Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2018 22314 22333 22145 22305 0 +0.00(+0.00%)
Jun 29, 2018 22314 22333 22145 22305 0 +34.12(+0.15%)
Jun 28, 2018 22195 22299 22038 22270 0 -1.38(-0.01%)
Jun 27, 2018 22321 22357 22205 22272 0 -70.23(-0.31%)
Jun 26, 2018 22160 22369 22104 22342 0 +3.85(+0.02%)
Jun 25, 2018 22544 22557 22313 22338 0 -178.68(-0.79%)
Jun 24, 2018 22456 22536 22414 22517 0 +0.00(+0.00%)
Jun 23, 2018 22456 22536 22414 22517 0 +0.00(+0.00%)
Jun 22, 2018 22456 22536 22414 22517 0 -176.21(-0.78%)
Jun 21, 2018 22523 22782 22491 22693 0 +137.61(+0.61%)
Jun 20, 2018 22339 22581 22167 22555 0 +276.95(+1.24%)
Jun 19, 2018 22566 22619 22278 22278 0 -401.85(-1.77%)
Jun 18, 2018 22807 22807 22601 22680 0 -171.42(-0.75%)
Jun 17, 2018 22883 22886 22770 22852 0 +0.00(+0.00%)
Jun 16, 2018 22883 22886 22770 22852 0 +0.00(+0.00%)
Jun 15, 2018 22883 22886 22770 22852 0 +113.14(+0.50%)
Jun 14, 2018 22843 22898 22739 22739 0 -227.77(-0.99%)
Jun 13, 2018 22896 22993 22895 22966 0 +88.03(+0.38%)
Jun 12, 2018 22977 23012 22798 22878 0 +74.31(+0.33%)
Jun 11, 2018 22687 22856 22667 22804 0 +109.54(+0.48%)
Jun 10, 2018 22799 22879 22694 22694 0 +0.00(+0.00%)
Jun 09, 2018 22799 22879 22694 22694 0 +0.00(+0.00%)
Jun 08, 2018 22799 22879 22694 22694 0 -128.76(-0.56%)
Jun 07, 2018 22749 22856 22732 22823 0 +197.53(+0.87%)
Jun 06, 2018 22520 22663 22499 22626 0 +86.19(+0.38%)
Jun 05, 2018 22552 22602 22470 22540 0 +63.60(+0.28%)
Jun 04, 2018 22365 22516 22356 22476 0 +304.59(+1.37%)
Jun 03, 2018 22126 22317 22098 22171 0 +0.00(+0.00%)
Jun 02, 2018 22126 22317 22098 22171 0 +0.00(+0.00%)
Jun 01, 2018 22126 22317 22098 22171 0 -30.47(-0.14%)
May 31, 2018 22163 22254 22098 22202 0 +183.30(+0.83%)
May 30, 2018 22052 22079 21932 22019 0 -339.91(-1.52%)
May 29, 2018 22432 22439 22240 22358 0 -122.66(-0.55%)
May 28, 2018 22489 22548 22411 22481 0 +30.30(+0.13%)
May 27, 2018 22380 22509 22318 22451 0 +0.00(+0.00%)
May 26, 2018 22380 22509 22318 22451 0 +0.00(+0.00%)
May 25, 2018 22380 22509 22318 22451 0 +13.78(+0.06%)
May 24, 2018 22621 22645 22367 22437 0 -252.73(-1.11%)
May 23, 2018 22869 22950 22650 22690 0 -270.60(-1.18%)
May 22, 2018 23026 23032 22953 22960 0 -42.03(-0.18%)
May 21, 2018 22938 23050 22935 23002 0 +72.01(+0.31%)
May 20, 2018 22907 22954 22867 22930 0 +0.00(+0.00%)
May 19, 2018 22907 22954 22867 22930 0 +0.00(+0.00%)
May 18, 2018 22907 22954 22867 22930 0 +91.99(+0.40%)
May 17, 2018 22821 22887 22799 22838 0 +121.14(+0.53%)
May 16, 2018 22730 22796 22696 22717 0 -100.79(-0.44%)
May 15, 2018 22889 22912 22806 22818 0 -47.84(-0.21%)
May 14, 2018 22705 22895 22684 22866 0 +107.38(+0.47%)
May 13, 2018 22574 22769 22545 22758 0 +0.00(+0.00%)
May 12, 2018 22574 22769 22545 22758 0 +0.00(+0.00%)
May 11, 2018 22574 22769 22545 22758 0 +261.30(+1.16%)
May 10, 2018 22483 22531 22419 22497 0 +88.30(+0.39%)
May 09, 2018 22463 22479 22365 22409 0 -99.81(-0.44%)
May 08, 2018 22441 22567 22423 22509 0 +41.53(+0.18%)
May 07, 2018 22513 22513 22351 22467 0 -5.62(-0.03%)
May 06, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
May 05, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
May 04, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
May 03, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
May 02, 2018 22568 22568 22427 22473 0 -35.25(-0.16%)
May 01, 2018 22453 22519 22411 22508 0 +40.16(+0.18%)
Apr 30, 2018 22467 22496 22358 22468 0 +0.00(+0.00%)
Apr 29, 2018 22467 22496 22358 22468 0 +0.00(+0.00%)
Apr 28, 2018 22467 22496 22358 22468 0 +0.00(+0.00%)
Apr 27, 2018 22467 22496 22358 22468 0 +148.26(+0.66%)
Apr 26, 2018 22279 22382 22265 22320 0 +104.29(+0.47%)
Apr 25, 2018 22119 22229 22081 22215 0 -62.80(-0.28%)
Apr 24, 2018 22229 22305 22150 22278 0 +190.08(+0.86%)
Apr 23, 2018 22158 22205 22066 22088 0 -74.20(-0.33%)
Apr 22, 2018 22148 22261 22077 22162 0 +0.00(+0.00%)
Apr 21, 2018 22148 22261 22077 22162 0 +0.00(+0.00%)
Apr 20, 2018 22148 22261 22077 22162 0 -28.94(-0.13%)
Apr 19, 2018 22232 22361 22177 22191 0 +32.98(+0.15%)
Apr 18, 2018 21929 22194 21915 22158 0 +310.61(+1.42%)
Apr 17, 2018 21802 21890 21772 21848 0 +12.06(+0.06%)
Apr 16, 2018 21844 21880 21776 21836 0 +56.79(+0.26%)
Apr 15, 2018 21801 21917 21747 21779 0 +0.00(+0.00%)
Apr 14, 2018 21801 21917 21747 21779 0 +0.00(+0.00%)
Apr 13, 2018 21801 21917 21747 21779 0 +118.46(+0.55%)
Apr 12, 2018 21658 21719 21591 21660 0 -26.82(-0.12%)
Apr 11, 2018 21819 21837 21687 21687 0 -107.22(-0.49%)
Apr 10, 2018 21600 21934 21542 21794 0 +116.06(+0.54%)
Apr 09, 2018 21534 21737 21518 21678 0 +110.74(+0.51%)
Apr 08, 2018 21634 21743 21550 21568 0 +0.00(+0.00%)
Apr 07, 2018 21634 21743 21550 21568 0 +0.00(+0.00%)
Apr 06, 2018 21634 21743 21550 21568 0 -77.90(-0.36%)
Apr 05, 2018 21541 21738 21462 21645 0 +325.87(+1.53%)
Apr 04, 2018 21416 21416 21238 21320 0 +27.26(+0.13%)
Apr 03, 2018 21115 21334 21056 21292 0 -96.29(-0.45%)
Apr 02, 2018 21442 21597 21389 21389 0 -65.72(-0.31%)
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