Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 1909 1909 1909 0 +10.50(+0.55%)
Dec 30, 2013 1892 1911 1883 1899 0 +8.75(+0.46%)
Dec 27, 2013 1888 1903 1874 1890 0 +7.60(+0.40%)
Dec 26, 2013 1882 1900 1861 1882 0 +0.89(+0.05%)
Dec 24, 2013 1882 1882 1882 0 +16.49(+0.88%)
Dec 23, 2013 1852 1873 1837 1865 0 +26.05(+1.42%)
Dec 20, 2013 1819 1858 1807 1839 0 -18.50(-1.00%)
Dec 19, 2013 1850 1882 1832 1858 0 +52.90(+2.93%)
Dec 18, 2013 1896 1829 1765 1805 0 -102.97(-5.40%)
Dec 17, 2013 1892 1920 1878 1908 0 +16.36(+0.87%)
Dec 16, 2013 1859 1914 1848 1891 0 +36.26(+1.95%)
Dec 13, 2013 1849 1872 1833 1855 0 +4.72(+0.26%)
Dec 12, 2013 1862 1874 1833 1850 0 -9.03(-0.49%)
Dec 11, 2013 1895 1903 1850 1859 0 -32.90(-1.74%)
Dec 10, 2013 1918 1929 1885 1892 0 -31.89(-1.66%)
Dec 09, 2013 1938 1956 1912 1924 0 -13.24(-0.68%)
Dec 06, 2013 1928 1954 1906 1937 0 +21.22(+1.11%)
Dec 05, 2013 1899 1930 1891 1916 0 +16.41(+0.86%)
Dec 04, 2013 1890 1935 1878 1900 0 -15.54(-0.81%)
Dec 03, 2013 1912 1932 1891 1915 0 +0.05(+0.00%)
Dec 02, 2013 1951 1963 1910 1915 0 -36.31(-1.86%)
Nov 29, 2013 1957 1970 1941 1951 0 +3.26(+0.17%)
Nov 27, 2013 1948 1948 1948 0 +16.69(+0.86%)
Nov 26, 2013 1917 1944 1899 1932 0 +18.67(+0.98%)
Nov 25, 2013 1899 1931 1890 1913 0 +10.63(+0.56%)
Nov 22, 2013 1895 1921 1874 1902 0 +6.69(+0.35%)
Nov 21, 2013 1865 1902 1850 1896 0 +38.38(+2.07%)
Nov 20, 2013 1887 1896 1848 1857 0 -20.36(-1.08%)
Nov 19, 2013 1912 1924 1868 1878 0 -33.36(-1.75%)
Nov 18, 2013 1912 1936 1899 1911 0 +3.82(+0.20%)
Nov 15, 2013 1895 1915 1882 1907 0 +15.70(+0.83%)
Nov 14, 2013 1909 1916 1873 1891 0 -29.88(-1.56%)
Nov 12, 2013 1920 1938 1904 1921 0 -4.85(-0.25%)
Nov 11, 2013 1922 1937 1902 1926 0 -0.38(-0.02%)
Nov 08, 2013 1919 1938 1903 1926 0 +7.99(+0.42%)
Nov 07, 2013 1948 1957 1907 1918 0 -23.49(-1.21%)
Nov 06, 2013 1959 1970 1934 1942 0 -10.63(-0.54%)
Nov 05, 2013 1958 1979 1935 1953 0 -2.31(-0.12%)
Nov 04, 2013 1950 1972 1932 1955 0 +12.23(+0.63%)
Nov 01, 2013 1949 1964 1921 1943 0 -7.05(-0.36%)
Oct 31, 2013 1955 1974 1933 1950 0 -16.38(-0.83%)
Oct 30, 2013 2050 2058 1950 1966 0 -114.40(-5.50%)
Oct 29, 2013 2101 2117 2061 2081 0 -30.04(-1.42%)
Oct 28, 2013 2097 2125 2083 2111 0 +6.85(+0.33%)
Oct 25, 2013 2107 2132 2068 2104 0 -12.66(-0.60%)
Oct 24, 2013 2110 2136 2092 2116 0 +5.76(+0.27%)
Oct 23, 2013 2110 2131 2079 2111 0 -2.42(-0.11%)
Oct 22, 2013 2119 2137 2098 2113 0 -3.78(-0.18%)
Oct 21, 2013 2114 2138 2100 2117 0 -6.08(-0.29%)
Oct 18, 2013 2118 2135 2099 2123 0 +16.57(+0.79%)
Oct 17, 2013 2083 2118 2077 2106 0 +9.43(+0.45%)
Oct 16, 2013 2089 2107 2075 2097 0 +24.00(+1.16%)
Oct 15, 2013 2080 2097 2060 2073 0 -12.93(-0.62%)
Oct 14, 2013 2065 2097 2053 2086 0 +8.10(+0.39%)
Oct 11, 2013 2053 2089 2040 2078 0 +19.11(+0.93%)
Oct 10, 2013 2050 2071 2034 2059 0 +31.07(+1.53%)
Oct 09, 2013 2040 2057 2007 2028 0 -11.11(-0.54%)
Oct 08, 2013 2063 2079 2030 2039 0 -25.49(-1.23%)
Oct 07, 2013 2063 2079 2050 2064 0 -20.54(-0.99%)
Oct 04, 2013 2068 2099 2057 2085 0 +15.26(+0.74%)
Oct 03, 2013 2080 2089 2045 2069 0 -18.80(-0.90%)
Oct 02, 2013 2081 2097 2063 2088 0 -7.16(-0.34%)
Oct 01, 2013 2071 2110 2065 2095 0 +19.19(+0.92%)
Sep 27, 2013 2074 2097 2055 2076 0 -10.75(-0.52%)
Sep 26, 2013 2134 2156 2077 2087 0 -68.36(-3.17%)
Sep 25, 2013 2146 2169 2137 2155 0 +11.84(+0.55%)
Sep 24, 2013 2141 2167 2116 2143 0 +4.59(+0.21%)
Sep 23, 2013 2125 2155 2101 2139 0 +14.99(+0.71%)
Sep 20, 2013 2149 2166 2115 2124 0 -19.82(-0.92%)
Sep 19, 2013 2142 2157 2128 2144 0 +1.39(+0.06%)
Sep 18, 2013 2117 2155 2091 2142 0 +18.14(+0.85%)
Sep 17, 2013 2134 2147 2108 2124 0 -8.50(-0.40%)
Sep 16, 2013 2153 2160 2125 2133 0 -6.40(-0.30%)
Sep 13, 2013 2132 2150 2114 2139 0 +10.74(+0.50%)
Sep 12, 2013 2152 2162 2122 2128 0 -24.48(-1.14%)
Sep 11, 2013 2144 2163 2119 2153 0 -1.39(-0.06%)
Sep 10, 2013 2149 2184 2132 2154 0 +26.15(+1.23%)
Sep 09, 2013 2091 2132 2086 2128 0 +41.25(+1.98%)
Sep 06, 2013 2097 2109 2059 2087 0 -3.60(-0.17%)
Sep 05, 2013 2086 2106 2072 2090 0 +9.66(+0.46%)
Sep 04, 2013 2046 2091 2042 2081 0 +36.22(+1.77%)
Sep 03, 2013 2054 2078 2024 2045 0 +8.12(+0.40%)
Aug 30, 2013 2036 2036 2036 0 -31.80(-1.54%)
Aug 29, 2013 2041 2088 2035 2068 0 +24.29(+1.19%)
Aug 28, 2013 2009 2059 2004 2044 0 +34.46(+1.71%)
Aug 27, 2013 2031 2054 2000 2009 0 -50.14(-2.43%)
Aug 26, 2013 2075 2095 2050 2060 0 -20.29(-0.98%)
Aug 23, 2013 2105 2116 2068 2080 0 -19.10(-0.91%)
Aug 22, 2013 2077 2112 2070 2099 0 +30.48(+1.47%)
Aug 21, 2013 2072 2087 2049 2068 0 -6.42(-0.31%)
Aug 20, 2013 2064 2092 2054 2075 0 +11.30(+0.55%)
Aug 19, 2013 2066 2083 2047 2064 0 -7.19(-0.35%)
Aug 16, 2013 2053 2090 2043 2071 0 +16.17(+0.79%)
Aug 15, 2013 2086 2097 2049 2055 0 -54.62(-2.59%)
Aug 14, 2013 2117 2129 2100 2109 0 -8.09(-0.38%)
Aug 13, 2013 2102 2127 2085 2117 0 +17.89(+0.85%)
Aug 12, 2013 2081 2118 2071 2099 0 +6.77(+0.32%)
Aug 09, 2013 2131 2149 2070 2093 0 -0.19(-0.01%)
Aug 08, 2013 2082 2114 2076 2093 0 +17.07(+0.82%)
Aug 07, 2013 2062 2090 2049 2076 0 +2.37(+0.11%)
Aug 06, 2013 2059 2089 2047 2073 0 +7.90(+0.38%)
Aug 05, 2013 2046 2071 2040 2066 0 +13.84(+0.67%)
Aug 02, 2013 2050 2068 2032 2052 0 -11.06(-0.54%)
Aug 01, 2013 2036 2077 2021 2063 0 +35.02(+1.73%)
Jul 31, 2013 2017 2049 2006 2028 0 +15.54(+0.77%)
Jul 30, 2013 1979 2030 1973 2012 0 +24.27(+1.22%)
Jul 29, 2013 1984 2006 1967 1988 0 +2.39(+0.12%)
Jul 26, 2013 1967 2018 1950 1986 0 +22.83(+1.16%)
Jul 25, 2013 1943 1971 1929 1963 0 +15.29(+0.79%)
Jul 24, 2013 1948 1971 1941 1947 0 +1.31(+0.07%)
Jul 23, 2013 1945 1960 1933 1946 0 +8.55(+0.44%)
Jul 22, 2013 1925 1947 1918 1938 0 +9.43(+0.49%)
Jul 19, 2013 1917 1935 1905 1928 0 +4.73(+0.25%)
Jul 18, 2013 1917 1941 1893 1923 0 +11.71(+0.61%)
Jul 17, 2013 1920 1929 1897 1912 0 -0.37(-0.02%)
Jul 16, 2013 1905 1925 1895 1912 0 +7.51(+0.39%)
Jul 15, 2013 1902 1917 1885 1905 0 +2.70(+0.14%)
Jul 12, 2013 1890 1910 1885 1902 0 +7.40(+0.39%)
Jul 11, 2013 1900 1907 1875 1894 0 +13.76(+0.73%)
Jul 10, 2013 1860 1893 1855 1881 0 +19.57(+1.05%)
Jul 09, 2013 1846 1868 1828 1861 0 +30.61(+1.67%)
Jul 08, 2013 1852 1866 1821 1831 0 -31.39(-1.69%)
Jul 05, 2013 1855 1872 1837 1862 0 +18.26(+0.99%)
Jul 03, 2013 1844 1844 1844 0 +8.45(+0.46%)
Jul 02, 2013 1836 1858 1817 1835 0 -5.60(-0.30%)
Jul 01, 2013 1825 1858 1823 1841 0 +19.32(+1.06%)
Jun 28, 2013 1810 1835 1790 1821 0 +42.21(+2.37%)
Jun 26, 2013 1786 1794 1766 1779 0 +6.74(+0.38%)
Jun 25, 2013 1755 1783 1741 1773 0 +31.13(+1.79%)
Jun 24, 2013 1762 1777 1729 1741 0 -45.48(-2.55%)
Jun 21, 2013 1787 1810 1766 1787 0 +9.85(+0.55%)
Jun 20, 2013 1754 1808 1736 1777 0 -17.53(-0.98%)
Jun 19, 2013 1805 1823 1786 1795 0 -18.45(-1.02%)
Jun 18, 2013 1794 1824 1783 1813 0 +15.15(+0.84%)
Jun 17, 2013 1798 1819 1780 1798 0 +14.21(+0.80%)
Jun 14, 2013 1806 1813 1774 1784 0 -21.52(-1.19%)
Jun 13, 2013 1768 1809 1754 1805 0 +37.88(+2.14%)
Jun 12, 2013 1807 1817 1762 1767 0 -28.19(-1.57%)
Jun 11, 2013 1783 1813 1772 1795 0 -12.05(-0.67%)
Jun 10, 2013 1810 1820 1791 1808 0 -2.19(-0.12%)
Jun 07, 2013 1794 1831 1784 1810 0 +23.00(+1.29%)
Jun 06, 2013 1765 1804 1756 1787 0 +22.35(+1.27%)
Jun 05, 2013 1792 1804 1760 1764 0 -34.92(-1.94%)
Jun 04, 2013 1801 1833 1777 1799 0 -4.53(-0.25%)
Jun 03, 2013 1789 1812 1767 1804 0 +19.83(+1.11%)
May 31, 2013 1784 1813 1771 1784 0 -8.32(-0.46%)
May 30, 2013 1769 1802 1758 1792 0 +29.00(+1.64%)
May 29, 2013 1760 1778 1745 1763 0 -7.44(-0.42%)
May 28, 2013 1764 1791 1743 1771 0 +16.18(+0.92%)
May 24, 2013 1755 1755 1755 0 +6.25(+0.36%)
May 23, 2013 1724 1765 1711 1748 0 -11.57(-0.66%)
May 22, 2013 1796 1815 1750 1760 0 -37.77(-2.10%)
May 21, 2013 1786 1806 1769 1798 0 +11.79(+0.66%)
May 20, 2013 1780 1807 1768 1786 0 -11.85(-0.66%)
May 17, 2013 1784 1808 1772 1798 0 +23.89(+1.35%)
May 16, 2013 1780 1806 1761 1774 0 -2.27(-0.13%)
May 15, 2013 1751 1782 1745 1776 0 +44.40(+2.56%)
May 13, 2013 1744 1751 1720 1732 0 -16.43(-0.94%)
May 10, 2013 1735 1761 1727 1748 0 +15.14(+0.87%)
May 09, 2013 1742 1755 1724 1733 0 -14.18(-0.81%)
May 08, 2013 1727 1752 1714 1747 0 +15.08(+0.87%)
May 07, 2013 1721 1739 1705 1732 0 +17.44(+1.02%)
May 06, 2013 1682 1719 1672 1715 0 +30.33(+1.80%)
May 03, 2013 1656 1693 1635 1684 0 +41.30(+2.51%)
May 02, 2013 1629 1657 1623 1643 0 +18.05(+1.11%)
May 01, 2013 1665 1673 1620 1625 0 -56.18(-3.34%)
Apr 30, 2013 1645 1684 1638 1681 0 +33.05(+2.01%)
Apr 29, 2013 1637 1658 1626 1648 0 +18.38(+1.13%)
Apr 26, 2013 1645 1656 1621 1630 0 -23.43(-1.42%)
Apr 25, 2013 1639 1666 1632 1653 0 +22.43(+1.38%)
Apr 24, 2013 1615 1639 1603 1631 0 +15.70(+0.97%)
Apr 23, 2013 1582 1620 1575 1615 0 +43.57(+2.77%)
Apr 22, 2013 1574 1582 1550 1571 0 +0.87(+0.06%)
Apr 19, 2013 1572 1586 1552 1571 0 +4.15(+0.26%)
Apr 18, 2013 1585 1596 1553 1566 0 -16.50(-1.04%)
Apr 17, 2013 1615 1620 1567 1583 0 -38.94(-2.40%)
Apr 16, 2013 1601 1630 1590 1622 0 +36.45(+2.30%)
Apr 15, 2013 1634 1640 1581 1585 0 -58.88(-3.58%)
Apr 12, 2013 1648 1659 1631 1644 0 -12.72(-0.77%)
Apr 11, 2013 1660 1666 1640 1657 0 -2.60(-0.16%)
Apr 10, 2013 1634 1665 1629 1660 0 +25.91(+1.59%)
Apr 09, 2013 1626 1648 1616 1634 0 +6.22(+0.38%)
Apr 08, 2013 1634 1646 1608 1627 0 +1.33(+0.08%)
Apr 05, 2013 1613 1635 1598 1626 0 -11.68(-0.71%)
Apr 04, 2013 1625 1644 1616 1638 0 +11.78(+0.72%)
Apr 03, 2013 1624 1643 1613 1626 0 +4.40(+0.27%)
Apr 02, 2013 1632 1650 1612 1622 0 -3.03(-0.19%)
Apr 01, 2013 1656 1668 1614 1625 0 -30.70(-1.85%)
Mar 28, 2013 1655 1655 1655 0 -2.26(-0.14%)
Mar 27, 2013 1639 1669 1630 1658 0 +6.65(+0.40%)
Mar 26, 2013 1657 1665 1634 1651 0 -0.83(-0.05%)
Mar 25, 2013 1654 1669 1636 1652 0 +2.21(+0.13%)
Mar 22, 2013 1651 1666 1635 1650 0 +0.21(+0.01%)
Mar 21, 2013 1676 1691 1634 1649 0 -47.22(-2.78%)
Mar 20, 2013 1686 1705 1675 1697 0 +17.30(+1.03%)
Mar 19, 2013 1678 1692 1662 1679 0 +4.77(+0.28%)
Mar 18, 2013 1663 1687 1647 1675 0 -3.27(-0.19%)
Mar 15, 2013 1687 1694 1669 1678 0 -11.15(-0.66%)
Mar 14, 2013 1684 1700 1671 1689 0 +10.96(+0.65%)
Mar 13, 2013 1670 1689 1660 1678 0 +7.82(+0.47%)
Mar 12, 2013 1678 1690 1659 1670 0 -9.19(-0.55%)
Mar 11, 2013 1655 1685 1640 1679 0 +17.47(+1.05%)
Mar 08, 2013 1658 1669 1644 1662 0 +14.53(+0.88%)
Mar 07, 2013 1637 1659 1628 1647 0 +10.06(+0.61%)
Mar 06, 2013 1637 1651 1619 1637 0 +1.88(+0.11%)
Mar 05, 2013 1622 1648 1613 1635 0 +22.05(+1.37%)
Mar 04, 2013 1615 1629 1596 1613 0 -9.71(-0.60%)
Mar 01, 2013 1627 1636 1607 1623 0 -10.88(-0.67%)
Feb 28, 2013 1635 1645 1625 1634 0 +3.66(+0.22%)
Feb 27, 2013 1628 1644 1620 1630 0 +1.87(+0.11%)
Feb 26, 2013 1637 1645 1612 1628 0 -23.60(-1.43%)
Feb 22, 2013 1642 1664 1636 1652 0 +14.91(+0.91%)
Feb 21, 2013 1640 1652 1619 1637 0 -10.77(-0.65%)
Feb 20, 2013 1669 1675 1639 1648 0 -22.50(-1.35%)
Feb 15, 2013 1670 1670 1670 0 +2.57(+0.15%)
Feb 14, 2013 1660 1676 1646 1668 0 +3.14(+0.19%)
Feb 13, 2013 1669 1678 1648 1665 0 +1.94(+0.12%)
Feb 12, 2013 1657 1680 1640 1663 0 -0.15(-0.01%)
Feb 11, 2013 1648 1672 1638 1663 0 +10.64(+0.64%)
Feb 08, 2013 1652 1673 1642 1652 0 +0.06(+0.00%)
Feb 07, 2013 1660 1673 1638 1652 0 -6.08(-0.37%)
Feb 06, 2013 1635 1671 1626 1658 0 +45.42(+2.82%)
Feb 04, 2013 1615 1639 1595 1613 0 -14.91(-0.92%)
Feb 01, 2013 1611 1646 1604 1628 0 +30.02(+1.88%)
Jan 31, 2013 1606 1623 1587 1598 0 -8.00(-0.50%)
Jan 30, 2013 1608 1626 1597 1606 0 -8.97(-0.56%)
Jan 29, 2013 1623 1631 1598 1615 0 -17.30(-1.06%)
Jan 28, 2013 1658 1668 1622 1632 0 -27.01(-1.63%)
Jan 25, 2013 1639 1676 1621 1659 0 -25.83(-1.53%)
Jan 24, 2013 1664 1704 1651 1685 0 +18.64(+1.12%)
Jan 23, 2013 1668 1686 1643 1666 0 -5.70(-0.34%)
Jan 22, 2013 1657 1679 1647 1672 0 +7.41(+0.45%)
Jan 18, 2013 1665 1665 1665 0 -2.16(-0.13%)
Jan 17, 2013 1663 1685 1649 1667 0 +12.85(+0.78%)
Jan 16, 2013 1632 1673 1620 1654 0 +20.53(+1.26%)
Jan 15, 2013 1634 1656 1603 1633 0 -27.56(-1.66%)
Jan 14, 2013 1663 1675 1644 1661 0 -11.23(-0.67%)
Jan 12, 2013 1655 1685 1648 1672 0 +0.00(+0.00%)
Jan 11, 2013 1655 1685 1648 1672 0 +17.82(+1.08%)
Jan 10, 2013 1650 1671 1630 1654 0 +23.63(+1.45%)
Jan 09, 2013 1632 1645 1617 1631 0 +4.64(+0.29%)
Jan 08, 2013 1651 1661 1619 1626 0 -39.94(-2.40%)
Jan 07, 2013 1653 1679 1644 1666 0 +1.83(+0.11%)
Jan 04, 2013 1667 1681 1655 1664 0 +5.56(+0.34%)
Jan 03, 2013 1670 1690 1646 1659 0 -13.06(-0.78%)
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