Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 2706 2752 2689 2702 0 +2.98(+0.11%)
Feb 27, 2018 2791 2796 2694 2699 0 -84.74(-3.04%)
Feb 26, 2018 2812 2832 2774 2783 0 -26.41(-0.94%)
Feb 23, 2018 2798 2822 2781 2810 0 +24.31(+0.87%)
Feb 22, 2018 2794 2800 2782 2785 0 -17.82(-0.64%)
Feb 21, 2018 2803 2870 2781 2803 0 -80.89(-2.80%)
Feb 20, 2018 2923 2949 2881 2884 0 -54.01(-1.84%)
Feb 16, 2018 2938 2938 2938 2938 0 +37.26(+1.28%)
Feb 15, 2018 2929 2942 2871 2901 0 -18.37(-0.63%)
Feb 14, 2018 2872 2922 2846 2919 0 +16.97(+0.58%)
Feb 13, 2018 2869 2917 2832 2902 0 +9.49(+0.33%)
Feb 12, 2018 2911 2921 2819 2893 0 -12.24(-0.42%)
Feb 09, 2018 2829 2929 2800 2905 0 +106.04(+3.79%)
Feb 08, 2018 2898 2900 2798 2799 0 -94.18(-3.26%)
Feb 07, 2018 2891 2936 2878 2893 0 -5.80(-0.20%)
Feb 06, 2018 2840 2915 2798 2899 0 -20.93(-0.72%)
Feb 05, 2018 2989 2999 2872 2920 0 -80.16(-2.67%)
Feb 02, 2018 3052 3062 3000 3000 0 -70.39(-2.29%)
Feb 01, 2018 3092 3111 3054 3070 0 -22.03(-0.71%)
Jan 31, 2018 3098 3128 3068 3092 0 +2.40(+0.08%)
Jan 30, 2018 3098 3112 3081 3090 0 -23.42(-0.75%)
Jan 29, 2018 3140 3147 3103 3114 0 -34.88(-1.11%)
Jan 26, 2018 3157 3165 3128 3148 0 +5.15(+0.16%)
Jan 25, 2018 3170 3184 3127 3143 0 -20.71(-0.65%)
Jan 24, 2018 3166 3194 3152 3164 0 +0.58(+0.02%)
Jan 23, 2018 3098 3167 3089 3163 0 +71.30(+2.31%)
Jan 22, 2018 3089 3097 3071 3092 0 +10.51(+0.34%)
Jan 19, 2018 3040 3088 3040 3082 0 +38.67(+1.27%)
Jan 18, 2018 3098 3098 3034 3043 0 -57.47(-1.85%)
Jan 17, 2018 3041 3108 3032 3100 0 +72.72(+2.40%)
Jan 16, 2018 3034 3067 3021 3028 0 +3.45(+0.11%)
Jan 12, 2018 3024 3024 3024 3024 0 -20.32(-0.67%)
Jan 11, 2018 3055 3068 3022 3045 0 +0.42(+0.01%)
Jan 10, 2018 3009 3064 2999 3044 0 +26.37(+0.87%)
Jan 09, 2018 3016 3026 2991 3018 0 +2.29(+0.08%)
Jan 08, 2018 2961 3020 2945 3015 0 +57.97(+1.96%)
Jan 05, 2018 2954 2962 2933 2957 0 +10.74(+0.36%)
Jan 04, 2018 2958 2974 2940 2947 0 -11.26(-0.38%)
Jan 03, 2018 2982 3001 2949 2958 0 -23.59(-0.79%)
Jan 02, 2018 2974 2990 2952 2982 0 +21.26(+0.72%)
Dec 29, 2017 2960 2960 2960 2960 0 -39.11(-1.30%)
Dec 28, 2017 2970 3003 2953 2999 0 -14.60(-0.48%)
Dec 27, 2017 3018 3027 3002 3014 0 +2.03(+0.07%)
Dec 26, 2017 3010 3031 3004 3012 0 +4.05(+0.13%)
Dec 22, 2017 3005 3016 2992 3008 0 +8.07(+0.27%)
Dec 21, 2017 3020 3032 2989 3000 0 -3.25(-0.11%)
Dec 20, 2017 3043 3052 3000 3003 0 -25.57(-0.84%)
Dec 19, 2017 3082 3086 3016 3029 0 -50.49(-1.64%)
Dec 18, 2017 3034 3087 3023 3079 0 +67.01(+2.22%)
Dec 15, 2017 2972 3023 2969 3012 0 +48.92(+1.65%)
Dec 14, 2017 2969 2982 2948 2963 0 -15.25(-0.51%)
Dec 13, 2017 2965 2988 2954 2978 0 +15.22(+0.51%)
Dec 12, 2017 2969 2976 2939 2963 0 -0.19(-0.01%)
Dec 11, 2017 2960 2973 2943 2963 0 +0.83(+0.03%)
Dec 08, 2017 2947 2969 2934 2963 0 +17.04(+0.58%)
Dec 07, 2017 2940 2965 2927 2946 0 +3.69(+0.13%)
Dec 06, 2017 2947 2974 2921 2942 0 -8.18(-0.28%)
Dec 05, 2017 2967 2978 2942 2950 0 -13.17(-0.44%)
Dec 04, 2017 2986 2989 2954 2963 0 +38.53(+1.32%)
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