Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(USTRS: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 95.10 95.10 95.03 95.10 0 +0.23(+0.24%)
Apr 29, 2015 94.88 94.88 94.79 94.88 0 -0.98(-1.02%)
Apr 28, 2015 95.85 96.12 95.74 95.85 0 -1.82(-1.86%)
Apr 27, 2015 97.67 97.67 97.66 97.67 0 -0.08(-0.08%)
Apr 24, 2015 96.90 97.95 96.59 97.75 0 +0.89(+0.92%)
Apr 23, 2015 96.86 97.06 96.86 96.86 0 +0.19(+0.19%)
Apr 22, 2015 96.67 96.67 96.53 96.67 0 -1.63(-1.66%)
Apr 21, 2015 98.30 98.30 98.27 98.30 0 -0.38(-0.38%)
Apr 20, 2015 98.68 98.78 98.68 98.68 0 -0.92(-0.93%)
Apr 17, 2015 98.38 99.95 98.02 99.60 0 +1.16(+1.17%)
Apr 16, 2015 98.45 98.50 98.45 98.45 0 -0.70(-0.71%)
Apr 15, 2015 99.15 99.15 99.07 99.15 0 +0.05(+0.05%)
Apr 14, 2015 99.05 99.14 99.05 99.10 0 +0.62(+0.63%)
Apr 13, 2015 98.48 98.48 98.38 98.48 0 +0.16(+0.16%)
Apr 10, 2015 98.02 98.92 97.87 98.33 0 +0.36(+0.37%)
Apr 09, 2015 97.97 98.11 97.97 97.97 0 -1.44(-1.45%)
Apr 08, 2015 99.41 99.61 99.41 99.41 0 -0.20(-0.20%)
Apr 07, 2015 99.61 99.61 99.56 99.61 0 +0.74(+0.75%)
Apr 06, 2015 98.87 98.87 98.73 98.87 0 -1.41(-1.41%)
Apr 03, 2015 99.31 101.17 98.85 100.28 0 +0.95(+0.95%)
Apr 02, 2015 99.34 99.41 99.18 99.34 0 -1.39(-1.38%)
Apr 01, 2015 100.73 100.73 100.61 100.73 0 +1.49(+1.50%)
Mar 31, 2015 99.23 99.23 99.17 99.23 0 +0.23(+0.24%)
Mar 30, 2015 99.00 99.00 98.88 99.00 0 -0.16(-0.17%)
Mar 27, 2015 98.20 99.55 98.05 99.16 0 +0.83(+0.84%)
Mar 26, 2015 98.34 98.34 98.15 98.34 0 -1.48(-1.49%)
Mar 25, 2015 99.82 99.89 99.69 99.82 0 -0.90(-0.89%)
Mar 24, 2015 99.69 100.88 99.52 100.72 0 +1.02(+1.02%)
Mar 23, 2015 99.70 99.80 99.70 99.70 0 -0.18(-0.18%)
Mar 20, 2015 99.38 100.06 99.21 99.88 0 +0.49(+0.50%)
Mar 19, 2015 99.39 99.41 99.39 99.39 0 -0.37(-0.37%)
Mar 18, 2015 99.76 100.01 99.76 99.76 0 +1.91(+1.95%)
Mar 17, 2015 97.85 97.93 97.73 97.85 0 +0.84(+0.87%)
Mar 16, 2015 97.01 97.02 96.80 97.01 0 +1.07(+1.12%)
Mar 13, 2015 95.88 96.45 95.30 95.94 0 +0.03(+0.03%)
Mar 12, 2015 95.91 96.14 95.91 95.91 0 -0.30(-0.32%)
Mar 11, 2015 96.21 96.25 96.21 96.21 0 +0.78(+0.82%)
Mar 10, 2015 95.43 95.79 95.39 95.43 0 +1.45(+1.54%)
Mar 09, 2015 93.98 94.05 93.98 93.98 0 +0.87(+0.93%)
Mar 06, 2015 95.36 95.89 92.58 93.12 0 -2.22(-2.33%)
Mar 05, 2015 95.34 95.48 95.34 95.34 0 -0.18(-0.19%)
Mar 04, 2015 95.52 95.71 95.52 95.52 0 -0.11(-0.11%)
Mar 03, 2015 95.62 95.62 95.42 95.62 0 -0.63(-0.66%)
Mar 02, 2015 96.26 96.26 96.02 96.26 0 -1.87(-1.90%)
Feb 27, 2015 97.22 98.12 96.91 98.12 0 +0.81(+0.83%)
Feb 26, 2015 97.31 97.31 97.17 97.31 0 -1.20(-1.22%)
Feb 25, 2015 98.52 98.70 98.52 98.52 0 +0.43(+0.44%)
Feb 24, 2015 98.09 98.17 98.09 98.09 0 +1.33(+1.37%)
Feb 23, 2015 96.76 96.76 96.64 96.76 0 +1.15(+1.20%)
Feb 20, 2015 95.02 96.76 94.97 95.61 0 +0.41(+0.43%)
Feb 19, 2015 95.20 95.21 95.01 95.20 0 -0.50(-0.52%)
Feb 18, 2015 95.70 95.80 95.70 95.70 0 +0.35(+0.37%)
Feb 17, 2015 95.35 95.35 95.34 95.35 0 -1.59(-1.64%)
Feb 13, 2015 108.73 96.95 96.95 96.95 0 -11.81(-10.86%)
Feb 12, 2015 108.76 108.76 108.62 108.76 0 +0.20(+0.18%)
Feb 11, 2015 108.56 109.00 108.56 108.56 0 -0.19(-0.17%)
Feb 10, 2015 108.75 108.84 108.75 108.75 0 -0.50(-0.46%)
Feb 09, 2015 109.25 109.81 109.06 109.25 0 -0.56(-0.51%)
Feb 06, 2015 111.94 112.50 109.55 109.81 0 -2.16(-1.93%)
Feb 05, 2015 111.97 112.24 111.89 111.97 0 -1.92(-1.69%)
Feb 04, 2015 113.89 113.89 113.57 113.89 0 +0.70(+0.62%)
Feb 03, 2015 113.44 113.44 112.83 113.19 0 -3.01(-2.59%)
Feb 02, 2015 116.19 116.25 116.19 116.19 0 -0.64(-0.55%)
Jan 30, 2015 114.52 116.91 114.45 116.84 0 +2.17(+1.89%)
Jan 29, 2015 114.66 114.66 114.41 114.66 0 -0.59(-0.51%)
Jan 28, 2015 115.25 115.25 115.09 115.25 0 +2.56(+2.27%)
Jan 27, 2015 112.69 112.95 112.69 112.69 0 -0.06(-0.05%)
Jan 26, 2015 112.75 112.75 112.75 112.75 0 -0.55(-0.48%)
Jan 23, 2015 111.73 113.61 111.60 113.30 0 +1.44(+1.29%)
Jan 22, 2015 111.85 111.85 111.44 111.85 0 +0.54(+0.49%)
Jan 21, 2015 111.31 111.88 111.19 111.31 0 -1.92(-1.70%)
Jan 20, 2015 113.23 113.28 113.23 113.23 0 +1.75(+1.57%)
Jan 16, 2015 113.46 111.48 111.48 111.48 0 -1.98(-1.75%)
Jan 15, 2015 113.47 113.78 113.24 113.47 0 +2.30(+2.07%)
Jan 14, 2015 111.17 111.30 111.17 111.17 0 +0.70(+0.64%)
Jan 13, 2015 110.47 110.47 110.45 110.47 0 -0.07(-0.06%)
Jan 12, 2015 110.54 110.54 110.41 110.54 0 +0.70(+0.63%)
Jan 09, 2015 108.31 109.84 107.23 109.84 0 +1.56(+1.44%)
Jan 08, 2015 108.28 108.41 108.28 108.28 0 -1.55(-1.42%)
Jan 07, 2015 109.84 109.98 109.84 109.84 0 -0.57(-0.52%)
Jan 06, 2015 110.41 110.41 110.23 110.41 0 +2.11(+1.95%)
Jan 05, 2015 108.30 108.30 108.12 108.30 0 +1.94(+1.82%)
Jan 02, 2015 104.38 106.60 104.31 106.36 0 +1.33(+1.26%)
Dec 31, 2014 105.03 105.03 105.03 105.03 0 +0.11(+0.10%)
Dec 30, 2014 104.92 104.92 104.85 104.92 0 +0.33(+0.31%)
Dec 29, 2014 104.59 104.66 104.59 104.59 0 +0.92(+0.89%)
Dec 26, 2014 103.50 104.14 102.48 103.67 0 +0.33(+0.32%)
Dec 24, 2014 103.34 103.34 103.34 103.34 0 +0.37(+0.36%)
Dec 23, 2014 102.98 102.98 102.73 102.98 0 -2.23(-2.12%)
Dec 22, 2014 105.21 105.27 105.11 105.21 0 +0.26(+0.25%)
Dec 19, 2014 103.49 105.07 102.93 104.95 0 +1.33(+1.28%)
Dec 18, 2014 103.62 103.69 103.62 103.62 0 -1.90(-1.80%)
Dec 17, 2014 105.52 105.52 105.42 105.52 0 -0.81(-0.76%)
Dec 16, 2014 106.33 106.47 106.33 106.33 0 +1.18(+1.12%)
Dec 15, 2014 105.15 105.16 105.15 105.15 0 -0.19(-0.18%)
Dec 12, 2014 103.81 105.34 103.70 105.34 0 +1.47(+1.41%)
Dec 11, 2014 103.87 103.87 103.66 103.87 0 +0.49(+0.48%)
Dec 10, 2014 103.38 103.38 103.33 103.38 0 +0.78(+0.76%)
Dec 09, 2014 102.59 102.59 102.49 102.59 0 +0.68(+0.67%)
Dec 08, 2014 101.91 101.91 101.90 101.91 0 +1.26(+1.25%)
Dec 05, 2014 101.18 101.19 99.95 100.66 0 -0.59(-0.59%)
Dec 04, 2014 101.25 101.28 101.19 101.25 0 +0.98(+0.97%)
Dec 03, 2014 100.27 100.29 100.27 100.27 0 +0.42(+0.42%)
Dec 02, 2014 100.68 99.85 99.85 99.85 0 -0.88(-0.87%)
Dec 01, 2014 100.73 101.02 100.55 100.73 0 -1.49(-1.46%)
Nov 28, 2014 101.55 102.22 101.32 102.22 0 +1.32(+1.31%)
Nov 26, 2014 100.90 100.90 100.90 100.90 0 +0.12(+0.12%)
Nov 25, 2014 100.77 100.77 100.59 100.77 0 +1.18(+1.18%)
Nov 24, 2014 99.59 99.74 99.59 99.59 0 -0.05(-0.05%)
Nov 21, 2014 98.90 99.73 98.81 99.64 0 +0.71(+0.72%)
Nov 20, 2014 98.93 98.95 98.93 98.93 0 +0.43(+0.44%)
Nov 19, 2014 98.50 98.50 98.50 98.50 0 -0.74(-0.75%)
Nov 18, 2014 99.24 99.24 99.09 99.24 0 +0.47(+0.47%)
Nov 17, 2014 98.77 98.88 98.77 98.77 0 -2.61(-2.57%)
Nov 14, 2014 101.00 101.52 100.58 101.38 0 +0.34(+0.33%)
Nov 13, 2014 101.05 101.05 100.94 101.05 0 +0.66(+0.66%)
Nov 12, 2014 100.38 100.67 100.30 100.38 0 -0.23(-0.23%)
Nov 10, 2014 100.62 100.62 100.62 100.62 0 -1.26(-1.23%)
Nov 07, 2014 100.35 101.88 100.00 101.88 0 +1.47(+1.46%)
Nov 06, 2014 100.41 100.58 100.32 100.41 0 -0.91(-0.90%)
Nov 05, 2014 101.49 101.32 101.32 101.32 0 -0.18(-0.18%)
Nov 04, 2014 101.50 101.50 101.47 101.50 0 +0.33(+0.32%)
Nov 03, 2014 101.17 101.19 101.17 101.17 0 +0.04(+0.04%)
Oct 31, 2014 101.52 101.64 100.53 101.13 0 -0.38(-0.38%)
Oct 30, 2014 101.52 101.52 101.52 101.52 0 +0.09(+0.08%)
Oct 29, 2014 101.43 101.43 101.43 101.43 0 +0.33(+0.32%)
Oct 28, 2014 101.10 101.10 101.10 101.10 0 -0.61(-0.60%)
Oct 27, 2014 101.23 101.71 101.71 101.71 0 +0.12(+0.12%)
Oct 24, 2014 101.59 101.59 101.59 0 -0.02(-0.02%)
Oct 23, 2014 101.60 101.60 101.60 0 -1.02(-1.00%)
Oct 22, 2014 102.62 102.62 102.62 0 -0.01(-0.01%)
Oct 21, 2014 102.63 102.63 102.63 0 -0.48(-0.47%)
Oct 20, 2014 103.12 103.12 103.12 0 +0.04(+0.04%)
Oct 17, 2014 103.08 103.08 103.08 0 -0.66(-0.63%)
Oct 16, 2014 103.73 103.73 103.73 0 -0.38(-0.37%)
Oct 15, 2014 104.12 104.12 104.12 0 +0.76(+0.73%)
Oct 14, 2014 103.36 103.36 103.36 0 +1.14(+1.12%)
Oct 10, 2014 102.22 102.22 102.22 102.22 0 +0.75(+0.74%)
Oct 09, 2014 101.47 101.47 101.47 0 +0.20(+0.20%)
Oct 08, 2014 101.27 101.27 101.27 0 -0.25(-0.25%)
Oct 07, 2014 101.52 101.52 101.52 0 +1.58(+1.58%)
Oct 06, 2014 99.94 99.94 99.94 0 -0.07(-0.07%)
Oct 03, 2014 100.01 100.01 100.01 0 +0.34(+0.34%)
Oct 02, 2014 99.67 99.67 99.67 0 -0.96(-0.96%)
Oct 01, 2014 100.63 100.63 100.63 0 +2.02(+2.05%)
Sep 30, 2014 98.61 98.61 98.61 0 -0.62(-0.63%)
Sep 29, 2014 99.23 99.23 99.23 0 +0.96(+0.98%)
Sep 26, 2014 98.27 98.27 98.27 0 -0.08(-0.08%)
Sep 25, 2014 98.35 98.35 98.35 98.35 0 +1.28(+1.32%)
Sep 24, 2014 97.07 97.07 97.07 0 -0.59(-0.60%)
Sep 23, 2014 97.66 97.66 97.66 97.66 0 +0.77(+0.79%)
Sep 22, 2014 96.89 96.89 96.89 0 -0.10(-0.10%)
Sep 19, 2014 96.99 96.99 96.99 0 +1.17(+1.22%)
Sep 18, 2014 95.82 95.82 95.82 0 +0.42(+0.44%)
Sep 17, 2014 95.40 95.40 95.40 0 -0.17(-0.18%)
Sep 16, 2014 95.57 95.57 95.57 0 -0.31(-0.33%)
Sep 15, 2014 95.88 95.88 95.88 0 +0.04(+0.04%)
Sep 12, 2014 95.84 95.84 95.84 0 -1.27(-1.31%)
Sep 11, 2014 97.12 97.12 97.12 0 -0.07(-0.07%)
Sep 10, 2014 97.19 97.19 97.19 0 -0.73(-0.75%)
Sep 09, 2014 97.92 97.92 97.92 0 -0.16(-0.17%)
Sep 08, 2014 98.09 98.09 98.09 0 +0.02(+0.02%)
Sep 05, 2014 98.06 98.06 98.06 0 -0.31(-0.32%)
Sep 04, 2014 98.38 98.38 98.38 0 -1.30(-1.31%)
Sep 03, 2014 99.68 99.68 99.68 0 +0.66(+0.66%)
Sep 02, 2014 99.02 99.02 99.02 0 -1.84(-1.83%)
Aug 29, 2014 100.87 100.87 100.87 0 -0.09(-0.09%)
Aug 28, 2014 100.96 100.96 100.96 0 +0.52(+0.51%)
Aug 27, 2014 100.44 100.48 100.32 100.44 0 +1.18(+1.19%)
Aug 26, 2014 99.27 99.27 99.27 0 -0.59(-0.59%)
Aug 25, 2014 99.85 99.85 99.85 0 +0.48(+0.49%)
Aug 22, 2014 99.37 99.37 99.37 0 +0.59(+0.59%)
Aug 21, 2014 98.78 98.78 98.78 0 +0.62(+0.63%)
Aug 20, 2014 98.16 98.16 98.16 0 -0.15(-0.15%)
Aug 19, 2014 98.31 98.31 98.31 0 -0.29(-0.29%)
Aug 18, 2014 98.60 98.60 98.60 0 -1.25(-1.25%)
Aug 15, 2014 99.85 99.85 99.85 0 -3.66(-3.54%)
Aug 14, 2014 103.52 103.52 103.52 0 +1.04(+1.01%)
Aug 13, 2014 102.48 102.48 102.48 0 +0.62(+0.61%)
Aug 12, 2014 101.85 101.85 101.85 0 -0.80(-0.78%)
Aug 11, 2014 102.66 102.66 102.66 0 -0.09(-0.09%)
Aug 08, 2014 102.75 102.75 102.75 0 -0.12(-0.12%)
Aug 07, 2014 102.88 102.88 102.88 0 +0.88(+0.86%)
Aug 06, 2014 102.00 102.00 102.00 0 +0.19(+0.18%)
Aug 05, 2014 101.51 101.93 100.87 101.81 0 +0.28(+0.28%)
Aug 04, 2014 101.66 101.97 101.39 101.53 0 -0.26(-0.25%)
Aug 01, 2014 100.99 102.02 100.29 101.79 0 +0.60(+0.59%)
Jul 31, 2014 101.06 101.53 100.01 101.19 0 +0.01(+0.01%)
Jul 30, 2014 101.18 101.18 101.18 0 -1.69(-1.65%)
Jul 29, 2014 102.88 102.88 102.88 0 +0.59(+0.58%)
Jul 28, 2014 102.28 102.40 102.28 102.28 0 -0.30(-0.30%)
Jul 25, 2014 102.59 102.59 102.59 0 +1.09(+1.07%)
Jul 24, 2014 101.50 101.50 101.34 101.50 0 -0.73(-0.71%)
Jul 23, 2014 102.29 102.55 102.04 102.23 0 -0.09(-0.09%)
Jul 22, 2014 102.14 102.33 101.62 102.32 0 +0.22(+0.21%)
Jul 21, 2014 101.71 102.59 101.53 102.10 0 +1.41(+1.40%)
Jul 16, 2014 100.69 100.69 100.69 0 +0.48(+0.48%)
Jul 10, 2014 100.21 100.21 100.21 0 +1.96(+2.00%)
Jul 03, 2014 98.25 98.25 98.25 0 -2.02(-2.01%)
Jun 30, 2014 100.27 100.27 100.27 0 +0.74(+0.75%)
Jun 24, 2014 99.52 99.52 99.52 0 +0.03(+0.03%)
Jun 18, 2014 99.49 99.49 99.49 0 +0.16(+0.17%)
Jun 12, 2014 99.33 99.33 99.33 0 +0.39(+0.39%)
Jun 06, 2014 98.94 98.94 98.94 0 +0.00(+0.00%)
Jun 05, 2014 98.84 99.14 97.80 98.94 0 +0.20(+0.21%)
Jun 04, 2014 98.82 99.36 98.50 98.73 0 -0.19(-0.19%)
Jun 03, 2014 100.08 100.27 98.81 98.92 0 -1.05(-1.05%)
Jun 02, 2014 100.81 100.96 99.69 99.98 0 -0.99(-0.98%)
May 29, 2014 100.97 101.09 100.84 100.97 0 -0.71(-0.70%)
May 28, 2014 100.16 101.69 100.13 101.68 0 +1.49(+1.49%)
May 27, 2014 99.48 100.25 99.34 100.19 0 +0.56(+0.57%)
May 23, 2014 99.62 99.62 99.62 99.62 0 +0.32(+0.32%)
May 21, 2014 99.30 99.30 99.30 99.30 0 -0.73(-0.73%)
May 20, 2014 99.81 100.43 99.43 100.03 0 +0.18(+0.18%)
May 19, 2014 100.58 100.94 99.77 99.85 0 -0.69(-0.68%)
May 16, 2014 100.90 100.98 100.36 100.54 0 -0.21(-0.21%)
May 15, 2014 100.03 101.36 99.65 100.75 0 -4.16(-3.96%)
May 14, 2014 103.42 105.08 103.32 104.91 0 +1.52(+1.47%)
May 13, 2014 102.54 103.52 102.54 103.39 0 +0.70(+0.68%)
May 12, 2014 103.19 103.19 102.48 102.69 0 -0.54(-0.52%)
May 09, 2014 103.52 104.09 102.88 103.23 0 -0.70(-0.68%)
May 08, 2014 104.10 104.74 103.45 103.93 0 -0.22(-0.21%)
May 07, 2014 104.41 104.79 103.96 104.15 0 -0.45(-0.43%)
May 06, 2014 104.03 104.73 103.77 104.59 0 +0.56(+0.54%)
May 05, 2014 105.08 105.12 104.00 104.03 0 -0.79(-0.75%)
May 02, 2014 103.93 105.16 102.74 104.82 0 +0.73(+0.70%)
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
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback