Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1287 1302 1271 1285 0 +7.07(+0.55%)
Aug 29, 2019 1269 1289 1265 1278 0 +17.71(+1.41%)
Aug 28, 2019 1250 1270 1238 1260 0 +7.64(+0.61%)
Aug 27, 2019 1273 1282 1242 1253 0 -14.22(-1.12%)
Aug 26, 2019 1278 1291 1252 1267 0 +8.01(+0.64%)
Aug 23, 2019 1276 1303 1252 1259 0 -21.50(-1.68%)
Aug 22, 2019 1283 1291 1265 1280 0 -0.46(-0.04%)
Aug 21, 2019 1287 1293 1270 1281 0 +5.18(+0.41%)
Aug 20, 2019 1288 1294 1267 1276 0 -15.57(-1.21%)
Aug 19, 2019 1298 1312 1279 1291 0 +5.27(+0.41%)
Aug 16, 2019 1268 1294 1262 1286 0 +23.93(+1.90%)
Aug 15, 2019 1270 1278 1250 1262 0 -8.59(-0.68%)
Aug 14, 2019 1284 1291 1259 1271 0 -32.99(-2.53%)
Aug 13, 2019 1304 1333 1288 1304 0 -2.32(-0.18%)
Aug 12, 2019 1340 1346 1299 1306 0 -39.93(-2.97%)
Aug 09, 2019 1351 1363 1326 1346 0 -9.12(-0.67%)
Aug 08, 2019 1320 1364 1304 1355 0 +40.55(+3.09%)
Aug 07, 2019 1305 1340 1286 1314 0 -15.22(-1.14%)
Aug 06, 2019 1335 1359 1308 1330 0 +6.70(+0.51%)
Aug 05, 2019 1340 1345 1298 1323 0 -34.86(-2.57%)
Aug 02, 2019 1364 1374 1342 1358 0 -14.60(-1.06%)
Aug 01, 2019 1389 1416 1363 1372 0 -15.12(-1.09%)
Jul 31, 2019 1401 1424 1380 1387 0 -12.14(-0.87%)
Jul 30, 2019 1382 1406 1371 1400 0 +11.52(+0.83%)
Jul 29, 2019 1389 1399 1370 1388 0 -0.78(-0.06%)
Jul 26, 2019 1366 1401 1353 1389 0 +25.81(+1.89%)
Jul 25, 2019 1362 1390 1346 1363 0 +12.37(+0.92%)
Jul 24, 2019 1334 1356 1326 1351 0 +14.31(+1.07%)
Jul 23, 2019 1339 1348 1323 1336 0 +4.66(+0.35%)
Jul 22, 2019 1336 1350 1322 1332 0 -3.50(-0.26%)
Jul 19, 2019 1343 1354 1331 1335 0 -9.29(-0.69%)
Jul 18, 2019 1334 1349 1325 1344 0 +8.59(+0.64%)
Jul 17, 2019 1346 1353 1319 1336 0 -14.84(-1.10%)
Jul 16, 2019 1347 1366 1340 1351 0 -0.81(-0.06%)
Jul 15, 2019 1358 1371 1333 1352 0 -4.26(-0.31%)
Jul 12, 2019 1351 1372 1329 1356 0 +6.62(+0.49%)
Jul 11, 2019 1366 1374 1342 1349 0 -15.05(-1.10%)
Jul 10, 2019 1366 1377 1352 1364 0 +3.57(+0.26%)
Jul 09, 2019 1356 1364 1341 1361 0 -1.32(-0.10%)
Jul 08, 2019 1360 1369 1346 1362 0 -2.34(-0.17%)
Jul 05, 2019 1357 1370 1343 1364 0 -1.37(-0.10%)
Jul 03, 2019 1363 1376 1353 1366 0 +7.10(+0.52%)
Jul 02, 2019 1357 1372 1340 1359 0 +0.96(+0.07%)
Jul 01, 2019 1390 1401 1340 1358 0 -21.05(-1.53%)
Jun 28, 2019 1358 1391 1352 1379 0 +22.03(+1.62%)
Jun 27, 2019 1324 1364 1309 1357 0 +59.94(+4.62%)
Jun 26, 2019 1298 1313 1284 1297 0 +2.49(+0.19%)
Jun 25, 2019 1301 1314 1286 1294 0 -5.34(-0.41%)
Jun 24, 2019 1313 1327 1295 1300 0 -13.77(-1.05%)
Jun 21, 2019 1321 1330 1295 1313 0 -15.36(-1.16%)
Jun 20, 2019 1342 1354 1317 1329 0 -15.04(-1.12%)
Jun 19, 2019 1336 1350 1328 1344 0 +7.39(+0.55%)
Jun 18, 2019 1342 1365 1330 1336 0 -0.68(-0.05%)
Jun 17, 2019 1332 1345 1320 1337 0 +6.75(+0.51%)
Jun 14, 2019 1341 1347 1319 1330 0 -13.56(-1.01%)
Jun 13, 2019 1347 1361 1334 1344 0 +1.60(+0.12%)
Jun 12, 2019 1340 1358 1328 1342 0 +2.65(+0.20%)
Jun 11, 2019 1355 1362 1328 1340 0 -5.35(-0.40%)
Jun 10, 2019 1337 1360 1328 1345 0 +13.45(+1.01%)
Jun 07, 2019 1316 1342 1306 1331 0 +19.35(+1.47%)
Jun 06, 2019 1315 1324 1296 1312 0 -1.42(-0.11%)
Jun 05, 2019 1312 1324 1293 1314 0 +3.84(+0.29%)
Jun 04, 2019 1299 1328 1280 1310 0 +24.39(+1.90%)
Jun 03, 2019 1273 1303 1255 1285 0 +13.77(+1.08%)
May 31, 2019 1278 1288 1255 1272 0 -21.44(-1.66%)
May 30, 2019 1294 1319 1270 1293 0 +2.18(+0.17%)
May 29, 2019 1314 1322 1280 1291 0 -29.39(-2.23%)
May 28, 2019 1312 1336 1306 1320 0 +9.89(+0.75%)
May 24, 2019 1312 1323 1300 1310 0 +3.04(+0.23%)
May 23, 2019 1316 1327 1293 1307 0 -23.04(-1.73%)
May 22, 2019 1332 1352 1318 1330 0 +0.15(+0.01%)
May 21, 2019 1312 1335 1309 1330 0 +24.90(+1.91%)
May 20, 2019 1303 1314 1294 1305 0 -8.55(-0.65%)
May 17, 2019 1321 1341 1310 1314 0 -19.25(-1.44%)
May 16, 2019 1327 1346 1321 1333 0 +9.94(+0.75%)
May 15, 2019 1305 1330 1298 1323 0 +9.54(+0.73%)
May 14, 2019 1300 1324 1292 1314 0 +17.66(+1.36%)
May 13, 2019 1311 1319 1282 1296 0 -37.46(-2.81%)
May 10, 2019 1318 1339 1298 1333 0 +8.38(+0.63%)
May 09, 2019 1316 1333 1302 1325 0 -1.67(-0.13%)
May 08, 2019 1335 1350 1318 1327 0 -5.70(-0.43%)
May 07, 2019 1347 1365 1310 1332 0 -33.93(-2.48%)
May 06, 2019 1339 1375 1334 1366 0 +6.70(+0.49%)
May 03, 2019 1323 1369 1316 1360 0 +44.97(+3.42%)
May 02, 2019 1310 1332 1296 1315 0 +3.42(+0.26%)
May 01, 2019 1333 1348 1295 1311 0 -38.02(-2.82%)
Apr 30, 2019 1353 1368 1329 1349 0 -22.40(-1.63%)
Apr 29, 2019 1347 1384 1341 1372 0 +25.97(+1.93%)
Apr 26, 2019 1337 1355 1323 1346 0 +16.84(+1.27%)
Apr 25, 2019 1336 1339 1311 1329 0 -9.41(-0.70%)
Apr 24, 2019 1331 1355 1319 1338 0 +5.66(+0.42%)
Apr 23, 2019 1315 1339 1308 1333 0 +18.62(+1.42%)
Apr 22, 2019 1332 1339 1302 1314 0 -21.63(-1.62%)
Apr 18, 2019 1330 1341 1318 1336 0 +1.83(+0.14%)
Apr 17, 2019 1338 1347 1323 1334 0 -2.16(-0.16%)
Apr 16, 2019 1326 1342 1315 1336 0 +13.45(+1.02%)
Apr 15, 2019 1317 1333 1310 1322 0 +6.56(+0.50%)
Apr 12, 2019 1322 1332 1304 1316 0 -0.14(-0.01%)
Apr 11, 2019 1304 1326 1300 1316 0 +17.92(+1.38%)
Apr 10, 2019 1294 1318 1271 1298 0 -20.52(-1.56%)
Apr 09, 2019 1338 1348 1313 1319 0 -24.25(-1.81%)
Apr 08, 2019 1340 1351 1323 1343 0 +0.11(+0.01%)
Apr 05, 2019 1327 1354 1323 1343 0 +17.19(+1.30%)
Apr 04, 2019 1323 1337 1308 1326 0 +4.05(+0.31%)
Apr 03, 2019 1327 1346 1313 1322 0 +1.33(+0.10%)
Apr 02, 2019 1320 1333 1302 1320 0 -0.17(-0.01%)
Apr 01, 2019 1304 1325 1299 1320 0 +23.91(+1.84%)
Mar 29, 2019 1294 1311 1273 1296 0 +8.93(+0.69%)
Mar 28, 2019 1298 1312 1276 1288 0 -9.43(-0.73%)
Mar 27, 2019 1297 1315 1285 1297 0 +3.64(+0.28%)
Mar 26, 2019 1279 1303 1273 1293 0 +20.48(+1.61%)
Mar 25, 2019 1266 1286 1241 1273 0 +4.13(+0.33%)
Mar 22, 2019 1311 1324 1262 1269 0 -47.10(-3.58%)
Mar 21, 2019 1297 1339 1288 1316 0 +25.04(+1.94%)
Mar 20, 2019 1318 1335 1269 1291 0 -22.42(-1.71%)
Mar 19, 2019 1336 1340 1305 1313 0 -19.34(-1.45%)
Mar 18, 2019 1339 1352 1303 1333 0 -5.26(-0.39%)
Mar 15, 2019 1328 1356 1312 1338 0 -5.59(-0.42%)
Mar 14, 2019 1343 1355 1327 1343 0 -0.41(-0.03%)
Mar 13, 2019 1349 1364 1335 1344 0 +2.22(+0.17%)
Mar 12, 2019 1341 1356 1326 1342 0 +2.57(+0.19%)
Mar 11, 2019 1314 1343 1311 1339 0 +25.51(+1.94%)
Mar 08, 2019 1307 1320 1295 1313 0 -0.99(-0.08%)
Mar 07, 2019 1339 1343 1308 1314 0 -22.41(-1.68%)
Mar 06, 2019 1348 1360 1329 1337 0 -8.95(-0.67%)
Mar 05, 2019 1351 1361 1336 1346 0 -4.22(-0.31%)
Mar 04, 2019 1363 1373 1337 1350 0 -13.65(-1.00%)
Mar 01, 2019 1381 1388 1354 1364 0 -9.57(-0.70%)
Feb 28, 2019 1371 1388 1352 1373 0 +0.07(+0.01%)
Feb 27, 2019 1365 1382 1352 1373 0 +5.51(+0.40%)
Feb 26, 2019 1382 1390 1357 1368 0 -28.58(-2.05%)
Feb 25, 2019 1408 1422 1388 1396 0 -5.19(-0.37%)
Feb 22, 2019 1394 1427 1381 1401 0 +13.76(+0.99%)
Feb 21, 2019 1389 1401 1379 1388 0 -3.01(-0.22%)
Feb 20, 2019 1387 1399 1372 1391 0 +2.69(+0.19%)
Feb 19, 2019 1368 1400 1361 1388 0 +15.94(+1.16%)
Feb 15, 2019 1356 1378 1351 1372 0 +22.25(+1.65%)
Feb 14, 2019 1343 1366 1335 1350 0 +3.54(+0.26%)
Feb 13, 2019 1330 1355 1319 1346 0 +32.39(+2.47%)
Feb 12, 2019 1309 1327 1301 1314 0 +12.61(+0.97%)
Feb 11, 2019 1297 1309 1288 1301 0 +7.31(+0.56%)
Feb 08, 2019 1291 1305 1279 1294 0 -1.08(-0.08%)
Feb 07, 2019 1294 1304 1277 1295 0 -4.51(-0.35%)
Feb 06, 2019 1282 1310 1278 1300 0 +12.50(+0.97%)
Feb 05, 2019 1285 1307 1269 1287 0 +4.26(+0.33%)
Feb 04, 2019 1276 1292 1256 1283 0 +5.86(+0.46%)
Feb 01, 2019 1290 1294 1267 1277 0 -10.83(-0.84%)
Jan 31, 2019 1275 1296 1269 1288 0 +14.56(+1.14%)
Jan 30, 2019 1278 1284 1255 1273 0 +3.32(+0.26%)
Jan 29, 2019 1270 1283 1259 1270 0 +3.39(+0.27%)
Jan 28, 2019 1272 1282 1255 1267 0 -14.17(-1.11%)
Jan 25, 2019 1273 1296 1265 1281 0 +14.25(+1.13%)
Jan 24, 2019 1268 1280 1258 1266 0 -0.07(-0.01%)
Jan 23, 2019 1273 1282 1255 1267 0 -4.13(-0.33%)
Jan 22, 2019 1286 1292 1255 1271 0 -22.17(-1.71%)
Jan 18, 2019 1274 1304 1267 1293 0 +24.73(+1.95%)
Jan 17, 2019 1239 1272 1233 1268 0 +23.76(+1.91%)
Jan 16, 2019 1245 1267 1233 1244 0 +1.79(+0.14%)
Jan 15, 2019 1239 1253 1225 1243 0 +6.06(+0.49%)
Jan 14, 2019 1237 1254 1219 1236 0 -4.24(-0.34%)
Jan 11, 2019 1231 1247 1218 1241 0 +4.95(+0.40%)
Jan 10, 2019 1227 1242 1213 1236 0 +3.37(+0.27%)
Jan 09, 2019 1224 1247 1212 1232 0 +13.88(+1.14%)
Jan 08, 2019 1200 1226 1190 1219 0 +27.64(+2.32%)
Jan 07, 2019 1181 1203 1167 1191 0 +9.19(+0.78%)
Jan 04, 2019 1151 1189 1143 1182 0 +43.22(+3.80%)
Jan 03, 2019 1162 1177 1123 1138 0 -28.96(-2.48%)
Jan 02, 2019 1142 1188 1134 1167 0 +15.29(+1.33%)
Dec 31, 2018 1156 1168 1128 1152 0 -1.01(-0.09%)
Dec 28, 2018 1133 1174 1123 1153 0 +19.87(+1.75%)
Dec 27, 2018 1117 1137 1099 1133 0 +4.19(+0.37%)
Dec 26, 2018 1087 1132 1073 1129 0 +44.11(+4.07%)
Dec 24, 2018 1095 1113 1069 1085 0 -14.41(-1.31%)
Dec 21, 2018 1119 1139 1093 1099 0 -19.94(-1.78%)
Dec 20, 2018 1130 1147 1099 1119 0 +0.42(+0.04%)
Dec 19, 2018 1141 1159 1109 1119 0 -11.94(-1.06%)
Dec 18, 2018 1123 1147 1118 1131 0 +16.38(+1.47%)
Dec 17, 2018 1145 1155 1108 1114 0 -30.85(-2.69%)
Dec 14, 2018 1157 1172 1137 1145 0 -18.70(-1.61%)
Dec 13, 2018 1178 1190 1155 1164 0 -12.91(-1.10%)
Dec 12, 2018 1180 1202 1168 1177 0 +9.84(+0.84%)
Dec 11, 2018 1180 1195 1152 1167 0 +1.13(+0.10%)
Dec 10, 2018 1170 1179 1136 1166 0 -5.89(-0.50%)
Dec 07, 2018 1185 1201 1156 1172 0 -16.15(-1.36%)
Dec 06, 2018 1180 1197 1161 1188 0 -5.74(-0.48%)
Dec 04, 2018 1241 1250 1184 1194 0 -48.23(-3.88%)
Dec 03, 2018 1254 1260 1223 1242 0 -2.65(-0.21%)
Nov 30, 2018 1238 1252 1224 1245 0 +4.06(+0.33%)
Nov 29, 2018 1243 1255 1225 1241 0 -6.03(-0.48%)
Nov 28, 2018 1214 1249 1205 1247 0 +35.15(+2.90%)
Nov 27, 2018 1203 1225 1195 1211 0 +4.98(+0.41%)
Nov 26, 2018 1214 1228 1194 1206 0 -1.42(-0.12%)
Nov 23, 2018 1191 1222 1190 1208 0 +7.64(+0.64%)
Nov 21, 2018 1200 1200 1200 1200 0 +23.53(+2.00%)
Nov 20, 2018 1186 1207 1164 1177 0 -20.69(-1.73%)
Nov 19, 2018 1205 1214 1188 1197 0 -12.78(-1.06%)
Nov 16, 2018 1208 1220 1193 1210 0 -7.79(-0.64%)
Nov 15, 2018 1195 1224 1183 1218 0 +16.17(+1.35%)
Nov 14, 2018 1211 1229 1192 1202 0 -2.45(-0.20%)
Nov 13, 2018 1202 1224 1193 1204 0 +5.82(+0.49%)
Nov 12, 2018 1217 1225 1181 1198 0 -17.66(-1.45%)
Nov 09, 2018 1249 1255 1205 1216 0 -38.63(-3.08%)
Nov 08, 2018 1262 1275 1242 1255 0 -12.44(-0.98%)
Nov 07, 2018 1257 1276 1246 1267 0 +14.75(+1.18%)
Nov 06, 2018 1238 1262 1228 1252 0 +12.78(+1.03%)
Nov 05, 2018 1253 1264 1227 1240 0 -13.17(-1.05%)
Nov 02, 2018 1237 1270 1228 1253 0 +18.75(+1.52%)
Nov 01, 2018 1203 1243 1195 1234 0 +39.11(+3.27%)
Oct 31, 2018 1205 1224 1184 1195 0 +2.17(+0.18%)
Oct 30, 2018 1177 1211 1171 1193 0 +16.18(+1.38%)
Oct 29, 2018 1204 1214 1161 1177 0 -26.68(-2.22%)
Oct 26, 2018 1215 1226 1185 1203 0 -4.76(-0.39%)
Oct 24, 2018 1242 1252 1202 1208 0 -35.45(-2.85%)
Oct 23, 2018 1248 1267 1215 1243 0 -3.34(-0.27%)
Oct 22, 2018 1254 1267 1240 1247 0 -2.58(-0.21%)
Oct 19, 2018 1265 1281 1238 1249 0 -16.54(-1.31%)
Oct 18, 2018 1282 1292 1251 1266 0 -20.25(-1.57%)
Oct 17, 2018 1288 1300 1262 1286 0 -6.34(-0.49%)
Oct 16, 2018 1270 1301 1256 1293 0 +28.17(+2.23%)
Oct 15, 2018 1237 1279 1225 1264 0 +25.66(+2.07%)
Oct 12, 2018 1274 1281 1230 1239 0 -14.62(-1.17%)
Oct 11, 2018 1260 1286 1233 1253 0 -10.74(-0.85%)
Oct 10, 2018 1291 1300 1252 1264 0 -29.84(-2.31%)
Oct 09, 2018 1307 1320 1286 1294 0 -15.59(-1.19%)
Oct 08, 2018 1310 1328 1292 1309 0 +0.30(+0.02%)
Oct 05, 2018 1323 1339 1296 1309 0 -11.07(-0.84%)
Oct 04, 2018 1331 1337 1311 1320 0 -14.33(-1.07%)
Oct 03, 2018 1334 1356 1309 1335 0 +6.88(+0.52%)
Oct 02, 2018 1323 1341 1310 1328 0 +3.48(+0.26%)
Oct 01, 2018 1347 1363 1307 1324 0 -21.62(-1.61%)
Sep 28, 2018 1341 1368 1334 1346 0 +2.62(+0.20%)
Sep 27, 2018 1340 1354 1325 1343 0 +6.08(+0.45%)
Sep 26, 2018 1366 1377 1333 1337 0 -29.78(-2.18%)
Sep 25, 2018 1364 1390 1348 1367 0 +6.68(+0.49%)
Sep 24, 2018 1359 1375 1334 1360 0 -4.55(-0.33%)
Sep 21, 2018 1360 1381 1341 1365 0 +29.70(+2.22%)
Sep 20, 2018 1325 1345 1307 1335 0 +33.60(+2.58%)
Sep 19, 2018 1316 1329 1291 1301 0 -16.37(-1.24%)
Sep 18, 2018 1317 1329 1295 1318 0 +1.67(+0.13%)
Sep 17, 2018 1330 1338 1306 1316 0 -14.74(-1.11%)
Sep 14, 2018 1341 1350 1311 1331 0 -10.60(-0.79%)
Sep 13, 2018 1344 1358 1333 1342 0 +1.63(+0.12%)
Sep 12, 2018 1346 1357 1330 1340 0 -2.82(-0.21%)
Sep 11, 2018 1327 1355 1315 1343 0 +14.08(+1.06%)
Sep 10, 2018 1319 1351 1301 1329 0 +16.10(+1.23%)
Sep 07, 2018 1310 1326 1297 1313 0 -1.12(-0.09%)
Sep 06, 2018 1341 1357 1304 1314 0 -25.22(-1.88%)
Sep 05, 2018 1348 1361 1320 1339 0 -12.96(-0.96%)
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