Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3779 3904 3742 3843 0 -57.90(-1.48%)
Feb 27, 2020 4017 4072 3883 3901 0 -193.39(-4.72%)
Feb 26, 2020 4106 4194 4044 4095 0 +14.35(+0.35%)
Feb 25, 2020 4257 4280 4046 4080 0 -207.40(-4.84%)
Feb 24, 2020 4292 4370 4249 4288 0 -131.02(-2.97%)
Feb 21, 2020 4429 4450 4382 4419 0 -23.33(-0.53%)
Feb 20, 2020 4451 4494 4386 4442 0 -15.62(-0.35%)
Feb 19, 2020 4437 4499 4414 4458 0 +43.31(+0.98%)
Feb 18, 2020 4403 4436 4377 4414 0 +8.73(+0.20%)
Feb 14, 2020 4380 4416 4366 4406 0 +35.15(+0.80%)
Feb 13, 2020 4347 4403 4334 4370 0 +7.32(+0.17%)
Feb 12, 2020 4350 4408 4311 4363 0 +36.26(+0.84%)
Feb 11, 2020 4315 4364 4289 4327 0 +27.85(+0.65%)
Feb 10, 2020 4322 4352 4256 4299 0 -32.60(-0.75%)
Feb 07, 2020 4368 4402 4290 4332 0 -76.19(-1.73%)
Feb 06, 2020 4429 4456 4393 4408 0 -1.53(-0.03%)
Feb 05, 2020 4431 4455 4388 4409 0 +0.02(+0.00%)
Feb 04, 2020 4431 4493 4393 4409 0 -76.14(-1.70%)
Feb 03, 2020 4468 4526 4455 4485 0 +46.39(+1.05%)
Jan 31, 2020 4496 4516 4421 4439 0 -70.68(-1.57%)
Jan 30, 2020 4460 4525 4443 4510 0 +25.14(+0.56%)
Jan 29, 2020 4492 4532 4458 4485 0 +6.08(+0.14%)
Jan 28, 2020 4457 4506 4439 4479 0 +50.21(+1.13%)
Jan 27, 2020 4382 4463 4350 4428 0 -25.25(-0.57%)
Jan 24, 2020 4512 4524 4436 4454 0 -44.23(-0.98%)
Jan 23, 2020 4480 4512 4450 4498 0 +15.92(+0.36%)
Jan 22, 2020 4497 4528 4460 4482 0 +7.56(+0.17%)
Jan 21, 2020 4464 4513 4441 4474 0 -4.00(-0.09%)
Jan 17, 2020 4493 4519 4456 4478 0 +4.58(+0.10%)
Jan 16, 2020 4456 4486 4440 4474 0 +43.88(+0.99%)
Jan 15, 2020 4425 4477 4407 4430 0 +16.79(+0.38%)
Jan 14, 2020 4444 4470 4398 4413 0 -37.66(-0.85%)
Jan 13, 2020 4416 4466 4392 4451 0 +40.58(+0.92%)
Jan 10, 2020 4427 4447 4384 4410 0 -8.11(-0.18%)
Jan 09, 2020 4395 4444 4376 4418 0 +52.77(+1.21%)
Jan 08, 2020 4341 4392 4331 4366 0 +23.74(+0.55%)
Jan 07, 2020 4365 4388 4320 4342 0 -37.12(-0.85%)
Jan 06, 2020 4322 4387 4296 4379 0 +31.87(+0.73%)
Jan 03, 2020 4284 4364 4270 4347 0 +9.93(+0.23%)
Jan 02, 2020 4306 4344 4280 4337 0 +50.83(+1.19%)
Dec 31, 2019 4262 4309 4255 4286 0 +19.81(+0.46%)
Dec 30, 2019 4286 4297 4234 4266 0 -20.07(-0.47%)
Dec 27, 2019 4308 4315 4269 4287 0 -9.58(-0.22%)
Dec 26, 2019 4295 4319 4274 4296 0 +1.92(+0.04%)
Dec 24, 2019 4300 4310 4270 4294 0 +1.81(+0.04%)
Dec 23, 2019 4322 4326 4264 4292 0 -14.20(-0.33%)
Dec 20, 2019 4290 4350 4258 4307 0 +33.95(+0.79%)
Dec 19, 2019 4243 4289 4228 4273 0 +31.19(+0.74%)
Dec 18, 2019 4287 4293 4225 4241 0 -33.55(-0.78%)
Dec 17, 2019 4300 4321 4250 4275 0 -38.09(-0.88%)
Dec 16, 2019 4316 4348 4287 4313 0 +17.75(+0.41%)
Dec 13, 2019 4261 4314 4241 4295 0 +26.19(+0.61%)
Dec 12, 2019 4255 4313 4230 4269 0 +6.56(+0.15%)
Dec 11, 2019 4250 4273 4210 4263 0 +18.51(+0.44%)
Dec 10, 2019 4250 4277 4225 4244 0 -8.17(-0.19%)
Dec 09, 2019 4281 4296 4240 4252 0 -33.75(-0.79%)
Dec 06, 2019 4284 4308 4266 4286 0 +27.09(+0.64%)
Dec 05, 2019 4257 4286 4225 4259 0 +11.09(+0.26%)
Dec 04, 2019 4223 4285 4213 4248 0 +38.15(+0.91%)
Dec 03, 2019 4160 4218 4148 4210 0 +6.54(+0.16%)
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