Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16474 16498 16408 16450 0 -243.87(-1.46%)
Sep 29, 2016 16606 16756 16584 16694 0 +228.31(+1.39%)
Sep 28, 2016 16505 16516 16385 16465 0 -218.53(-1.31%)
Sep 27, 2016 16391 16684 16285 16684 0 +139.37(+0.84%)
Sep 26, 2016 16707 16707 16515 16545 0 -209.46(-1.25%)
Sep 25, 2016 16760 16809 16726 16754 0 +0.00(+0.00%)
Sep 24, 2016 16760 16809 16726 16754 0 +0.00(+0.00%)
Sep 23, 2016 16760 16809 16726 16754 0 -53.60(-0.32%)
Sep 22, 2016 16472 16824 16400 16808 0 +0.00(+0.00%)
Sep 21, 2016 16472 16824 16400 16808 0 +315.47(+1.91%)
Sep 20, 2016 16403 16592 16403 16492 0 -27.14(-0.16%)
Sep 19, 2016 16459 16533 16416 16519 0 +0.00(+0.00%)
Sep 18, 2016 16459 16533 16416 16519 0 +0.00(+0.00%)
Sep 17, 2016 16459 16533 16416 16519 0 +0.00(+0.00%)
Sep 16, 2016 16459 16533 16416 16519 0 +114.28(+0.70%)
Sep 15, 2016 16512 16528 16360 16405 0 -209.23(-1.26%)
Sep 14, 2016 16632 16707 16586 16614 0 -114.80(-0.69%)
Sep 13, 2016 16765 16787 16658 16729 0 +56.12(+0.34%)
Sep 12, 2016 16748 16802 16602 16673 0 -292.84(-1.73%)
Sep 11, 2016 16994 17030 16902 16966 0 +0.00(+0.00%)
Sep 10, 2016 16994 17030 16902 16966 0 +0.00(+0.00%)
Sep 09, 2016 16994 17030 16902 16966 0 +6.99(+0.04%)
Sep 08, 2016 16984 17002 16837 16959 0 -53.67(-0.32%)
Sep 07, 2016 16937 17024 16903 17012 0 -69.54(-0.41%)
Sep 06, 2016 17035 17098 17023 17082 0 +44.35(+0.26%)
Sep 05, 2016 17132 17156 17009 17038 0 +111.95(+0.66%)
Sep 04, 2016 16904 16946 16848 16926 0 +0.00(+0.00%)
Sep 03, 2016 16904 16946 16848 16926 0 +0.00(+0.00%)
Sep 02, 2016 16904 16946 16848 16926 0 -1.16(-0.01%)
Sep 01, 2016 16885 16941 16865 16927 0 +39.44(+0.23%)
Aug 31, 2016 16858 16918 16837 16887 0 +162.04(+0.97%)
Aug 30, 2016 16691 16752 16678 16725 0 -12.13(-0.07%)
Aug 29, 2016 16631 16765 16617 16737 0 +376.78(+2.30%)
Aug 28, 2016 16486 16491 16320 16361 0 +0.00(+0.00%)
Aug 27, 2016 16486 16491 16320 16361 0 +0.00(+0.00%)
Aug 26, 2016 16486 16491 16320 16361 0 -195.24(-1.18%)
Aug 25, 2016 16580 16629 16521 16556 0 -41.35(-0.25%)
Aug 24, 2016 16550 16648 16544 16597 0 +99.94(+0.61%)
Aug 23, 2016 16550 16664 16452 16497 0 -100.83(-0.61%)
Aug 22, 2016 16599 16631 16541 16598 0 +52.37(+0.32%)
Aug 21, 2016 16558 16613 16453 16546 0 +0.00(+0.00%)
Aug 20, 2016 16558 16613 16453 16546 0 +0.00(+0.00%)
Aug 19, 2016 16558 16613 16453 16546 0 +59.81(+0.36%)
Aug 18, 2016 16650 16715 16481 16486 0 -259.63(-1.55%)
Aug 17, 2016 16596 16772 16596 16746 0 +149.13(+0.90%)
Aug 16, 2016 16879 16888 16597 16597 0 -273.05(-1.62%)
Aug 15, 2016 16867 16932 16845 16870 0 -50.36(-0.30%)
Aug 14, 2016 16877 16944 16818 16920 0 +0.00(+0.00%)
Aug 13, 2016 16877 16944 16818 16920 0 +0.00(+0.00%)
Aug 12, 2016 16877 16944 16818 16920 0 +184.80(+1.10%)
Aug 11, 2016 16699 16823 16658 16735 0 +0.00(+0.00%)
Aug 10, 2016 16699 16823 16658 16735 0 -29.85(-0.18%)
Aug 09, 2016 16632 16780 16631 16765 0 +114.40(+0.69%)
Aug 08, 2016 16462 16652 16456 16651 0 +396.12(+2.44%)
Aug 07, 2016 16279 16356 16231 16254 0 +0.00(+0.00%)
Aug 06, 2016 16279 16356 16231 16254 0 +0.00(+0.00%)
Aug 05, 2016 16279 16356 16231 16254 0 -0.44(-0.00%)
Aug 04, 2016 16168 16270 15921 16255 0 +171.78(+1.07%)
Aug 03, 2016 16227 16275 16057 16083 0 -308.34(-1.88%)
Aug 02, 2016 16470 16542 16391 16391 0 -244.32(-1.47%)
Aug 01, 2016 16415 16677 16319 16636 0 +66.50(+0.40%)
Jul 31, 2016 16360 16679 16174 16569 0 +0.00(+0.00%)
Jul 30, 2016 16360 16679 16174 16569 0 +0.00(+0.00%)
Jul 29, 2016 16360 16679 16174 16569 0 +92.43(+0.56%)
Jul 28, 2016 16596 16616 16450 16477 0 -187.98(-1.13%)
Jul 27, 2016 16526 16821 16526 16665 0 +281.78(+1.72%)
Jul 26, 2016 16536 16536 16323 16383 0 -237.25(-1.43%)
Jul 25, 2016 16656 16779 16612 16620 0 -6.96(-0.04%)
Jul 24, 2016 16613 16692 16567 16627 0 +0.00(+0.00%)
Jul 23, 2016 16613 16692 16567 16627 0 +0.00(+0.00%)
Jul 22, 2016 16613 16692 16567 16627 0 -182.97(-1.09%)
Jul 21, 2016 16855 16939 16740 16810 0 +128.33(+0.77%)
Jul 20, 2016 16647 16693 16554 16682 0 -41.42(-0.25%)
Jul 19, 2016 16612 16727 16515 16723 0 +225.46(+1.37%)
Jul 18, 2016 16396 16607 16396 16498 0 +0.00(+0.00%)
Jul 17, 2016 16396 16607 16396 16498 0 +0.00(+0.00%)
Jul 16, 2016 16396 16607 16396 16498 0 +0.00(+0.00%)
Jul 15, 2016 16396 16607 16396 16498 0 +111.96(+0.68%)
Jul 14, 2016 16242 16399 16229 16386 0 +154.46(+0.95%)
Jul 13, 2016 16343 16444 16196 16231 0 +135.78(+0.84%)
Jul 12, 2016 15961 16238 15957 16096 0 +386.83(+2.46%)
Jul 11, 2016 15376 15817 15376 15709 0 +601.84(+3.98%)
Jul 10, 2016 15327 15400 15107 15107 0 +0.00(+0.00%)
Jul 09, 2016 15327 15400 15107 15107 0 +0.00(+0.00%)
Jul 08, 2016 15327 15400 15107 15107 0 -169.26(-1.11%)
Jul 07, 2016 15347 15419 15242 15276 0 -102.75(-0.67%)
Jul 06, 2016 15434 15434 15168 15379 0 -290.34(-1.85%)
Jul 05, 2016 15682 15702 15603 15669 0 -106.47(-0.67%)
Jul 04, 2016 15554 15805 15554 15776 0 +93.32(+0.60%)
Jul 03, 2016 15698 15765 15636 15682 0 +0.00(+0.00%)
Jul 02, 2016 15698 15765 15636 15682 0 +0.00(+0.00%)
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