Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 1848 1848 1848 0 -15.18(-0.81%)
Dec 30, 2013 1854 1868 1847 1863 0 +7.00(+0.38%)
Dec 27, 2013 1861 1869 1841 1856 0 -37.64(-1.99%)
Dec 26, 2013 1896 1906 1879 1894 0 +3.63(+0.19%)
Dec 24, 2013 1890 1890 1890 0 -1.71(-0.09%)
Dec 23, 2013 1896 1915 1884 1892 0 +2.91(+0.15%)
Dec 20, 2013 1860 1902 1856 1889 0 +27.68(+1.49%)
Dec 19, 2013 1872 1882 1849 1861 0 -17.90(-0.95%)
Dec 18, 2013 1844 1885 1817 1879 0 +36.06(+1.96%)
Dec 17, 2013 1811 1846 1802 1843 0 +39.33(+2.18%)
Dec 16, 2013 1799 1814 1788 1804 0 +9.05(+0.50%)
Dec 13, 2013 1809 1828 1787 1795 0 -7.27(-0.40%)
Dec 12, 2013 1811 1817 1793 1802 0 -9.16(-0.51%)
Dec 11, 2013 1853 1854 1808 1811 0 -43.92(-2.37%)
Dec 10, 2013 1848 1870 1842 1855 0 +1.49(+0.08%)
Dec 09, 2013 1838 1857 1828 1854 0 +18.41(+1.00%)
Dec 06, 2013 1839 1848 1823 1835 0 +13.44(+0.74%)
Dec 05, 2013 1811 1826 1792 1822 0 +4.78(+0.26%)
Dec 04, 2013 1799 1835 1793 1817 0 +3.69(+0.20%)
Dec 03, 2013 1811 1825 1801 1813 0 -2.82(-0.16%)
Dec 02, 2013 1814 1837 1802 1816 0 +3.56(+0.20%)
Nov 29, 2013 1846 1854 1808 1813 0 -28.54(-1.55%)
Nov 27, 2013 1841 1841 1841 0 +21.44(+1.18%)
Nov 26, 2013 1838 1841 1816 1820 0 -17.78(-0.97%)
Nov 25, 2013 1851 1858 1832 1838 0 -12.07(-0.65%)
Nov 22, 2013 1858 1865 1835 1850 0 -9.26(-0.50%)
Nov 21, 2013 1851 1865 1840 1859 0 +6.16(+0.33%)
Nov 20, 2013 1878 1895 1841 1853 0 -25.76(-1.37%)
Nov 19, 2013 1874 1890 1857 1878 0 +3.28(+0.17%)
Nov 18, 2013 1890 1901 1865 1875 0 -8.75(-0.46%)
Nov 15, 2013 1866 1887 1862 1884 0 +17.42(+0.93%)
Nov 14, 2013 1864 1884 1859 1866 0 +22.02(+1.19%)
Nov 12, 2013 1852 1863 1831 1844 0 -29.41(-1.57%)
Nov 11, 2013 1817 1885 1863 1874 0 +8.25(+0.44%)
Nov 08, 2013 1832 1885 1836 1866 0 -21.99(-1.16%)
Nov 07, 2013 1865 1920 1885 1888 0 -24.46(-1.28%)
Nov 06, 2013 1868 1928 1907 1912 0 -1.56(-0.08%)
Nov 05, 2013 1939 1944 1911 1914 0 -35.18(-1.81%)
Nov 04, 2013 1962 1968 1938 1949 0 -8.52(-0.44%)
Nov 01, 2013 1950 1965 1929 1957 0 +12.04(+0.62%)
Oct 31, 2013 1963 1975 1934 1945 0 -19.51(-0.99%)
Oct 30, 2013 1989 1992 1945 1965 0 -35.61(-1.78%)
Oct 29, 2013 1994 2005 1965 2000 0 +6.86(+0.34%)
Oct 28, 2013 2025 2027 1982 1994 0 -29.86(-1.48%)
Oct 25, 2013 1987 2026 1985 2023 0 +38.48(+1.94%)
Oct 24, 2013 1992 2001 1977 1985 0 -7.18(-0.36%)
Oct 23, 2013 2000 2009 1980 1992 0 -11.53(-0.58%)
Oct 22, 2013 1978 2014 1972 2004 0 +29.05(+1.47%)
Oct 21, 2013 1999 1999 1966 1975 0 -23.72(-1.19%)
Oct 18, 2013 2007 2014 1977 1998 0 -8.10(-0.40%)
Oct 17, 2013 1975 2013 1971 2006 0 +23.36(+1.18%)
Oct 16, 2013 1961 1990 1954 1983 0 +27.87(+1.43%)
Oct 15, 2013 1952 1975 1948 1955 0 -6.12(-0.31%)
Oct 14, 2013 1952 1967 1942 1961 0 -0.85(-0.04%)
Oct 11, 2013 1934 1963 1923 1962 0 +27.29(+1.41%)
Oct 10, 2013 1905 1937 1899 1935 0 +44.38(+2.35%)
Oct 09, 2013 1893 1911 1882 1890 0 +5.68(+0.30%)
Oct 08, 2013 1905 1911 1881 1885 0 -28.76(-1.50%)
Oct 07, 2013 1904 1931 1898 1914 0 -4.58(-0.24%)
Oct 04, 2013 1922 1937 1904 1918 0 -1.40(-0.07%)
Oct 03, 2013 1941 1944 1902 1920 0 -25.31(-1.30%)
Oct 02, 2013 1936 1955 1919 1945 0 -5.46(-0.28%)
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