Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2602 2602 2602 2602 0 +17.03(+0.66%)
Aug 30, 2018 2590 2611 2571 2585 0 -12.95(-0.50%)
Aug 29, 2018 2599 2621 2567 2598 0 +10.71(+0.41%)
Aug 28, 2018 2597 2613 2570 2588 0 -0.26(-0.01%)
Aug 27, 2018 2578 2614 2568 2588 0 +19.28(+0.75%)
Aug 24, 2018 2563 2587 2548 2569 0 +18.01(+0.71%)
Aug 23, 2018 2545 2574 2534 2551 0 +5.69(+0.22%)
Aug 22, 2018 2539 2565 2523 2545 0 -0.88(-0.03%)
Aug 21, 2018 2522 2560 2513 2546 0 +28.37(+1.13%)
Aug 20, 2018 2498 2533 2485 2517 0 +33.23(+1.34%)
Aug 17, 2018 2454 2495 2446 2484 0 +25.91(+1.05%)
Aug 16, 2018 2479 2493 2448 2458 0 -3.01(-0.12%)
Aug 15, 2018 2468 2485 2426 2461 0 -28.26(-1.14%)
Aug 14, 2018 2484 2515 2443 2490 0 +27.01(+1.10%)
Aug 13, 2018 2460 2500 2441 2463 0 +9.66(+0.39%)
Aug 10, 2018 2427 2484 2414 2453 0 +25.46(+1.05%)
Aug 09, 2018 2410 2465 2397 2427 0 +7.36(+0.30%)
Aug 08, 2018 2452 2477 2399 2420 0 -40.68(-1.65%)
Aug 07, 2018 2400 2474 2388 2461 0 +101.57(+4.31%)
Aug 06, 2018 2343 2375 2328 2359 0 +6.29(+0.27%)
Aug 03, 2018 2360 2391 2327 2353 0 -4.27(-0.18%)
Aug 02, 2018 2310 2371 2302 2357 0 +38.07(+1.64%)
Aug 01, 2018 2290 2348 2278 2319 0 +30.42(+1.33%)
Jul 31, 2018 2287 2332 2250 2289 0 -5.82(-0.25%)
Jul 30, 2018 2347 2362 2281 2294 0 -42.97(-1.84%)
Jul 27, 2018 2385 2405 2320 2337 0 -40.94(-1.72%)
Jul 26, 2018 2356 2394 2339 2378 0 +18.38(+0.78%)
Jul 25, 2018 2334 2367 2318 2360 0 +36.89(+1.59%)
Jul 24, 2018 2346 2368 2309 2323 0 -17.58(-0.75%)
Jul 23, 2018 2329 2350 2309 2341 0 +9.22(+0.40%)
Jul 20, 2018 2345 2354 2318 2331 0 -8.38(-0.36%)
Jul 19, 2018 2336 2356 2323 2340 0 -0.29(-0.01%)
Jul 18, 2018 2320 2350 2312 2340 0 +21.67(+0.93%)
Jul 17, 2018 2305 2330 2293 2318 0 +10.72(+0.46%)
Jul 16, 2018 2318 2335 2293 2308 0 +0.79(+0.03%)
Jul 13, 2018 2305 2322 2292 2307 0 +0.68(+0.03%)
Jul 12, 2018 2288 2324 2274 2306 0 +4.64(+0.20%)
Jul 11, 2018 2320 2335 2289 2302 0 -34.14(-1.46%)
Jul 10, 2018 2336 2356 2313 2336 0 -0.40(-0.02%)
Jul 09, 2018 2307 2348 2292 2336 0 +52.73(+2.31%)
Jul 06, 2018 2268 2291 2256 2283 0 +13.34(+0.59%)
Jul 05, 2018 2261 2286 2242 2270 0 +15.18(+0.67%)
Jul 03, 2018 2255 2255 2255 2255 0 -1.52(-0.07%)
Jul 02, 2018 2214 2267 2197 2256 0 +23.70(+1.06%)
Jun 29, 2018 2240 2261 2223 2233 0 +12.17(+0.55%)
Jun 28, 2018 2184 2232 2171 2221 0 +20.54(+0.93%)
Jun 27, 2018 2234 2249 2198 2200 0 -26.98(-1.21%)
Jun 26, 2018 2217 2240 2198 2227 0 +14.53(+0.66%)
Jun 25, 2018 2263 2266 2195 2212 0 -64.87(-2.85%)
Jun 22, 2018 2303 2317 2260 2277 0 -9.42(-0.41%)
Jun 21, 2018 2312 2320 2278 2287 0 -34.68(-1.49%)
Jun 20, 2018 2321 2347 2306 2321 0 +10.69(+0.46%)
Jun 19, 2018 2302 2328 2270 2311 0 -29.19(-1.25%)
Jun 18, 2018 2339 2371 2308 2340 0 -12.57(-0.53%)
Jun 15, 2018 2353 2380 2357 2353 0 -33.61(-1.41%)
Jun 14, 2018 2380 2412 2364 2386 0 +13.85(+0.58%)
Jun 13, 2018 2378 2396 2352 2372 0 -8.30(-0.35%)
Jun 12, 2018 2374 2396 2357 2381 0 +9.77(+0.41%)
Jun 11, 2018 2363 2386 2334 2371 0 +14.82(+0.63%)
Jun 08, 2018 2339 2372 2322 2356 0 +11.75(+0.50%)
Jun 07, 2018 2367 2373 2327 2344 0 -9.66(-0.41%)
Jun 06, 2018 2345 2369 2321 2354 0 +20.82(+0.89%)
Jun 05, 2018 2327 2354 2306 2333 0 +19.70(+0.85%)
Jun 04, 2018 2306 2324 2288 2313 0 +16.65(+0.72%)
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