Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 1963 1975 1934 1945 0 -19.51(-0.99%)
Oct 30, 2013 1989 1992 1945 1965 0 -35.61(-1.78%)
Oct 29, 2013 1994 2005 1965 2000 0 +6.86(+0.34%)
Oct 28, 2013 2025 2027 1982 1994 0 -29.86(-1.48%)
Oct 25, 2013 1987 2026 1985 2023 0 +38.48(+1.94%)
Oct 24, 2013 1992 2001 1977 1985 0 -7.18(-0.36%)
Oct 23, 2013 2000 2009 1980 1992 0 -11.53(-0.58%)
Oct 22, 2013 1978 2014 1972 2004 0 +29.05(+1.47%)
Oct 21, 2013 1999 1999 1966 1975 0 -23.72(-1.19%)
Oct 18, 2013 2007 2014 1977 1998 0 -8.10(-0.40%)
Oct 17, 2013 1975 2013 1971 2006 0 +23.36(+1.18%)
Oct 16, 2013 1961 1990 1954 1983 0 +27.87(+1.43%)
Oct 15, 2013 1952 1975 1948 1955 0 -6.12(-0.31%)
Oct 14, 2013 1952 1967 1942 1961 0 -0.85(-0.04%)
Oct 11, 2013 1934 1963 1923 1962 0 +27.29(+1.41%)
Oct 10, 2013 1905 1937 1899 1935 0 +44.38(+2.35%)
Oct 09, 2013 1893 1911 1882 1890 0 +5.68(+0.30%)
Oct 08, 2013 1905 1911 1881 1885 0 -28.76(-1.50%)
Oct 07, 2013 1904 1931 1898 1914 0 -4.58(-0.24%)
Oct 04, 2013 1922 1937 1904 1918 0 -1.40(-0.07%)
Oct 03, 2013 1941 1944 1902 1920 0 -25.31(-1.30%)
Oct 02, 2013 1936 1955 1919 1945 0 -5.46(-0.28%)
Oct 01, 2013 1934 1975 1923 1950 0 +5.59(+0.29%)
Sep 27, 2013 1935 1951 1928 1945 0 -1.59(-0.08%)
Sep 26, 2013 1936 1951 1928 1946 0 +6.11(+0.31%)
Sep 25, 2013 1945 1964 1922 1940 0 -3.28(-0.17%)
Sep 24, 2013 1968 1977 1940 1943 0 -28.93(-1.47%)
Sep 23, 2013 1967 1989 1955 1972 0 -1.16(-0.06%)
Sep 20, 2013 2006 2008 1965 1974 0 -31.58(-1.57%)
Sep 19, 2013 2006 2038 1998 2005 0 -0.96(-0.05%)
Sep 18, 2013 1920 2008 1905 2006 0 +82.98(+4.31%)
Sep 17, 2013 1925 1943 1914 1923 0 -2.82(-0.15%)
Sep 16, 2013 1939 1945 1915 1926 0 +22.79(+1.20%)
Sep 13, 2013 1903 1914 1896 1903 0 +1.99(+0.10%)
Sep 12, 2013 1930 1940 1895 1901 0 -35.45(-1.83%)
Sep 11, 2013 1925 1938 1916 1937 0 +7.55(+0.39%)
Sep 10, 2013 1928 1937 1908 1929 0 +10.76(+0.56%)
Sep 09, 2013 1894 1919 1887 1918 0 +26.16(+1.38%)
Sep 06, 2013 1875 1907 1870 1892 0 +38.45(+2.07%)
Sep 05, 2013 1874 1881 1850 1854 0 -17.74(-0.95%)
Sep 04, 2013 1848 1877 1838 1871 0 +25.79(+1.40%)
Sep 03, 2013 1877 1883 1827 1846 0 -19.07(-1.02%)
Aug 30, 2013 1865 1865 1865 0 -6.40(-0.34%)
Aug 29, 2013 1864 1874 1851 1871 0 -3.40(-0.18%)
Aug 28, 2013 1887 1892 1867 1875 0 -13.41(-0.71%)
Aug 27, 2013 1880 1897 1873 1888 0 -11.03(-0.58%)
Aug 26, 2013 1897 1909 1887 1899 0 +7.34(+0.39%)
Aug 23, 2013 1862 1894 1855 1892 0 +30.85(+1.66%)
Aug 22, 2013 1853 1865 1838 1861 0 +13.88(+0.75%)
Aug 21, 2013 1854 1875 1828 1847 0 -15.09(-0.81%)
Aug 20, 2013 1813 1868 1812 1862 0 +52.72(+2.91%)
Aug 19, 2013 1832 1840 1806 1809 0 -22.60(-1.23%)
Aug 16, 2013 1873 1880 1821 1832 0 -47.16(-2.51%)
Aug 15, 2013 1902 1912 1867 1879 0 -44.24(-2.30%)
Aug 14, 2013 1919 1930 1908 1923 0 +4.33(+0.23%)
Aug 13, 2013 1942 1945 1905 1919 0 -23.55(-1.21%)
Aug 12, 2013 1956 1965 1929 1942 0 -18.57(-0.95%)
Aug 09, 2013 1928 1967 1921 1961 0 +32.10(+1.66%)
Aug 08, 2013 1937 1940 1916 1929 0 -0.63(-0.03%)
Aug 07, 2013 1937 1946 1915 1930 0 -11.80(-0.61%)
Aug 06, 2013 1935 1956 1927 1941 0 -6.35(-0.33%)
Aug 05, 2013 1942 1957 1932 1948 0 +2.84(+0.15%)
Aug 02, 2013 1956 1968 1936 1945 0 -19.74(-1.00%)
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