Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 1636 1647 1622 1634 0 -5.49(-0.33%)
Sep 28, 2017 1637 1659 1628 1639 0 -13.97(-0.85%)
Sep 27, 2017 1666 1673 1640 1653 0 -12.66(-0.76%)
Sep 26, 2017 1670 1675 1658 1666 0 -1.69(-0.10%)
Sep 25, 2017 1672 1681 1655 1668 0 -1.92(-0.12%)
Sep 22, 2017 1665 1684 1661 1669 0 +5.19(+0.31%)
Sep 21, 2017 1665 1677 1657 1664 0 -0.74(-0.04%)
Sep 20, 2017 1677 1685 1653 1665 0 -13.52(-0.81%)
Sep 19, 2017 1685 1691 1666 1679 0 -7.30(-0.43%)
Sep 18, 2017 1678 1696 1671 1686 0 +8.96(+0.53%)
Sep 15, 2017 1663 1687 1654 1677 0 +11.14(+0.67%)
Sep 14, 2017 1658 1674 1654 1666 0 +6.45(+0.39%)
Sep 13, 2017 1656 1673 1645 1659 0 +6.80(+0.41%)
Sep 12, 2017 1657 1666 1629 1652 0 -15.30(-0.92%)
Sep 11, 2017 1657 1678 1652 1668 0 +18.44(+1.12%)
Sep 08, 2017 1656 1664 1644 1649 0 -9.85(-0.59%)
Sep 07, 2017 1660 1669 1640 1659 0 +1.27(+0.08%)
Sep 06, 2017 1655 1664 1637 1658 0 +12.96(+0.79%)
Sep 05, 2017 1655 1662 1634 1645 0 -8.48(-0.51%)
Sep 01, 2017 1629 1658 1618 1653 0 +29.31(+1.80%)
Aug 31, 2017 1631 1638 1608 1624 0 -9.10(-0.56%)
Aug 30, 2017 1630 1645 1624 1633 0 +3.15(+0.19%)
Aug 29, 2017 1632 1641 1619 1630 0 -2.91(-0.18%)
Aug 28, 2017 1638 1652 1623 1633 0 -2.91(-0.18%)
Aug 25, 2017 1628 1643 1623 1636 0 +16.65(+1.03%)
Aug 24, 2017 1636 1640 1613 1619 0 -17.61(-1.08%)
Aug 23, 2017 1636 1648 1627 1637 0 -2.09(-0.13%)
Aug 22, 2017 1629 1646 1626 1639 0 +9.64(+0.59%)
Aug 21, 2017 1624 1639 1616 1629 0 +5.93(+0.37%)
Aug 18, 2017 1631 1636 1618 1623 0 -12.09(-0.74%)
Aug 17, 2017 1662 1670 1632 1635 0 -28.31(-1.70%)
Aug 16, 2017 1666 1683 1656 1664 0 -0.06(-0.00%)
Aug 15, 2017 1660 1673 1646 1664 0 +0.11(+0.01%)
Aug 14, 2017 1649 1678 1644 1664 0 +21.37(+1.30%)
Aug 11, 2017 1651 1659 1634 1642 0 -20.52(-1.23%)
Aug 10, 2017 1659 1677 1651 1663 0 -1.93(-0.12%)
Aug 09, 2017 1659 1669 1647 1665 0 +3.92(+0.24%)
Aug 08, 2017 1670 1678 1652 1661 0 -9.70(-0.58%)
Aug 07, 2017 1673 1686 1659 1671 0 -1.55(-0.09%)
Aug 04, 2017 1673 1679 1657 1672 0 -0.21(-0.01%)
Aug 03, 2017 1678 1699 1660 1672 0 -6.36(-0.38%)
Aug 02, 2017 1706 1724 1666 1679 0 -17.91(-1.06%)
Aug 01, 2017 1700 1721 1667 1697 0 +16.17(+0.96%)
Jul 31, 2017 1684 1703 1666 1680 0 +1.38(+0.08%)
Jul 28, 2017 1675 1685 1662 1679 0 +4.73(+0.28%)
Jul 27, 2017 1677 1686 1657 1674 0 -1.12(-0.07%)
Jul 26, 2017 1691 1694 1669 1675 0 -12.06(-0.71%)
Jul 25, 2017 1671 1694 1662 1688 0 +23.21(+1.39%)
Jul 24, 2017 1660 1676 1651 1664 0 -0.05(-0.00%)
Jul 21, 2017 1668 1676 1647 1664 0 -2.39(-0.14%)
Jul 20, 2017 1657 1676 1639 1667 0 +9.14(+0.55%)
Jul 19, 2017 1651 1672 1643 1658 0 +9.40(+0.57%)
Jul 18, 2017 1656 1663 1642 1648 0 -14.61(-0.88%)
Jul 17, 2017 1661 1670 1643 1663 0 +1.65(+0.10%)
Jul 14, 2017 1660 1669 1652 1661 0 +4.57(+0.28%)
Jul 13, 2017 1644 1665 1632 1657 0 +18.84(+1.15%)
Jul 12, 2017 1622 1643 1617 1638 0 +24.51(+1.52%)
Jul 11, 2017 1624 1632 1606 1613 0 -16.84(-1.03%)
Jul 10, 2017 1646 1660 1626 1630 0 -15.91(-0.97%)
Jul 07, 2017 1639 1653 1630 1646 0 +13.06(+0.80%)
Jul 06, 2017 1655 1661 1630 1633 0 -29.18(-1.76%)
Jul 05, 2017 1647 1677 1640 1662 0 +11.16(+0.68%)
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