Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2374 2413 2370 2391 0 +16.18(+0.68%)
Jun 27, 2019 2376 2395 2360 2375 0 +0.89(+0.04%)
Jun 26, 2019 2423 2431 2349 2374 0 -46.91(-1.94%)
Jun 25, 2019 2465 2476 2419 2421 0 -39.69(-1.61%)
Jun 24, 2019 2502 2502 2454 2461 0 -34.51(-1.38%)
Jun 21, 2019 2531 2532 2485 2495 0 -49.02(-1.93%)
Jun 20, 2019 2543 2556 2530 2544 0 +19.13(+0.76%)
Jun 19, 2019 2505 2534 2489 2525 0 +15.78(+0.63%)
Jun 18, 2019 2528 2549 2493 2509 0 -5.57(-0.22%)
Jun 17, 2019 2504 2519 2498 2515 0 +23.86(+0.96%)
Jun 14, 2019 2493 2505 2480 2491 0 -4.17(-0.17%)
Jun 13, 2019 2480 2498 2464 2495 0 +23.75(+0.96%)
Jun 12, 2019 2451 2480 2435 2471 0 +17.12(+0.70%)
Jun 11, 2019 2475 2478 2435 2454 0 -11.64(-0.47%)
Jun 10, 2019 2491 2494 2457 2466 0 -18.61(-0.75%)
Jun 07, 2019 2489 2503 2479 2484 0 +7.74(+0.31%)
Jun 06, 2019 2464 2480 2446 2477 0 +14.66(+0.60%)
Jun 05, 2019 2418 2464 2412 2462 0 +55.57(+2.31%)
Jun 04, 2019 2409 2416 2376 2406 0 +0.76(+0.03%)
Jun 03, 2019 2401 2419 2387 2406 0 +12.10(+0.51%)
May 31, 2019 2372 2411 2360 2394 0 +4.66(+0.20%)
May 30, 2019 2396 2416 2380 2389 0 -5.30(-0.22%)
May 29, 2019 2415 2420 2381 2394 0 -27.46(-1.13%)
May 28, 2019 2438 2449 2416 2422 0 -4.82(-0.20%)
May 24, 2019 2429 2444 2420 2427 0 +6.46(+0.27%)
May 23, 2019 2428 2431 2400 2420 0 -18.14(-0.74%)
May 22, 2019 2447 2449 2428 2438 0 -8.70(-0.36%)
May 21, 2019 2433 2455 2427 2447 0 +25.55(+1.06%)
May 20, 2019 2447 2453 2407 2421 0 -29.18(-1.19%)
May 17, 2019 2450 2461 2433 2451 0 -14.21(-0.58%)
May 16, 2019 2453 2481 2447 2465 0 +11.98(+0.49%)
May 15, 2019 2434 2461 2424 2453 0 +15.52(+0.64%)
May 14, 2019 2421 2443 2410 2437 0 +22.78(+0.94%)
May 13, 2019 2415 2428 2402 2414 0 -23.67(-0.97%)
May 10, 2019 2414 2447 2398 2438 0 +22.12(+0.92%)
May 09, 2019 2406 2419 2385 2416 0 +4.35(+0.18%)
May 08, 2019 2432 2451 2410 2412 0 -14.92(-0.61%)
May 07, 2019 2462 2471 2405 2427 0 -44.84(-1.81%)
May 06, 2019 2460 2482 2448 2471 0 -8.19(-0.33%)
May 03, 2019 2480 2496 2459 2480 0 +6.61(+0.27%)
May 02, 2019 2508 2525 2465 2473 0 -35.75(-1.43%)
May 01, 2019 2506 2551 2502 2509 0 +6.61(+0.26%)
Apr 30, 2019 2475 2509 2460 2502 0 +32.46(+1.31%)
Apr 29, 2019 2494 2508 2466 2470 0 -27.91(-1.12%)
Apr 26, 2019 2485 2502 2479 2498 0 +19.64(+0.79%)
Apr 25, 2019 2475 2486 2457 2478 0 -0.21(-0.01%)
Apr 24, 2019 2463 2485 2454 2478 0 +24.24(+0.99%)
Apr 23, 2019 2421 2460 2411 2454 0 +48.71(+2.03%)
Apr 22, 2019 2424 2428 2378 2405 0 -25.09(-1.03%)
Apr 18, 2019 2411 2440 2407 2430 0 +22.11(+0.92%)
Apr 17, 2019 2444 2447 2400 2408 0 -30.63(-1.26%)
Apr 16, 2019 2492 2501 2426 2439 0 -54.50(-2.19%)
Apr 15, 2019 2513 2514 2482 2493 0 -15.33(-0.61%)
Apr 12, 2019 2502 2515 2480 2509 0 +6.52(+0.26%)
Apr 11, 2019 2506 2518 2489 2502 0 +0.51(+0.02%)
Apr 10, 2019 2482 2504 2479 2502 0 +23.72(+0.96%)
Apr 09, 2019 2491 2496 2474 2478 0 -16.81(-0.67%)
Apr 08, 2019 2504 2506 2481 2495 0 -8.04(-0.32%)
Apr 05, 2019 2493 2506 2483 2503 0 +8.25(+0.33%)
Apr 04, 2019 2501 2507 2474 2494 0 -6.56(-0.26%)
Apr 03, 2019 2492 2504 2472 2501 0 +13.72(+0.55%)
Apr 02, 2019 2465 2491 2438 2487 0 +23.86(+0.97%)
Apr 01, 2019 2447 2468 2427 2463 0 +19.78(+0.81%)
Mar 29, 2019 2453 2463 2435 2444 0 -9.53(-0.39%)
Mar 28, 2019 2426 2456 2416 2453 0 +19.97(+0.82%)
Mar 27, 2019 2444 2449 2417 2433 0 -9.14(-0.37%)
Mar 26, 2019 2419 2445 2414 2442 0 +30.26(+1.25%)
Mar 25, 2019 2423 2426 2399 2412 0 -4.93(-0.20%)
Mar 22, 2019 2439 2457 2415 2417 0 -23.06(-0.95%)
Mar 21, 2019 2407 2448 2404 2440 0 +28.58(+1.19%)
Mar 20, 2019 2405 2429 2386 2412 0 +2.76(+0.11%)
Mar 19, 2019 2425 2433 2401 2409 0 -13.82(-0.57%)
Mar 18, 2019 2428 2443 2409 2423 0 -2.12(-0.09%)
Mar 15, 2019 2453 2460 2420 2425 0 -30.34(-1.24%)
Mar 14, 2019 2450 2459 2440 2455 0 +5.99(+0.24%)
Mar 13, 2019 2441 2461 2437 2449 0 +2.05(+0.08%)
Mar 12, 2019 2435 2458 2428 2447 0 +17.82(+0.73%)
Mar 11, 2019 2418 2433 2405 2429 0 +22.74(+0.94%)
Mar 08, 2019 2397 2420 2391 2406 0 +3.78(+0.16%)
Mar 07, 2019 2404 2427 2393 2403 0 -1.15(-0.05%)
Mar 06, 2019 2425 2430 2402 2404 0 -14.32(-0.59%)
Mar 05, 2019 2397 2430 2396 2418 0 +18.38(+0.77%)
Mar 04, 2019 2400 2411 2379 2400 0 +8.27(+0.35%)
Mar 01, 2019 2406 2411 2372 2392 0 -7.46(-0.31%)
Feb 28, 2019 2404 2441 2391 2399 0 -3.75(-0.16%)
Feb 27, 2019 2410 2417 2379 2403 0 -19.10(-0.79%)
Feb 26, 2019 2438 2439 2416 2422 0 -9.03(-0.37%)
Feb 25, 2019 2447 2451 2421 2431 0 -9.32(-0.38%)
Feb 22, 2019 2429 2449 2418 2440 0 +16.83(+0.69%)
Feb 21, 2019 2411 2428 2389 2423 0 +6.38(+0.26%)
Feb 20, 2019 2422 2425 2394 2417 0 -9.06(-0.37%)
Feb 19, 2019 2410 2435 2402 2426 0 +13.09(+0.54%)
Feb 15, 2019 2415 2424 2399 2413 0 +11.28(+0.47%)
Feb 14, 2019 2402 2416 2389 2402 0 -2.02(-0.08%)
Feb 13, 2019 2383 2411 2377 2404 0 +16.44(+0.69%)
Feb 12, 2019 2401 2407 2378 2387 0 -11.14(-0.46%)
Feb 11, 2019 2390 2406 2379 2398 0 +11.86(+0.50%)
Feb 08, 2019 2381 2403 2368 2386 0 -8.69(-0.36%)
Feb 07, 2019 2357 2398 2342 2395 0 +30.25(+1.28%)
Feb 06, 2019 2374 2377 2345 2365 0 -8.02(-0.34%)
Feb 05, 2019 2378 2386 2343 2373 0 +3.42(+0.14%)
Feb 04, 2019 2340 2370 2324 2370 0 +25.46(+1.09%)
Feb 01, 2019 2362 2364 2305 2344 0 -16.10(-0.68%)
Jan 31, 2019 2335 2365 2313 2360 0 +21.73(+0.93%)
Jan 30, 2019 2303 2347 2287 2338 0 +48.40(+2.11%)
Jan 29, 2019 2265 2292 2254 2290 0 +23.46(+1.04%)
Jan 28, 2019 2240 2273 2228 2267 0 +19.79(+0.88%)
Jan 25, 2019 2220 2249 2212 2247 0 +38.54(+1.75%)
Jan 24, 2019 2196 2217 2183 2208 0 +2.95(+0.13%)
Jan 23, 2019 2203 2216 2187 2205 0 -0.17(-0.01%)
Jan 22, 2019 2210 2218 2185 2205 0 -6.48(-0.29%)
Jan 18, 2019 2200 2215 2183 2212 0 +17.39(+0.79%)
Jan 17, 2019 2180 2203 2174 2195 0 +12.44(+0.57%)
Jan 16, 2019 2176 2192 2157 2182 0 +7.43(+0.34%)
Jan 15, 2019 2158 2183 2155 2175 0 +14.91(+0.69%)
Jan 14, 2019 2167 2178 2149 2160 0 -15.64(-0.72%)
Jan 11, 2019 2165 2177 2151 2175 0 +6.30(+0.29%)
Jan 10, 2019 2131 2175 2125 2169 0 +33.92(+1.59%)
Jan 09, 2019 2133 2142 2104 2135 0 +24.87(+1.18%)
Jan 08, 2019 2068 2116 2062 2110 0 +52.92(+2.57%)
Jan 07, 2019 2042 2071 2035 2057 0 +21.30(+1.05%)
Jan 04, 2019 2017 2054 2007 2036 0 +35.42(+1.77%)
Jan 03, 2019 1992 2031 1985 2001 0 +6.24(+0.31%)
Jan 02, 2019 2027 2029 1972 1994 0 -52.59(-2.57%)
Dec 31, 2018 2037 2048 2001 2047 0 +12.77(+0.63%)
Dec 28, 2018 2046 2056 2007 2034 0 -7.81(-0.38%)
Dec 27, 2018 2023 2043 1979 2042 0 +0.12(+0.01%)
Dec 26, 2018 1981 2043 1953 2042 0 +68.78(+3.49%)
Dec 24, 2018 2056 2068 1972 1973 0 -86.35(-4.19%)
Dec 21, 2018 2085 2120 2054 2060 0 -22.86(-1.10%)
Dec 20, 2018 2125 2132 2067 2082 0 -45.22(-2.13%)
Dec 19, 2018 2168 2172 2117 2128 0 -39.05(-1.80%)
Dec 18, 2018 2174 2186 2154 2167 0 +11.01(+0.51%)
Dec 17, 2018 2250 2256 2148 2156 0 -92.43(-4.11%)
Dec 14, 2018 2246 2257 2231 2248 0 -6.07(-0.27%)
Dec 13, 2018 2237 2281 2229 2254 0 +20.60(+0.92%)
Dec 12, 2018 2298 2304 2231 2234 0 -45.60(-2.00%)
Dec 11, 2018 2305 2328 2278 2279 0 -12.51(-0.55%)
Dec 10, 2018 2322 2324 2270 2292 0 -32.01(-1.38%)
Dec 07, 2018 2355 2367 2311 2324 0 -38.57(-1.63%)
Dec 06, 2018 2298 2365 2263 2362 0 +48.15(+2.08%)
Dec 04, 2018 2350 2364 2308 2314 0 -39.76(-1.69%)
Dec 03, 2018 2342 2359 2308 2354 0 +21.61(+0.93%)
Nov 30, 2018 2309 2335 2298 2332 0 +25.34(+1.10%)
Nov 29, 2018 2303 2317 2283 2307 0 -0.04(-0.00%)
Nov 28, 2018 2264 2307 2261 2307 0 +40.92(+1.81%)
Nov 27, 2018 2247 2275 2239 2266 0 +15.06(+0.67%)
Nov 26, 2018 2258 2264 2234 2251 0 +5.91(+0.26%)
Nov 23, 2018 2244 2259 2226 2245 0 -2.08(-0.09%)
Nov 21, 2018 2247 2247 2247 2247 0 +8.07(+0.36%)
Nov 20, 2018 2245 2261 2230 2239 0 -14.14(-0.63%)
Nov 19, 2018 2263 2279 2233 2253 0 -4.33(-0.19%)
Nov 16, 2018 2239 2261 2227 2258 0 +12.91(+0.58%)
Nov 15, 2018 2242 2248 2211 2245 0 -7.18(-0.32%)
Nov 14, 2018 2274 2281 2244 2252 0 -15.30(-0.67%)
Nov 13, 2018 2276 2284 2254 2267 0 +1.11(+0.05%)
Nov 12, 2018 2267 2287 2261 2266 0 -0.43(-0.02%)
Nov 09, 2018 2272 2283 2249 2266 0 -6.82(-0.30%)
Nov 08, 2018 2263 2285 2253 2273 0 +7.22(+0.32%)
Nov 07, 2018 2254 2268 2237 2266 0 +27.79(+1.24%)
Nov 06, 2018 2217 2246 2204 2238 0 +26.71(+1.21%)
Nov 05, 2018 2193 2224 2192 2212 0 +29.16(+1.34%)
Nov 02, 2018 2194 2199 2156 2182 0 -8.08(-0.37%)
Nov 01, 2018 2199 2228 2175 2190 0 -6.71(-0.31%)
Oct 31, 2018 2193 2240 2167 2197 0 +29.39(+1.36%)
Oct 30, 2018 2177 2202 2154 2168 0 -2.27(-0.10%)
Oct 29, 2018 2169 2197 2150 2170 0 +20.15(+0.94%)
Oct 26, 2018 2203 2207 2135 2150 0 -26.50(-1.22%)
Oct 24, 2018 2161 2201 2156 2176 0 +14.03(+0.65%)
Oct 23, 2018 2133 2177 2126 2162 0 +16.98(+0.79%)
Oct 22, 2018 2181 2191 2142 2145 0 -28.50(-1.31%)
Oct 19, 2018 2170 2187 2167 2174 0 +8.41(+0.39%)
Oct 18, 2018 2183 2202 2160 2165 0 -17.28(-0.79%)
Oct 17, 2018 2187 2196 2164 2183 0 -7.76(-0.35%)
Oct 16, 2018 2156 2197 2145 2191 0 +39.43(+1.83%)
Oct 15, 2018 2138 2176 2137 2151 0 +19.75(+0.93%)
Oct 12, 2018 2147 2159 2116 2131 0 +2.17(+0.10%)
Oct 11, 2018 2217 2218 2128 2129 0 -83.46(-3.77%)
Oct 10, 2018 2234 2250 2210 2213 0 -27.41(-1.22%)
Oct 09, 2018 2233 2248 2219 2240 0 +7.19(+0.32%)
Oct 08, 2018 2210 2244 2208 2233 0 +23.55(+1.07%)
Oct 05, 2018 2222 2230 2204 2209 0 -0.10(-0.00%)
Oct 04, 2018 2211 2226 2192 2209 0 -15.14(-0.68%)
Oct 03, 2018 2236 2253 2211 2225 0 -9.25(-0.41%)
Oct 02, 2018 2238 2251 2230 2234 0 -4.64(-0.21%)
Oct 01, 2018 2267 2276 2236 2238 0 -28.71(-1.27%)
Sep 28, 2018 2227 2269 2226 2267 0 +40.23(+1.81%)
Sep 27, 2018 2218 2243 2215 2227 0 +0.84(+0.04%)
Sep 26, 2018 2266 2271 2224 2226 0 -36.56(-1.62%)
Sep 25, 2018 2259 2275 2247 2263 0 +5.57(+0.25%)
Sep 24, 2018 2308 2311 2245 2257 0 -56.57(-2.45%)
Sep 21, 2018 2299 2324 2292 2314 0 +12.65(+0.55%)
Sep 20, 2018 2273 2305 2264 2301 0 +28.99(+1.28%)
Sep 19, 2018 2315 2317 2268 2272 0 -39.66(-1.72%)
Sep 18, 2018 2321 2336 2306 2312 0 -12.91(-0.56%)
Sep 17, 2018 2313 2326 2300 2325 0 +15.09(+0.65%)
Sep 14, 2018 2322 2328 2289 2309 0 -17.47(-0.75%)
Sep 13, 2018 2336 2340 2318 2327 0 +1.62(+0.07%)
Sep 12, 2018 2333 2341 2321 2325 0 -4.80(-0.21%)
Sep 11, 2018 2325 2345 2322 2330 0 -5.66(-0.24%)
Sep 10, 2018 2347 2368 2333 2336 0 +0.41(+0.02%)
Sep 07, 2018 2344 2351 2332 2335 0 -20.86(-0.89%)
Sep 06, 2018 2369 2376 2351 2356 0 -5.92(-0.25%)
Sep 05, 2018 2329 2371 2323 2362 0 +25.29(+1.08%)
Sep 04, 2018 2363 2379 2327 2337 0 -32.87(-1.39%)
Aug 31, 2018 2370 2370 2370 2370 0 +7.43(+0.31%)
Aug 30, 2018 2378 2379 2357 2362 0 -10.76(-0.45%)
Aug 29, 2018 2383 2385 2370 2373 0 -5.47(-0.23%)
Aug 28, 2018 2344 2380 2337 2379 0 +35.42(+1.51%)
Aug 27, 2018 2350 2355 2325 2343 0 -5.47(-0.23%)
Aug 24, 2018 2332 2355 2326 2349 0 +11.32(+0.48%)
Aug 23, 2018 2351 2356 2333 2337 0 -10.41(-0.44%)
Aug 22, 2018 2358 2364 2342 2348 0 -6.69(-0.28%)
Aug 21, 2018 2378 2382 2352 2354 0 -29.63(-1.24%)
Aug 20, 2018 2400 2407 2380 2384 0 -7.71(-0.32%)
Aug 17, 2018 2377 2397 2371 2392 0 +17.25(+0.73%)
Aug 16, 2018 2359 2382 2357 2374 0 +14.63(+0.62%)
Aug 15, 2018 2346 2369 2340 2360 0 +13.29(+0.57%)
Aug 14, 2018 2344 2360 2332 2347 0 +5.86(+0.25%)
Aug 13, 2018 2345 2355 2334 2341 0 +1.48(+0.06%)
Aug 10, 2018 2343 2358 2333 2339 0 -8.92(-0.38%)
Aug 09, 2018 2352 2358 2341 2348 0 -16.03(-0.68%)
Aug 08, 2018 2368 2371 2349 2364 0 -0.49(-0.02%)
Aug 07, 2018 2370 2372 2348 2365 0 -1.93(-0.08%)
Aug 06, 2018 2359 2375 2352 2367 0 +10.82(+0.46%)
Aug 03, 2018 2338 2363 2327 2356 0 +13.96(+0.60%)
Aug 02, 2018 2346 2366 2331 2342 0 -14.48(-0.61%)
Aug 01, 2018 2271 2359 2261 2356 0 +51.70(+2.24%)
Jul 31, 2018 2261 2315 2251 2305 0 +54.12(+2.40%)
Jul 30, 2018 2260 2265 2242 2250 0 -12.05(-0.53%)
Jul 27, 2018 2296 2303 2251 2262 0 -23.84(-1.04%)
Jul 26, 2018 2294 2310 2273 2286 0 -1.88(-0.08%)
Jul 25, 2018 2292 2307 2280 2288 0 -0.98(-0.04%)
Jul 24, 2018 2296 2309 2269 2289 0 -7.46(-0.32%)
Jul 23, 2018 2304 2306 2277 2297 0 -11.10(-0.48%)
Jul 20, 2018 2331 2334 2303 2308 0 -29.37(-1.26%)
Jul 19, 2018 2309 2350 2303 2337 0 +26.88(+1.16%)
Jul 18, 2018 2320 2334 2301 2310 0 -11.97(-0.52%)
Jul 17, 2018 2349 2353 2316 2322 0 -24.36(-1.04%)
Jul 16, 2018 2353 2360 2332 2347 0 -13.90(-0.59%)
Jul 13, 2018 2364 2377 2354 2360 0 +0.08(+0.00%)
Jul 12, 2018 2350 2365 2338 2360 0 +14.79(+0.63%)
Jul 11, 2018 2341 2355 2336 2346 0 +1.74(+0.07%)
Jul 10, 2018 2346 2355 2336 2344 0 +0.11(+0.00%)
Jul 09, 2018 2354 2360 2327 2344 0 -7.17(-0.30%)
Jul 06, 2018 2347 2362 2340 2351 0 +6.07(+0.26%)
Jul 05, 2018 2324 2347 2313 2345 0 +25.80(+1.11%)
Jul 03, 2018 2319 2319 2319 2319 0 +6.44(+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