Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2286 2353 2277 2341 0 +86.02(+3.81%)
Sep 29, 2015 2282 2311 2230 2255 0 -22.04(-0.97%)
Sep 28, 2015 2307 2357 2263 2277 0 -59.14(-2.53%)
Sep 25, 2015 2356 2381 2316 2336 0 +3.12(+0.13%)
Sep 24, 2015 2322 2342 2271 2333 0 -8.98(-0.38%)
Sep 23, 2015 2395 2409 2330 2342 0 -45.18(-1.89%)
Sep 22, 2015 2402 2440 2365 2387 0 -61.36(-2.51%)
Sep 21, 2015 2463 2497 2428 2448 0 -2.73(-0.11%)
Sep 18, 2015 2441 2482 2426 2451 0 -17.03(-0.69%)
Sep 17, 2015 2453 2506 2438 2468 0 +15.27(+0.62%)
Sep 16, 2015 2424 2470 2413 2453 0 +33.32(+1.38%)
Sep 15, 2015 2415 2432 2385 2420 0 +21.96(+0.92%)
Sep 14, 2015 2424 2438 2379 2398 0 -26.49(-1.09%)
Sep 11, 2015 2425 2441 2379 2424 0 -15.02(-0.62%)
Sep 10, 2015 2436 2470 2414 2439 0 -5.53(-0.23%)
Sep 09, 2015 2505 2515 2435 2445 0 -42.41(-1.71%)
Sep 08, 2015 2474 2503 2445 2487 0 +54.68(+2.25%)
Sep 04, 2015 2432 2432 2432 2432 0 -10.00(-0.41%)
Sep 03, 2015 2416 2474 2401 2442 0 +31.21(+1.29%)
Sep 02, 2015 2393 2433 2350 2411 0 +35.23(+1.48%)
Sep 01, 2015 2384 2423 2361 2376 0 -58.46(-2.40%)
Aug 31, 2015 2453 2466 2411 2434 0 -31.15(-1.26%)
Aug 28, 2015 2459 2504 2443 2466 0 -6.94(-0.28%)
Aug 27, 2015 2439 2488 2405 2473 0 +52.27(+2.16%)
Aug 26, 2015 2425 2437 2341 2420 0 +48.80(+2.06%)
Aug 25, 2015 2439 2455 2355 2372 0 -1.96(-0.08%)
Aug 24, 2015 2304 2441 2114 2373 0 -62.26(-2.56%)
Aug 21, 2015 2435 2479 2394 2436 0 -27.14(-1.10%)
Aug 20, 2015 2541 2560 2448 2463 0 -101.85(-3.97%)
Aug 19, 2015 2567 2590 2533 2565 0 -7.52(-0.29%)
Aug 18, 2015 2576 2590 2555 2572 0 -8.74(-0.34%)
Aug 17, 2015 2556 2594 2536 2581 0 +9.92(+0.39%)
Aug 14, 2015 2560 2588 2539 2571 0 +7.03(+0.27%)
Aug 13, 2015 2535 2591 2512 2564 0 +21.52(+0.85%)
Aug 12, 2015 2517 2553 2482 2543 0 +2.13(+0.08%)
Aug 11, 2015 2571 2606 2523 2540 0 -55.00(-2.12%)
Aug 10, 2015 2572 2613 2549 2595 0 +37.59(+1.47%)
Aug 07, 2015 2490 2594 2464 2558 0 +83.57(+3.38%)
Aug 06, 2015 2599 2609 2419 2474 0 -99.90(-3.88%)
Aug 05, 2015 2666 2680 2552 2574 0 -103.32(-3.86%)
Aug 04, 2015 2686 2714 2659 2677 0 -0.89(-0.03%)
Aug 03, 2015 2705 2723 2653 2678 0 -24.09(-0.89%)
Jul 31, 2015 2724 2746 2679 2702 0 +24.57(+0.92%)
Jul 30, 2015 2642 2742 2618 2678 0 +26.23(+0.99%)
Jul 29, 2015 2630 2662 2599 2652 0 +26.03(+0.99%)
Jul 28, 2015 2613 2652 2561 2626 0 +6.88(+0.26%)
Jul 27, 2015 2632 2659 2605 2619 0 -30.33(-1.14%)
Jul 24, 2015 2688 2712 2635 2649 0 -37.79(-1.41%)
Jul 23, 2015 2705 2732 2655 2687 0 -6.65(-0.25%)
Jul 22, 2015 2679 2714 2663 2693 0 +3.04(+0.11%)
Jul 21, 2015 2739 2751 2681 2690 0 -54.91(-2.00%)
Jul 20, 2015 2748 2756 2721 2745 0 -0.85(-0.03%)
Jul 17, 2015 2757 2767 2721 2746 0 -14.14(-0.51%)
Jul 16, 2015 2754 2777 2723 2760 0 +25.43(+0.93%)
Jul 15, 2015 2761 2777 2726 2735 0 -25.04(-0.91%)
Jul 14, 2015 2748 2772 2731 2760 0 +16.23(+0.59%)
Jul 13, 2015 2734 2764 2717 2744 0 +30.38(+1.12%)
Jul 10, 2015 2688 2723 2672 2713 0 +54.23(+2.04%)
Jul 09, 2015 2682 2701 2637 2659 0 +5.52(+0.21%)
Jul 08, 2015 2691 2704 2640 2654 0 -48.52(-1.80%)
Jul 07, 2015 2714 2723 2652 2702 0 +0.91(+0.03%)
Jul 06, 2015 2695 2721 2671 2701 0 -12.43(-0.46%)
Jul 02, 2015 2714 2714 2714 2714 0 -4.62(-0.17%)
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