Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1569 1604 1555 1593 0 +7.17(+0.45%)
Nov 29, 2018 1607 1614 1578 1586 0 -33.53(-2.07%)
Nov 28, 2018 1603 1626 1580 1619 0 +23.06(+1.44%)
Nov 27, 2018 1580 1606 1563 1596 0 +7.12(+0.45%)
Nov 26, 2018 1571 1603 1564 1589 0 +46.84(+3.04%)
Nov 23, 2018 1531 1555 1524 1542 0 +7.34(+0.48%)
Nov 21, 2018 1535 1535 1535 1535 0 -17.82(-1.15%)
Nov 20, 2018 1505 1606 1476 1553 0 +17.09(+1.11%)
Nov 19, 2018 1620 1649 1533 1536 0 -91.84(-5.64%)
Nov 16, 2018 1652 1655 1603 1628 0 -33.70(-2.03%)
Nov 15, 2018 1619 1674 1591 1661 0 +27.94(+1.71%)
Nov 14, 2018 1667 1701 1622 1633 0 -18.37(-1.11%)
Nov 13, 2018 1606 1670 1601 1652 0 -1.51(-0.09%)
Nov 12, 2018 1671 1690 1640 1653 0 -21.63(-1.29%)
Nov 09, 2018 1792 1798 1669 1675 0 -121.16(-6.75%)
Nov 08, 2018 1779 1806 1767 1796 0 +9.38(+0.53%)
Nov 07, 2018 1769 1791 1735 1787 0 +23.47(+1.33%)
Nov 06, 2018 1749 1770 1725 1763 0 +12.74(+0.73%)
Nov 05, 2018 1769 1778 1714 1750 0 -20.17(-1.14%)
Nov 02, 2018 1809 1842 1734 1771 0 -20.22(-1.13%)
Nov 01, 2018 1721 1794 1701 1791 0 +68.42(+3.97%)
Oct 31, 2018 1752 1764 1718 1722 0 -10.99(-0.63%)
Oct 30, 2018 1675 1746 1665 1733 0 +60.49(+3.62%)
Oct 29, 2018 1690 1724 1645 1673 0 -3.88(-0.23%)
Oct 26, 2018 1682 1703 1624 1677 0 -20.74(-1.22%)
Oct 24, 2018 1762 1790 1694 1698 0 -64.04(-3.64%)
Oct 23, 2018 1740 1770 1707 1762 0 -8.69(-0.49%)
Oct 22, 2018 1750 1782 1732 1770 0 +29.67(+1.70%)
Oct 19, 2018 1785 1790 1730 1741 0 -40.89(-2.30%)
Oct 18, 2018 1807 1816 1761 1781 0 -33.40(-1.84%)
Oct 17, 2018 1836 1846 1782 1815 0 -23.60(-1.28%)
Oct 16, 2018 1801 1844 1789 1838 0 +44.24(+2.47%)
Oct 15, 2018 1787 1814 1782 1794 0 +12.70(+0.71%)
Oct 12, 2018 1774 1799 1753 1782 0 +38.03(+2.18%)
Oct 11, 2018 1745 1789 1731 1743 0 -2.98(-0.17%)
Oct 10, 2018 1773 1787 1742 1746 0 -16.76(-0.95%)
Oct 09, 2018 1756 1807 1750 1763 0 -3.10(-0.18%)
Oct 08, 2018 1780 1796 1735 1766 0 -21.83(-1.22%)
Oct 05, 2018 1792 1838 1767 1788 0 -15.38(-0.85%)
Oct 04, 2018 1845 1852 1799 1804 0 -41.66(-2.26%)
Oct 03, 2018 1852 1863 1826 1845 0 -0.76(-0.04%)
Oct 02, 2018 1932 1936 1841 1846 0 -87.07(-4.50%)
Oct 01, 2018 1948 1956 1915 1933 0 -9.18(-0.47%)
Sep 28, 2018 1911 1965 1908 1942 0 +23.26(+1.21%)
Sep 27, 2018 1947 1955 1912 1919 0 -29.61(-1.52%)
Sep 26, 2018 1926 1972 1916 1949 0 +35.34(+1.85%)
Sep 25, 2018 1945 1963 1893 1913 0 -33.15(-1.70%)
Sep 24, 2018 1988 2005 1942 1946 0 -35.67(-1.80%)
Sep 21, 2018 1962 2004 1960 1982 0 +25.73(+1.32%)
Sep 20, 2018 1919 1962 1913 1956 0 +40.29(+2.10%)
Sep 19, 2018 1917 1929 1901 1916 0 +1.31(+0.07%)
Sep 18, 2018 1890 1923 1886 1915 0 +12.85(+0.68%)
Sep 17, 2018 1928 1945 1896 1902 0 -30.40(-1.57%)
Sep 14, 2018 1937 1950 1911 1932 0 -4.12(-0.21%)
Sep 13, 2018 1930 1952 1916 1936 0 +8.55(+0.44%)
Sep 12, 2018 1913 1934 1896 1928 0 +14.25(+0.74%)
Sep 11, 2018 1903 1925 1891 1914 0 +6.20(+0.33%)
Sep 10, 2018 1937 1941 1894 1907 0 -17.99(-0.93%)
Sep 07, 2018 1933 1960 1906 1925 0 -20.54(-1.06%)
Sep 06, 2018 1955 1967 1931 1946 0 -0.71(-0.04%)
Sep 05, 2018 1958 1997 1918 1947 0 -17.92(-0.91%)
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