Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3585 3630 3516 3598 0 +16.00(+0.45%)
Sep 29, 2014 3587 3614 3559 3582 0 -62.16(-1.71%)
Sep 26, 2014 3635 3662 3611 3644 0 -7.08(-0.19%)
Sep 25, 2014 3716 3723 3632 3651 0 -191.01(-4.97%)
Sep 19, 2014 3926 3931 3839 3842 0 -86.17(-2.19%)
Sep 18, 2014 3899 3939 3888 3928 0 +36.15(+0.93%)
Sep 17, 2014 3938 3973 3875 3892 0 -36.06(-0.92%)
Sep 16, 2014 3893 3939 3847 3928 0 +38.71(+1.00%)
Sep 15, 2014 3930 3948 3884 3889 0 -34.18(-0.87%)
Sep 12, 2014 3905 3948 3890 3923 0 -1.54(-0.04%)
Sep 11, 2014 3933 3960 3888 3925 0 -0.36(-0.01%)
Sep 10, 2014 3876 3926 3852 3925 0 +61.60(+1.59%)
Sep 09, 2014 3866 3914 3840 3864 0 -17.42(-0.45%)
Sep 08, 2014 3917 3948 3877 3881 0 -17.50(-0.45%)
Sep 05, 2014 3905 3932 3868 3899 0 -0.97(-0.02%)
Sep 04, 2014 3899 3922 3861 3900 0 +37.30(+0.97%)
Sep 03, 2014 3923 3949 3823 3862 0 -164.52(-4.09%)
Sep 02, 2014 3943 4037 3933 4027 0 +151.67(+3.91%)
Aug 29, 2014 3875 3875 3875 0 -40.19(-1.03%)
Aug 28, 2014 3921 3939 3888 3915 0 -37.99(-0.96%)
Aug 27, 2014 3945 3970 3927 3953 0 +16.30(+0.41%)
Aug 26, 2014 3994 4006 3935 3937 0 -65.62(-1.64%)
Aug 25, 2014 4019 4025 3977 4003 0 +36.59(+0.92%)
Aug 22, 2014 3935 3987 3925 3966 0 +33.40(+0.85%)
Aug 21, 2014 3995 4009 3930 3933 0 -54.98(-1.38%)
Aug 20, 2014 3915 3998 3911 3988 0 +78.85(+2.02%)
Aug 19, 2014 3925 3940 3891 3909 0 -1.65(-0.04%)
Aug 18, 2014 3861 3933 3850 3910 0 +83.04(+2.17%)
Aug 15, 2014 3830 3840 3766 3827 0 +4.11(+0.11%)
Aug 14, 2014 3742 3826 3645 3823 0 +86.33(+2.31%)
Aug 13, 2014 3693 3761 3680 3737 0 +78.17(+2.14%)
Aug 12, 2014 3677 3684 3633 3659 0 -20.55(-0.56%)
Aug 11, 2014 3700 3725 3645 3679 0 +54.89(+1.51%)
Aug 08, 2014 3563 3627 3487 3624 0 +50.65(+1.42%)
Aug 07, 2014 3640 3670 3539 3574 0 -51.11(-1.41%)
Aug 06, 2014 3606 3653 3569 3625 0 -8.54(-0.24%)
Aug 05, 2014 3698 3716 3599 3633 0 -89.52(-2.40%)
Aug 04, 2014 3752 3784 3653 3723 0 +4.04(+0.11%)
Aug 01, 2014 3706 3739 3662 3719 0 +21.60(+0.58%)
Jul 31, 2014 3703 3746 3647 3697 0 -117.95(-3.09%)
Jul 23, 2014 3711 3833 3701 3815 0 +120.86(+3.27%)
Jul 22, 2014 3678 3714 3669 3694 0 +47.38(+1.30%)
Jul 21, 2014 3638 3654 3598 3647 0 -9.30(-0.25%)
Jul 18, 2014 3637 3699 3628 3656 0 +52.94(+1.47%)
Jul 17, 2014 3692 3723 3592 3603 0 -116.32(-3.13%)
Jul 16, 2014 3758 3767 3708 3720 0 -7.86(-0.21%)
Jul 15, 2014 3693 3744 3685 3728 0 +45.47(+1.23%)
Jul 14, 2014 3699 3715 3675 3682 0 +18.83(+0.51%)
Jul 11, 2014 3699 3725 3648 3663 0 -13.98(-0.38%)
Jul 10, 2014 3573 3697 3562 3677 0 +32.10(+0.88%)
Jul 09, 2014 3694 3717 3611 3645 0 +44.28(+1.23%)
Jul 08, 2014 3539 3632 3463 3601 0 -42.79(-1.17%)
Jul 07, 2014 3770 3777 3627 3644 0 -124.28(-3.30%)
Jul 03, 2014 3768 3768 3768 0 +39.78(+1.07%)
Jul 02, 2014 3790 3797 3710 3728 0 -160.45(-4.13%)
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