152 17804 17844 0 -355.50(-1.95%)
May 08, 2000 18466 18475 18190 18200 0 -239.40(-1.30%)
May 02, 2000 18498 18586 18429 18439 0 +36.30(+0.20%)
May 01, 2000 17979 18403 17979 18403 0 +429.40(+2.39%)
Apr 28, 2000 18036 18137 17926 17974 0 -45.50(-0.25%)
Apr 27, 2000 18123 18245 18012 18019 0 -115.10(-0.63%)
Apr 26, 2000 18327 18439 17948 18134 0 -138.00(-0.76%)
Apr 25, 2000 18433 18630 18177 18272 0 -207.90(-1.12%)
Apr 24, 2000 18248 18987 18248 18480 0 +227.50(+1.25%)
Apr 21, 2000 19051 19269 18091 18253 0 -706.60(-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 -39.10(-0.21%)
Apr 17, 2000 20342 20342 18604 19009 0 -1426.10(-6.98%)
Apr 14, 2000 20456 20604 20331 20435 0 -91.70(-0.45%)
Apr 13, 2000 20736 20736 20385 20526 0 -306.80(-1.47%)
Apr 12, 2000 20476 20833 20437 20833 0 +310.70(+1.51%)
Apr 11, 2000 20544 20657 20517 20522 0 -96.60(-0.47%)
Apr 10, 2000 20369 20640 20369 20619 0 +366.30(+1.81%)
Apr 07, 2000 20270 20464 20253 20253 0 +29.20(+0.14%)
Apr 06, 2000 20476 20557 20172 20224 0 -239.20(-1.17%)
Apr 05, 2000 20547 20655 20312 20463 0 -132.10(-0.64%)
Apr 04, 2000 20748 20748 20536 20595 0 -132.10(-0.64%)
Apr 03, 2000 20328 20727 20272 20727 0 +389.70(+1.92%)
Apr 01, 2000 20371 20550 20259 20337 0 -104.20(-0.51%)
Mar 31, 2000 20706 20810 20439 20442 0 -265.20(-1.28%)
Mar 30, 2000 20407 20809 20407 20707 0 +332.40(+1.63%)
Mar 29, 2000 20274 20388 20014 20374 0 +93.30(+0.46%)
Mar 28, 2000 19976 20296 19880 20281 0 +0.00(+0.00%)
Mar 27, 2000 19976 20296 19880 20281 0 +322.90(+1.62%)
Mar 25, 2000 19752 20012 19698 19958 0 +253.50(+1.29%)
Mar 24, 2000 19750 19762 19569 19705 0 -29.00(-0.15%)
Mar 23, 2000 19612 19734 19603 19734 0 +131.20(+0.67%)
Mar 22, 2000 19598 19602 19455 19602 0 +0.00(+0.00%)
Mar 21, 2000 19598 19602 19455 19602 0 +36.10(+0.18%)
Mar 18, 2000 19336 19574 19336 19566 0 +313.10(+1.63%)
Mar 17, 2000 19096 19313 18892 19253 0 +174.60(+0.92%)
Mar 16, 2000 19120 19120 18766 19079 0 -63.20(-0.33%)
Mar 15, 2000 19140 19335 18956 19142 0 -48.10(-0.25%)
Mar 14, 2000 19732 19760 19060 19190 0 +0.00(+0.00%)
Mar 13, 2000 19732 19760 19060 19190 0 -560.50(-2.84%)
Mar 11, 2000 19735 19982 19686 19750 0 +88.10(+0.45%)
Mar 10, 2000 19752 19886 19615 19662 0 -104.50(-0.53%)
Mar 09, 2000 19856 19856 19692 19767 0 -177.40(-0.89%)
Mar 08, 2000 19802 19944 19704 19944 0 +147.90(+0.75%)
Mar 07, 2000 20042 20160 19743 19796 0 +0.00(+0.00%)
Mar 06, 2000 20042 20160 19743 19796 0 -131.20(-0.66%)
Mar 04, 2000 20023 20035 19859 19928 0 -137.60(-0.69%)
Mar 03, 2000 20098 20203 19903 20065 0 -16.60(-0.08%)
Mar 02, 2000 20030 20166 20008 20082 0 +122.20(+0.61%)
Mar 01, 2000 19762 19979 19747 19960 0 +239.40(+1.21%)
Feb 29, 2000 19783 19905 19714 19720 0 +0.00(+0.00%)
Feb 28, 2000 19783 19905 19714 19720 0 -97.80(-0.49%)
Feb 26, 2000 19623 19818 19539 19818 0 +246.50(+1.26%)
Feb 25, 2000 19616 19699 19558 19571 0 +51.80(+0.27%)
Feb 24, 2000 19439 19528 19373 19520 0 +129.00(+0.67%)
Feb 23, 2000 19554 19712 19353 19391 0 -153.20(-0.78%)
Feb 22, 2000 19736 19764 19544 19544 0 +0.00(+0.00%)
Feb 21, 2000 19736 19764 19544 19544 0 -245.20(-1.24%)
Feb 19, 2000 19852 19863 19670 19789 0 -2.40(-0.01%)
Feb 18, 2000 19646 19804 19518 19791 0 +192.20(+0.98%)
Feb 17, 2000 19419 19613 19300 19599 0 +231.40(+1.19%)
Feb 16, 2000 19588 19689 19331 19368 0 -188.70(-0.96%)
Feb 15, 2000 19699 19748 19556 19556 0 +0.00(+0.00%)
Feb 14, 2000 19699 19748 19556 19556 0 -153.50(-0.78%)
Feb 11, 2000 19916 19916 19710 19710 0 -297.80(-1.49%)
Feb 10, 2000 19930 20046 19926 20008 0 +138.90(+0.70%)
Feb 09, 2000 19955 19983 19835 19869 0 -76.50(-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 -23.30(-0.12%)
Feb 04, 2000 19648 19879 19648 19786 0 +207.50(+1.06%)
Feb 03, 2000 19522 19860 19522 19579 0 +155.50(+0.80%)
Feb 02, 2000 19537 19554 19267 19423 0 -116.30(-0.60%)
Feb 01, 2000 19375 19540 19224 19540 0 +0.00(+0.00%)
Jan 31, 2000 19375 19540 19224 19540 0 +104.90(+0.54%)
Jan 29, 2000 19261 19596 19238 19435 0 +225.10(+1.17%)
Jan 28, 2000 19126 19238 18972 19210 0 +98.50(+0.52%)
Jan 27, 2000 18983 19146 18983 19111 0 +215.70(+1.14%)
Jan 26, 2000 19004 19131 18815 18896 0 -161.20(-0.85%)
Jan 25, 2000 18878 19125 18877 19057 0 +0.00(+0.00%)
Jan 24, 2000 18878 19125 18877 19057 0 +178.60(+0.95%)
Jan 22, 2000 18995 18995 18713 18878 0 -129.90(-0.68%)
Jan 21, 2000 18930 19167 18921 19008 0 +110.20(+0.58%)
Jan 20, 2000 19182 19182 18898 18898 0 -298.80(-1.56%)
Jan 19, 2000 19412 19412 19145 19197 0 -240.60(-1.24%)
Jan 18, 2000 19026 19443 19026 19437 0 +0.00(+0.00%)
Jan 17, 2000 19026 19443 19026 19437 0 +480.60(+2.54%)
Jan 15, 2000 18883 19058 18734 18957 0 +123.30(+0.65%)
Jan 14, 2000 18667 18845 18667 18833 0 +155.90(+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 +657.50(+3.61%)
Jan 08, 2000 18194 18286 18068 18193 0 +25.10(+0.14%)
Jan 07, 2000 18574 18583 18168 18168 0 -374.30(-2.02%)
Jan 06, 2000 19004 19004 18222 18543 0 -460.30(-2.42%)
Jan 05, 2000 18937 19188 18937 19003 0 +0.00(+0.00%)
Jan 04, 2000 18937 19188 18937 19003 0 +68.60(+0.36%)
Dec 31, 1999 18794 18960 18722 18934 0 +123.70(+0.66%)
Dec 30, 1999 18778 18886 18729 18811 0 +27.10(+0.14%)
Dec 29, 1999 18545 18817 18481 18784 0 +236.60(+1.28%)
Dec 28, 1999 18596 18667 18473 18547 0 +0.00(+0.00%)
Dec 27, 1999 18596 18667 18473 18547 0 -38.00(-0.20%)
Dec 25, 1999 18496 18777 18496 18585 0 +0.00(+0.00%)
Dec 24, 1999 18496 18777 18496 18585 0 +123.00(+0.67%)
Dec 23, 1999 18164 18462 18164 18462 0 +381.50(+2.11%)
Dec 22, 1999 18166 18168 18025 18080 0 -95.10(-0.52%)
Dec 21, 1999 18138 18272 18060 18176 0 +0.00(+0.00%)
Dec 20, 1999 18138 18272 18060 18176 0 +80.40(+0.44%)
Dec 18, 1999 18126 18256 18095 18095 0 -16.20(-0.09%)
Dec 17, 1999 18126 18188 18006 18111 0 -27.10(-0.15%)
Dec 16, 1999 18145 18303 18031 18138 0 -27.20(-0.15%)
Dec 15, 1999 18204 18210 18040 18166 0 -39.50(-0.22%)
Dec 14, 1999 18285 18285 18151 18205 0 +0.00(+0.00%)
Dec 13, 1999 18285 18285 18151 18205 0 -66.70(-0.37%)
Dec 11, 1999 18264 18416 18213 18272 0 +11.10(+0.06%)
Dec 10, 1999 18406 18406 18082 18261 0 -140.50(-0.76%)
Dec 09, 1999 18557 18605 18384 18401 0 -192.80(-1.04%)
Dec 08, 1999 18513 18657 18466 18594 0 +86.80(+0.47%)
Dec 07, 1999 18381 18664 18381 18507 0 +0.00(+0.00%)
Dec 06, 1999 18381 18664 18381 18507 0 +139.10(+0.76%)
Dec 04, 1999 18528 18611 18350 18368 0 -146.30(-0.79%)
Dec 03, 1999 18536 18684 18340 18514 0 +18.50(+0.10%)
Dec 02, 1999 18563 18719 18466 18496 0 -62.30(-0.34%)
Dec 01, 1999 18853 18865 18478 18558 0 -292.10(-1.55%)
Nov 30, 1999 18883 18910 18723 18850 0 +0.00(+0.00%)
Nov 29, 1999 18883 18910 18723 18850 0 -64.20(-0.34%)
Nov 27, 1999 18777 19002 18675 18914 0 +192.70(+1.03%)
Nov 26, 1999 18915 19021 18649 18722 0 -174.40(-0.92%)
Nov 25, 1999 18796 19036 18664 18896 0 +0.00(+0.00%)
Nov 24, 1999 18796 19036 18664 18896 0 +74.10(+0.39%)
Nov 23, 1999 18607 18849 18607 18822 0 +0.00(+0.00%)
Nov 22, 1999 18607 18849 18607 18822 0 +251.30(+1.35%)
Nov 20, 1999 18576 18837 18571 18571 0 +38.00(+0.21%)
Nov 19, 1999 18300 18687 18292 18533 0 +258.00(+1.41%)
Nov 18, 1999 18219 18510 18071 18275 0 +119.70(+0.66%)
Nov 17, 1999 18215 18289 18091 18155 0 -43.00(-0.24%)
Nov 16, 1999 18296 18520 18198 18198 0 +0.00(+0.00%)
Nov 15, 1999 18296 18520 18198 18198 0 -60.50(-0.33%)
Nov 13, 1999 18358 18484 18246 18259 0 -68.70(-0.37%)
Nov 12, 1999 18552 18660 18310 18327 0 -240.60(-1.30%)
Nov 11, 1999 18258 18623 18215 18568 0 +275.70(+1.51%)
Nov 10, 1999 18259 18498 18259 18292 0 +51.20(+0.28%)
Nov 09, 1999 18381 18482 18180 18241 0 +0.00(+0.00%)
Nov 08, 1999 18381 18482 18180 18241 0 -113.90(-0.62%)
Nov 06, 1999 18340 18491 18174 18355 0 +6.80(+0.04%)
Nov 05, 1999 18067 18378 18067 18348 0 +0.00(+0.00%)
Nov 04, 1999 18067 18378 18067 18348 0 +356.10(+1.98%)
Nov 03, 1999 17977 18058 17857 17992 0 -4.90(-0.03%)
Nov 02, 1999 17982 18120 17953 17997 0 +0.00(+0.00%)
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