Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 3058 3102 3021 3086 0 +124.82(+4.21%)
Oct 28, 2016 2895 2970 2882 2962 0 +65.15(+2.25%)
Oct 27, 2016 2896 2910 2889 2896 0 +6.48(+0.22%)
Oct 26, 2016 2873 2895 2869 2890 0 +12.72(+0.44%)
Oct 25, 2016 2876 2887 2863 2877 0 +3.49(+0.12%)
Oct 24, 2016 2857 2880 2851 2874 0 +23.29(+0.82%)
Oct 21, 2016 2840 2859 2820 2850 0 +18.82(+0.66%)
Oct 20, 2016 2841 2845 2814 2832 0 -4.38(-0.15%)
Oct 19, 2016 2842 2853 2821 2836 0 -22.89(-0.80%)
Oct 18, 2016 2844 2872 2834 2859 0 +36.12(+1.28%)
Oct 17, 2016 2808 2834 2802 2823 0 +2.29(+0.08%)
Oct 14, 2016 2835 2869 2814 2820 0 -7.58(-0.27%)
Oct 13, 2016 2834 2837 2795 2828 0 -17.14(-0.60%)
Oct 12, 2016 2783 2857 2757 2845 0 +5.07(+0.18%)
Oct 11, 2016 2875 2878 2836 2840 0 -34.89(-1.21%)
Oct 10, 2016 2905 2908 2870 2875 0 -14.74(-0.51%)
Oct 07, 2016 2892 2925 2879 2890 0 +11.25(+0.39%)
Oct 06, 2016 2900 2912 2857 2878 0 -33.30(-1.14%)
Oct 05, 2016 2893 2937 2886 2912 0 +20.25(+0.70%)
Oct 04, 2016 2870 2909 2868 2892 0 +111.67(+4.02%)
Sep 26, 2016 2788 2805 2776 2780 0 -30.25(-1.08%)
Sep 23, 2016 2830 2847 2799 2810 0 -13.28(-0.47%)
Sep 22, 2016 2822 2843 2817 2823 0 +7.02(+0.25%)
Sep 21, 2016 2786 2821 2781 2816 0 +39.57(+1.43%)
Sep 20, 2016 2787 2798 2766 2777 0 -8.52(-0.31%)
Sep 19, 2016 2806 2808 2776 2785 0 -0.15(-0.01%)
Sep 16, 2016 2810 2812 2776 2785 0 -16.70(-0.60%)
Sep 15, 2016 2779 2812 2769 2802 0 +17.03(+0.61%)
Sep 14, 2016 2826 2850 2782 2785 0 -59.55(-2.09%)
Sep 13, 2016 2836 2872 2834 2845 0 -25.10(-0.87%)
Sep 12, 2016 2781 2876 2779 2870 0 +25.92(+0.91%)
Sep 09, 2016 2830 2867 2818 2844 0 -0.15(-0.01%)
Sep 08, 2016 2877 2878 2841 2844 0 -34.67(-1.20%)
Sep 07, 2016 2878 2887 2872 2879 0 -4.48(-0.16%)
Sep 06, 2016 2903 2928 2878 2883 0 -8.54(-0.30%)
Sep 02, 2016 2892 2892 2892 2892 0 +39.23(+1.38%)
Sep 01, 2016 2840 2861 2824 2852 0 +8.98(+0.32%)
Aug 31, 2016 2826 2856 2791 2843 0 +24.19(+0.86%)
Aug 30, 2016 2832 2847 2811 2819 0 -9.86(-0.35%)
Aug 29, 2016 2857 2869 2823 2829 0 -38.70(-1.35%)
Aug 26, 2016 2829 2876 2818 2868 0 +46.60(+1.65%)
Aug 25, 2016 2821 2839 2808 2821 0 -3.06(-0.11%)
Aug 24, 2016 2814 2843 2799 2824 0 -5.43(-0.19%)
Aug 23, 2016 2816 2832 2786 2830 0 +34.63(+1.24%)
Aug 22, 2016 2810 2817 2790 2795 0 -18.55(-0.66%)
Aug 19, 2016 2804 2841 2803 2814 0 +2.85(+0.10%)
Aug 18, 2016 2777 2817 2772 2811 0 +41.14(+1.49%)
Aug 17, 2016 2790 2792 2757 2770 0 -10.60(-0.38%)
Aug 16, 2016 2787 2802 2758 2780 0 -7.57(-0.27%)
Aug 15, 2016 2770 2798 2765 2788 0 +19.22(+0.69%)
Aug 12, 2016 2770 2784 2765 2769 0 -12.55(-0.45%)
Aug 11, 2016 2766 2784 2763 2781 0 +20.90(+0.76%)
Aug 10, 2016 2770 2785 2752 2760 0 -11.36(-0.41%)
Aug 09, 2016 2786 2792 2760 2772 0 -6.50(-0.23%)
Aug 08, 2016 2816 2820 2775 2778 0 -26.45(-0.94%)
Aug 05, 2016 2810 2835 2801 2805 0 +2.35(+0.08%)
Aug 04, 2016 2803 2809 2780 2802 0 +6.74(+0.24%)
Aug 03, 2016 2769 2804 2753 2795 0 +21.52(+0.78%)
Aug 02, 2016 2802 2805 2763 2774 0 -36.58(-1.30%)
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