Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3378 3387 3320 3351 0 -8.76(-0.26%)
Aug 29, 2019 3328 3380 3303 3360 0 +61.08(+1.85%)
Aug 28, 2019 3255 3322 3237 3299 0 +25.02(+0.76%)
Aug 27, 2019 3250 3308 3203 3274 0 +45.89(+1.42%)
Aug 26, 2019 3207 3246 3179 3228 0 +57.71(+1.82%)
Aug 23, 2019 3266 3298 3155 3170 0 -103.72(-3.17%)
Aug 22, 2019 3315 3327 3238 3274 0 -28.40(-0.86%)
Aug 21, 2019 3323 3343 3283 3302 0 -0.91(-0.03%)
Aug 20, 2019 3308 3345 3264 3303 0 -0.85(-0.03%)
Aug 19, 2019 3303 3324 3262 3304 0 +36.36(+1.11%)
Aug 16, 2019 3251 3308 3221 3268 0 +51.04(+1.59%)
Aug 15, 2019 3245 3287 3182 3217 0 -7.36(-0.23%)
Aug 14, 2019 3313 3338 3214 3224 0 -224.85(-6.52%)
Aug 13, 2019 3375 3480 3361 3449 0 +57.09(+1.68%)
Aug 12, 2019 3402 3437 3351 3392 0 -20.44(-0.60%)
Aug 09, 2019 3378 3455 3349 3412 0 +23.65(+0.70%)
Aug 08, 2019 3319 3408 3309 3389 0 +86.58(+2.62%)
Aug 07, 2019 3289 3332 3235 3302 0 -24.25(-0.73%)
Aug 06, 2019 3248 3344 3220 3326 0 +102.76(+3.19%)
Aug 05, 2019 3268 3305 3179 3223 0 -103.34(-3.11%)
Aug 02, 2019 3322 3384 3275 3327 0 +1.46(+0.04%)
Aug 01, 2019 3248 3477 3148 3325 0 -18.11(-0.54%)
Jul 31, 2019 3383 3404 3307 3343 0 -36.04(-1.07%)
Jul 30, 2019 3343 3389 3332 3379 0 +21.60(+0.64%)
Jul 29, 2019 3346 3368 3302 3358 0 +5.87(+0.18%)
Jul 26, 2019 3350 3372 3324 3352 0 +18.94(+0.57%)
Jul 25, 2019 3352 3365 3317 3333 0 -28.55(-0.85%)
Jul 24, 2019 3364 3401 3313 3362 0 +10.98(+0.33%)
Jul 23, 2019 3362 3381 3312 3351 0 +7.05(+0.21%)
Jul 22, 2019 3343 3385 3317 3344 0 +12.08(+0.36%)
Jul 19, 2019 3382 3422 3312 3332 0 -41.84(-1.24%)
Jul 18, 2019 3312 3386 3301 3373 0 +48.31(+1.45%)
Jul 17, 2019 3312 3351 3304 3325 0 +14.07(+0.42%)
Jul 16, 2019 3318 3339 3292 3311 0 -8.41(-0.25%)
Jul 15, 2019 3323 3333 3284 3319 0 +0.28(+0.01%)
Jul 12, 2019 3306 3338 3287 3319 0 -2.82(-0.08%)
Jul 11, 2019 3317 3347 3270 3322 0 +14.33(+0.43%)
Jul 10, 2019 3294 3335 3278 3308 0 +23.35(+0.71%)
Jul 09, 2019 3241 3296 3227 3284 0 +21.84(+0.67%)
Jul 08, 2019 3281 3288 3239 3262 0 -27.79(-0.84%)
Jul 05, 2019 3279 3306 3237 3290 0 -12.84(-0.39%)
Jul 03, 2019 3294 3319 3268 3303 0 +24.43(+0.75%)
Jul 02, 2019 3301 3319 3250 3279 0 -20.48(-0.62%)
Jul 01, 2019 3309 3339 3267 3299 0 +27.53(+0.84%)
Jun 28, 2019 3226 3291 3207 3272 0 +46.41(+1.44%)
Jun 27, 2019 3190 3243 3177 3225 0 +41.58(+1.31%)
Jun 26, 2019 3184 3222 3134 3184 0 +11.19(+0.35%)
Jun 25, 2019 3212 3228 3148 3172 0 -34.09(-1.06%)
Jun 24, 2019 3222 3238 3182 3206 0 -8.61(-0.27%)
Jun 21, 2019 3214 3239 3171 3215 0 -2.07(-0.06%)
Jun 20, 2019 3263 3282 3206 3217 0 -10.58(-0.33%)
Jun 19, 2019 3181 3246 3164 3228 0 +44.31(+1.39%)
Jun 18, 2019 3198 3221 3158 3183 0 +16.79(+0.53%)
Jun 17, 2019 3149 3194 3119 3167 0 +21.69(+0.69%)
Jun 14, 2019 3155 3183 3120 3145 0 -12.75(-0.40%)
Jun 13, 2019 3132 3166 3096 3158 0 +35.04(+1.12%)
Jun 12, 2019 3104 3145 3078 3123 0 +22.08(+0.71%)
Jun 11, 2019 3169 3189 3072 3101 0 -49.01(-1.56%)
Jun 10, 2019 3134 3180 3119 3150 0 +29.13(+0.93%)
Jun 07, 2019 3088 3142 3074 3120 0 +49.70(+1.62%)
Jun 06, 2019 3066 3115 3031 3071 0 +4.19(+0.14%)
Jun 05, 2019 3036 3090 3023 3067 0 +40.91(+1.35%)
Jun 04, 2019 2985 3034 2962 3026 0 +84.49(+2.87%)
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