Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2015 18924 19202 18785 19083 0 +0.00(+0.00%)
Oct 30, 2015 18924 19202 18785 19083 0 +147.39(+0.78%)
Oct 29, 2015 19046 19081 18809 18936 0 +32.69(+0.17%)
Oct 28, 2015 18827 18926 18815 18903 0 +125.98(+0.67%)
Oct 27, 2015 18961 18965 18761 18777 0 -170.08(-0.90%)
Oct 26, 2015 19036 19089 18937 18947 0 +121.82(+0.65%)
Oct 25, 2015 18763 18916 18747 18825 0 +0.00(+0.00%)
Oct 24, 2015 18763 18916 18747 18825 0 +0.00(+0.00%)
Oct 23, 2015 18763 18916 18747 18825 0 +389.43(+2.11%)
Oct 22, 2015 18444 18579 18376 18436 0 -118.41(-0.64%)
Oct 21, 2015 18168 18605 18168 18554 0 +347.13(+1.91%)
Oct 20, 2015 18246 18253 18148 18207 0 +75.92(+0.42%)
Oct 19, 2015 18283 18314 18078 18131 0 -160.57(-0.88%)
Oct 18, 2015 18301 18398 18239 18292 0 +0.00(+0.00%)
Oct 17, 2015 18301 18398 18239 18292 0 +0.00(+0.00%)
Oct 16, 2015 18301 18398 18239 18292 0 +194.90(+1.08%)
Oct 15, 2015 17805 18171 17758 18097 0 +205.90(+1.15%)
Oct 14, 2015 18107 18126 17832 17891 0 -343.74(-1.89%)
Oct 13, 2015 18335 18360 18224 18235 0 -203.93(-1.11%)
Oct 12, 2015 18282 18439 18185 18439 0 +0.00(+0.00%)
Oct 11, 2015 18282 18439 18185 18439 0 +0.00(+0.00%)
Oct 10, 2015 18282 18439 18185 18439 0 +0.00(+0.00%)
Oct 09, 2015 18282 18439 18185 18439 0 +297.50(+1.64%)
Oct 08, 2015 18311 18401 18122 18141 0 -181.81(-0.99%)
Oct 07, 2015 18168 18379 18043 18323 0 +136.88(+0.75%)
Oct 06, 2015 18302 18373 18095 18186 0 +180.61(+1.00%)
Oct 05, 2015 17921 18079 17870 18005 0 +280.36(+1.58%)
Oct 04, 2015 17564 17776 17538 17725 0 +0.00(+0.00%)
Oct 03, 2015 17564 17776 17538 17725 0 +0.00(+0.00%)
Oct 02, 2015 17564 17776 17538 17725 0 +2.71(+0.02%)
Oct 01, 2015 17480 17832 17390 17722 0 +334.27(+1.92%)
Sep 30, 2015 17194 17461 17179 17388 0 +457.31(+2.70%)
Sep 29, 2015 17359 17367 16901 16931 0 -714.27(-4.05%)
Sep 28, 2015 17811 17886 17563 17645 0 -235.40(-1.32%)
Sep 27, 2015 17618 17881 17484 17881 0 +0.00(+0.00%)
Sep 26, 2015 17618 17881 17484 17881 0 +0.00(+0.00%)
Sep 25, 2015 17618 17881 17484 17881 0 +308.68(+1.76%)
Sep 24, 2015 17803 17866 17572 17572 0 -498.38(-2.76%)
Sep 23, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 22, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 21, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 20, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 19, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 18, 2015 18275 18296 18070 18070 0 -362.06(-1.96%)
Sep 17, 2015 18362 18468 18290 18432 0 +260.67(+1.43%)
Sep 16, 2015 18238 18292 18095 18172 0 +145.12(+0.81%)
Sep 15, 2015 18083 18330 17996 18026 0 +60.78(+0.34%)
Sep 14, 2015 18341 18344 17925 17966 0 -298.52(-1.63%)
Sep 13, 2015 18156 18363 18124 18264 0 +0.00(+0.00%)
Sep 12, 2015 18156 18363 18124 18264 0 +0.00(+0.00%)
Sep 11, 2015 18156 18363 18124 18264 0 -35.40(-0.19%)
Sep 10, 2015 18419 18421 17956 18300 0 -470.89(-2.51%)
Sep 09, 2015 17758 18771 17757 18771 0 +1343.43(+7.71%)
Sep 08, 2015 17942 17963 17416 17427 0 -433.39(-2.43%)
Sep 07, 2015 17675 18014 17479 17860 0 +68.31(+0.38%)
Sep 06, 2015 18312 18312 17608 17792 0 +0.00(+0.00%)
Sep 05, 2015 18312 18312 17608 17792 0 +0.00(+0.00%)
Sep 04, 2015 18312 18312 17608 17792 0 -390.23(-2.15%)
Sep 03, 2015 18360 18482 18177 18182 0 +86.99(+0.48%)
Sep 02, 2015 17862 18467 17857 18095 0 -70.29(-0.39%)
Sep 01, 2015 18764 18777 18166 18166 0 -724.79(-3.84%)
Aug 31, 2015 19007 19020 18750 18890 0 -245.84(-1.28%)
Aug 30, 2015 18909 19193 18901 19136 0 +0.00(+0.00%)
Aug 29, 2015 18909 19193 18901 19136 0 +0.00(+0.00%)
Aug 28, 2015 18909 19193 18901 19136 0 +561.88(+3.03%)
Aug 27, 2015 18680 18810 18486 18574 0 +197.61(+1.08%)
Aug 26, 2015 17894 18443 17714 18377 0 +570.13(+3.20%)
Aug 25, 2015 18172 18835 17748 17807 0 -733.98(-3.96%)
Aug 24, 2015 19075 19155 18499 18541 0 -895.15(-4.61%)
Aug 23, 2015 19711 19738 19436 19436 0 +0.00(+0.00%)
Aug 22, 2015 19711 19738 19436 19436 0 +0.00(+0.00%)
Aug 21, 2015 19711 19738 19436 19436 0 -597.69(-2.98%)
Aug 20, 2015 20194 20246 20033 20034 0 -189.11(-0.94%)
Aug 19, 2015 20467 20522 20218 20223 0 -331.84(-1.61%)
Aug 18, 2015 20641 20663 20545 20554 0 -65.79(-0.32%)
Aug 17, 2015 20600 20669 20541 20620 0 +100.81(+0.49%)
Aug 16, 2015 20518 20605 20485 20519 0 +0.00(+0.00%)
Aug 15, 2015 20518 20605 20485 20519 0 +0.00(+0.00%)
Aug 14, 2015 20518 20605 20485 20519 0 -76.10(-0.37%)
Aug 13, 2015 20393 20634 20307 20596 0 +202.78(+0.99%)
Aug 12, 2015 20633 20703 20303 20393 0 -327.98(-1.58%)
Aug 11, 2015 20921 20947 20582 20721 0 -87.94(-0.42%)
Aug 10, 2015 20618 20821 20617 20809 0 +84.13(+0.41%)
Aug 09, 2015 20602 20754 20568 20725 0 +0.00(+0.00%)
Aug 08, 2015 20602 20754 20568 20725 0 +0.00(+0.00%)
Aug 07, 2015 20602 20754 20568 20725 0 +60.12(+0.29%)
Aug 06, 2015 20769 20817 20664 20664 0 +50.38(+0.24%)
Aug 05, 2015 20490 20715 20470 20614 0 +93.70(+0.46%)
Aug 04, 2015 20462 20552 20448 20520 0 -27.75(-0.14%)
Aug 03, 2015 20540 20562 20396 20548 0 -37.13(-0.18%)
Aug 02, 2015 20507 20585 20467 20585 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