Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19630 19674 19589 19651 0 -27.28(-0.14%)
May 30, 2017 19681 19691 19570 19678 0 -4.72(-0.02%)
May 29, 2017 19697 19737 19627 19683 0 -4.27(-0.02%)
May 28, 2017 19798 19802 19686 19687 0 +0.00(+0.00%)
May 27, 2017 19798 19802 19686 19687 0 +0.00(+0.00%)
May 26, 2017 19798 19802 19686 19687 0 -126.29(-0.64%)
May 25, 2017 19737 19851 19720 19813 0 +70.15(+0.36%)
May 24, 2017 19778 19783 19690 19743 0 +129.70(+0.66%)
May 23, 2017 19648 19693 19586 19613 0 -65.00(-0.33%)
May 22, 2017 19670 19723 19619 19678 0 +87.52(+0.45%)
May 21, 2017 19591 19629 19497 19591 0 +0.00(+0.00%)
May 20, 2017 19591 19629 19497 19591 0 +0.00(+0.00%)
May 19, 2017 19591 19629 19497 19591 0 +36.90(+0.19%)
May 18, 2017 19557 19602 19450 19554 0 -261.02(-1.32%)
May 17, 2017 19807 19843 19765 19815 0 -104.94(-0.53%)
May 16, 2017 19953 19998 19862 19920 0 +49.97(+0.25%)
May 15, 2017 19753 19870 19741 19870 0 -14.05(-0.07%)
May 14, 2017 19942 19942 19810 19884 0 +0.00(+0.00%)
May 13, 2017 19942 19942 19810 19884 0 +0.00(+0.00%)
May 12, 2017 19942 19942 19810 19884 0 -77.65(-0.39%)
May 11, 2017 19944 19990 19906 19962 0 +61.46(+0.31%)
May 10, 2017 19891 19939 19866 19900 0 +57.09(+0.29%)
May 09, 2017 19916 19917 19839 19843 0 -52.70(-0.26%)
May 08, 2017 19709 19929 19705 19896 0 +450.00(+2.31%)
May 07, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 06, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 05, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 04, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 03, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 02, 2017 19336 19464 19335 19446 0 +135.18(+0.70%)
May 01, 2017 19154 19311 19145 19311 0 +113.78(+0.59%)
Apr 30, 2017 19241 19265 19165 19197 0 +0.00(+0.00%)
Apr 29, 2017 19241 19265 19165 19197 0 +0.00(+0.00%)
Apr 28, 2017 19241 19265 19165 19197 0 -55.13(-0.29%)
Apr 27, 2017 19206 19282 19200 19252 0 -37.56(-0.19%)
Apr 26, 2017 19185 19289 19171 19289 0 +210.10(+1.10%)
Apr 25, 2017 18873 19110 18867 19079 0 +203.45(+1.08%)
Apr 24, 2017 18890 18910 18840 18876 0 +255.13(+1.37%)
Apr 23, 2017 18592 18648 18542 18621 0 +0.00(+0.00%)
Apr 22, 2017 18592 18648 18542 18621 0 +0.00(+0.00%)
Apr 21, 2017 18592 18648 18542 18621 0 +190.26(+1.03%)
Apr 20, 2017 18446 18523 18421 18430 0 -1.71(-0.01%)
Apr 19, 2017 18327 18468 18327 18432 0 +13.61(+0.07%)
Apr 18, 2017 18497 18547 18363 18419 0 +63.33(+0.35%)
Apr 17, 2017 18240 18361 18225 18355 0 +19.63(+0.11%)
Apr 16, 2017 18532 18532 18286 18336 0 +0.00(+0.00%)
Apr 15, 2017 18532 18532 18286 18336 0 +0.00(+0.00%)
Apr 14, 2017 18532 18532 18286 18336 0 -91.21(-0.49%)
Apr 13, 2017 18392 18455 18305 18427 0 -125.77(-0.68%)
Apr 12, 2017 18592 18602 18461 18553 0 -195.26(-1.04%)
Apr 11, 2017 18718 18768 18662 18748 0 -50.01(-0.27%)
Apr 10, 2017 18800 18851 18763 18798 0 +133.25(+0.71%)
Apr 09, 2017 18715 18786 18517 18665 0 +0.00(+0.00%)
Apr 08, 2017 18715 18786 18517 18665 0 +0.00(+0.00%)
Apr 07, 2017 18715 18786 18517 18665 0 +67.57(+0.36%)
Apr 06, 2017 18754 18797 18533 18597 0 -264.21(-1.40%)
Apr 05, 2017 18901 18942 18774 18861 0 +51.02(+0.27%)
Apr 04, 2017 18934 18947 18704 18810 0 -172.98(-0.91%)
Apr 03, 2017 18988 19069 18921 18983 0 +73.97(+0.39%)
Apr 02, 2017 19170 19211 18909 18909 0 +0.00(+0.00%)
Apr 01, 2017 19170 19211 18909 18909 0 +0.00(+0.00%)
Mar 31, 2017 19170 19211 18909 18909 0 -153.96(-0.81%)
Mar 30, 2017 19151 19218 19043 19063 0 -154.26(-0.80%)
Mar 29, 2017 19217 19251 19165 19217 0 +14.61(+0.08%)
Mar 28, 2017 19159 19204 19113 19203 0 +217.28(+1.14%)
Mar 27, 2017 19071 19087 18932 18986 0 -276.94(-1.44%)
Mar 26, 2017 19066 19296 19061 19263 0 +0.00(+0.00%)
Mar 25, 2017 19066 19296 19061 19263 0 +0.00(+0.00%)
Mar 24, 2017 19066 19296 19061 19263 0 +177.22(+0.93%)
Mar 23, 2017 19049 19105 18974 19085 0 +43.93(+0.23%)
Mar 22, 2017 19147 19183 19027 19041 0 -414.50(-2.13%)
Mar 21, 2017 19417 19485 19337 19456 0 -65.71(-0.34%)
Mar 20, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 19, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 18, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 17, 2017 19511 19548 19488 19522 0 -68.55(-0.35%)
Mar 16, 2017 19459 19619 19454 19590 0 +12.76(+0.07%)
Mar 15, 2017 19529 19582 19504 19577 0 -32.12(-0.16%)
Mar 14, 2017 19634 19638 19600 19610 0 -24.25(-0.12%)
Mar 13, 2017 19546 19656 19532 19634 0 +29.14(+0.15%)
Mar 12, 2017 19445 19624 19428 19605 0 +0.00(+0.00%)
Mar 11, 2017 19445 19624 19428 19605 0 +0.00(+0.00%)
Mar 10, 2017 19445 19624 19428 19605 0 +286.03(+1.48%)
Mar 09, 2017 19343 19350 19263 19319 0 +64.55(+0.34%)
Mar 08, 2017 19309 19326 19199 19254 0 -90.12(-0.47%)
Mar 07, 2017 19337 19375 19317 19344 0 -34.99(-0.18%)
Mar 06, 2017 19409 19412 19340 19379 0 -90.03(-0.46%)
Mar 05, 2017 19551 19588 19393 19469 0 +0.00(+0.00%)
Mar 04, 2017 19551 19588 19393 19469 0 +0.00(+0.00%)
Mar 03, 2017 19551 19588 19393 19469 0 -95.63(-0.49%)
Mar 02, 2017 19625 19668 19565 19565 0 +171.26(+0.88%)
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