Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3933 3973 3905 3960 0 +31.29(+0.80%)
Jul 30, 2018 3915 3949 3895 3929 0 +3.08(+0.08%)
Jul 27, 2018 3999 4005 3897 3926 0 -60.59(-1.52%)
Jul 26, 2018 3971 4055 3944 3986 0 +32.54(+0.82%)
Jul 25, 2018 3941 3960 3909 3954 0 +6.20(+0.16%)
Jul 24, 2018 4043 4047 3931 3948 0 -79.57(-1.98%)
Jul 23, 2018 3998 4055 3998 4027 0 +20.64(+0.52%)
Jul 20, 2018 4009 4026 3983 4007 0 -13.63(-0.34%)
Jul 19, 2018 3907 4040 3903 4020 0 +114.23(+2.92%)
Jul 18, 2018 3930 3936 3883 3906 0 -24.82(-0.63%)
Jul 17, 2018 3886 3951 3883 3931 0 +32.27(+0.83%)
Jul 16, 2018 3877 3912 3846 3899 0 +24.72(+0.64%)
Jul 13, 2018 3869 3924 3866 3874 0 +5.16(+0.13%)
Jul 12, 2018 3880 3891 3832 3869 0 +17.42(+0.45%)
Jul 11, 2018 3873 3873 3807 3851 0 -56.49(-1.45%)
Jul 10, 2018 3902 3923 3871 3908 0 +4.58(+0.12%)
Jul 09, 2018 3843 3915 3839 3903 0 +68.40(+1.78%)
Jul 06, 2018 3817 3850 3794 3835 0 +34.55(+0.91%)
Jul 05, 2018 3789 3803 3744 3800 0 +17.19(+0.45%)
Jul 03, 2018 3783 3783 3783 3783 0 +23.92(+0.64%)
Jul 02, 2018 3751 3770 3726 3759 0 -21.07(-0.56%)
Jun 29, 2018 3810 3838 3774 3780 0 -21.92(-0.58%)
Jun 28, 2018 3761 3845 3730 3802 0 +41.27(+1.10%)
Jun 27, 2018 3831 3842 3751 3761 0 -48.69(-1.28%)
Jun 26, 2018 3826 3853 3782 3809 0 -13.63(-0.36%)
Jun 25, 2018 3835 3871 3768 3823 0 -42.77(-1.11%)
Jun 22, 2018 3939 3946 3844 3866 0 -15.60(-0.40%)
Jun 21, 2018 3882 3907 3851 3881 0 -2.84(-0.07%)
Jun 20, 2018 3908 3925 3858 3884 0 +21.66(+0.56%)
Jun 19, 2018 3846 3879 3821 3863 0 -1.43(-0.04%)
Jun 18, 2018 3846 3889 3832 3864 0 -13.42(-0.35%)
Jun 15, 2018 3878 3885 3804 3878 0 +73.29(+1.93%)
Jun 14, 2018 3808 3849 3794 3804 0 +8.32(+0.22%)
Jun 13, 2018 3818 3827 3780 3796 0 -26.70(-0.70%)
Jun 12, 2018 3842 3861 3803 3823 0 -0.24(-0.01%)
Jun 11, 2018 3774 3847 3753 3823 0 +67.43(+1.80%)
Jun 08, 2018 3697 3766 3679 3755 0 +51.28(+1.38%)
Jun 07, 2018 3686 3739 3673 3704 0 +26.55(+0.72%)
Jun 06, 2018 3678 3698 3654 3678 0 +13.49(+0.37%)
Jun 05, 2018 3682 3699 3653 3664 0 -22.82(-0.62%)
Jun 04, 2018 3653 3709 3651 3687 0 +41.88(+1.15%)
Jun 01, 2018 3654 3688 3617 3645 0 +11.29(+0.31%)
May 31, 2018 3652 3662 3597 3634 0 -15.54(-0.43%)
May 30, 2018 3527 3657 3507 3649 0 +134.02(+3.81%)
May 29, 2018 3511 3538 3481 3515 0 -25.29(-0.71%)
May 25, 2018 3541 3541 3541 3541 0 -14.82(-0.42%)
May 24, 2018 3479 3570 3434 3555 0 +73.38(+2.11%)
May 23, 2018 3319 3487 3316 3482 0 +149.55(+4.49%)
May 22, 2018 3772 3832 3314 3332 0 -268.98(-7.47%)
May 21, 2018 3557 3612 3527 3601 0 +53.85(+1.52%)
May 18, 2018 3537 3566 3510 3548 0 +9.71(+0.27%)
May 17, 2018 3537 3563 3511 3538 0 +0.90(+0.03%)
May 16, 2018 3582 3623 3528 3537 0 -31.83(-0.89%)
May 15, 2018 3607 3631 3546 3569 0 -59.14(-1.63%)
May 14, 2018 3590 3644 3584 3628 0 +35.12(+0.98%)
May 11, 2018 3570 3630 3552 3593 0 +24.45(+0.69%)
May 10, 2018 3576 3590 3536 3568 0 +2.67(+0.07%)
May 09, 2018 3548 3575 3429 3566 0 +21.62(+0.61%)
May 08, 2018 3534 3579 3498 3544 0 +30.33(+0.86%)
May 07, 2018 3549 3561 3490 3514 0 -9.35(-0.27%)
May 04, 2018 3452 3565 3441 3523 0 +60.75(+1.75%)
May 03, 2018 3445 3492 3415 3462 0 +20.05(+0.58%)
May 02, 2018 3438 3482 3402 3442 0 -4.22(-0.12%)
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