Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 2068 2085 2052 2061 0 -9.47(-0.46%)
Nov 27, 2013 2070 2070 2070 0 +20.55(+1.00%)
Nov 26, 2013 2039 2064 2023 2050 0 +9.99(+0.49%)
Nov 25, 2013 2040 2052 2025 2040 0 +1.42(+0.07%)
Nov 22, 2013 2029 2047 2017 2038 0 +9.86(+0.49%)
Nov 21, 2013 2017 2042 2004 2028 0 +10.22(+0.51%)
Nov 20, 2013 2020 2038 2001 2018 0 -5.02(-0.25%)
Nov 19, 2013 2027 2047 2003 2023 0 -3.98(-0.20%)
Nov 18, 2013 2029 2055 2013 2027 0 +1.00(+0.05%)
Nov 15, 2013 2017 2038 2008 2026 0 +9.14(+0.45%)
Nov 14, 2013 2014 2036 1997 2017 0 +18.61(+0.93%)
Nov 12, 2013 1977 2007 1969 1998 0 +7.91(+0.40%)
Nov 11, 2013 1977 2004 1967 1990 0 +8.44(+0.43%)
Nov 08, 2013 1952 2007 1935 1982 0 +32.77(+1.68%)
Nov 07, 2013 1969 2010 1919 1949 0 -55.94(-2.79%)
Nov 06, 2013 2026 2047 1989 2005 0 -15.50(-0.77%)
Nov 05, 2013 2015 2040 2002 2021 0 -1.94(-0.10%)
Nov 04, 2013 2023 2042 2007 2023 0 +8.69(+0.43%)
Nov 01, 2013 2022 2042 2000 2014 0 -7.68(-0.38%)
Oct 31, 2013 2050 2063 2018 2022 0 -32.63(-1.59%)
Oct 30, 2013 2073 2084 2041 2054 0 -17.22(-0.83%)
Oct 29, 2013 2074 2092 2048 2072 0 -0.09(-0.00%)
Oct 28, 2013 2064 2078 2045 2072 0 +7.18(+0.35%)
Oct 25, 2013 2073 2079 2047 2064 0 -1.94(-0.09%)
Oct 24, 2013 2057 2078 2048 2066 0 +7.40(+0.36%)
Oct 23, 2013 2052 2073 2035 2059 0 -6.68(-0.32%)
Oct 22, 2013 2064 2080 2048 2066 0 +29.95(+1.47%)
Oct 21, 2013 1987 2049 2019 2036 0 +4.63(+0.23%)
Oct 18, 2013 1982 2040 2006 2031 0 +22.19(+1.10%)
Oct 17, 2013 1942 2015 1971 2009 0 +19.09(+0.96%)
Oct 16, 2013 1937 1999 1968 1990 0 +26.47(+1.35%)
Oct 15, 2013 1934 1990 1955 1963 0 -17.21(-0.87%)
Oct 14, 2013 1932 1992 1958 1981 0 +1.41(+0.07%)
Oct 11, 2013 1956 1987 1944 1979 0 +21.17(+1.08%)
Oct 10, 2013 1930 1963 1924 1958 0 +47.18(+2.47%)
Oct 09, 2013 1913 1932 1896 1911 0 -6.05(-0.32%)
Oct 08, 2013 1937 1947 1912 1917 0 -21.87(-1.13%)
Oct 07, 2013 1934 1954 1926 1939 0 -9.10(-0.47%)
Oct 04, 2013 1932 1956 1925 1948 0 +17.00(+0.88%)
Oct 03, 2013 1939 1948 1910 1931 0 -16.60(-0.85%)
Oct 02, 2013 1947 1961 1926 1947 0 -15.93(-0.81%)
Oct 01, 2013 1955 1984 1939 1963 0 +2.74(+0.14%)
Sep 27, 2013 1937 1970 1931 1961 0 +1.34(+0.07%)
Sep 26, 2013 1951 1969 1934 1959 0 +12.44(+0.64%)
Sep 25, 2013 1952 1970 1938 1947 0 -7.60(-0.39%)
Sep 24, 2013 1944 1971 1928 1954 0 +7.14(+0.37%)
Sep 23, 2013 1930 1958 1921 1947 0 +16.37(+0.85%)
Sep 20, 2013 1960 1972 1923 1931 0 -17.97(-0.92%)
Sep 19, 2013 1931 1956 1929 1949 0 +15.96(+0.83%)
Sep 18, 2013 1915 1944 1900 1933 0 +14.28(+0.74%)
Sep 17, 2013 1901 1925 1891 1919 0 +17.53(+0.92%)
Sep 16, 2013 1909 1913 1890 1901 0 +7.78(+0.41%)
Sep 13, 2013 1900 1916 1880 1893 0 -9.76(-0.51%)
Sep 12, 2013 1905 1921 1894 1903 0 -4.51(-0.24%)
Sep 11, 2013 1894 1919 1891 1908 0 +2.97(+0.16%)
Sep 10, 2013 1891 1917 1878 1905 0 +21.90(+1.16%)
Sep 09, 2013 1857 1891 1851 1883 0 +22.97(+1.24%)
Sep 06, 2013 1860 1879 1834 1860 0 +0.44(+0.02%)
Sep 05, 2013 1853 1877 1847 1859 0 +0.94(+0.05%)
Sep 04, 2013 1850 1873 1842 1858 0 +5.99(+0.32%)
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