Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2019 21509 0 +303.22(+1.43%)
Mar 28, 2019 21206 0 +172.05(+0.82%)
Mar 27, 2019 21034 0 -344.97(-1.61%)
Mar 26, 2019 21379 0 -49.66(-0.23%)
Mar 25, 2019 21428 0 +451.28(+2.15%)
Mar 24, 2019 20977 0 -650.23(-3.01%)
Mar 21, 2019 21627 0 +18.42(+0.09%)
Mar 19, 2019 21609 0 +42.07(+0.20%)
Mar 18, 2019 21567 0 -17.65(-0.08%)
Mar 17, 2019 21584 0 +133.65(+0.62%)
Mar 14, 2019 21451 0 +163.83(+0.77%)
Mar 13, 2019 21287 0 -3.22(-0.02%)
Mar 12, 2019 21290 0 -213.45(-0.99%)
Mar 11, 2019 21504 0 +378.60(+1.79%)
Mar 10, 2019 21125 0 +99.53(+0.47%)
Mar 07, 2019 21026 0 -430.45(-2.01%)
Mar 06, 2019 21456 0 -140.80(-0.65%)
Mar 05, 2019 21597 0 -129.47(-0.60%)
Mar 04, 2019 21726 0 -95.76(-0.44%)
Mar 03, 2019 21822 0 +219.35(+1.02%)
Feb 28, 2019 21603 0 +217.53(+1.02%)
Feb 27, 2019 21385 0 -171.35(-0.79%)
Feb 26, 2019 21557 0 +107.12(+0.50%)
Feb 25, 2019 21449 0 -78.84(-0.37%)
Feb 24, 2019 21528 0 +102.72(+0.48%)
Feb 21, 2019 21426 0 -38.72(-0.18%)
Feb 20, 2019 21464 0 +32.74(+0.15%)
Feb 19, 2019 21431 0 +128.84(+0.60%)
Feb 18, 2019 21303 0 +20.80(+0.10%)
Feb 17, 2019 21282 0 +381.22(+1.82%)
Feb 14, 2019 20901 0 -239.08(-1.13%)
Feb 13, 2019 21140 0 -4.77(-0.02%)
Feb 12, 2019 21144 0 +280.27(+1.34%)
Feb 11, 2019 20864 0 +531.04(+2.61%)
Feb 07, 2019 20333 0 -418.11(-2.01%)
Feb 06, 2019 20751 0 -122.78(-0.59%)
Feb 05, 2019 20874 0 +29.61(+0.14%)
Feb 04, 2019 20844 0 -39.32(-0.19%)
Feb 03, 2019 20884 0 +95.38(+0.46%)
Jan 31, 2019 20788 0 +14.90(+0.07%)
Jan 30, 2019 20773 0 +216.95(+1.06%)
Jan 29, 2019 20557 0 -108.10(-0.52%)
Jan 28, 2019 20665 0 +15.64(+0.08%)
Jan 27, 2019 20649 0 -124.56(-0.60%)
Jan 24, 2019 20774 0 +198.93(+0.97%)
Jan 23, 2019 20575 0 -19.09(-0.09%)
Jan 22, 2019 20594 0 -29.19(-0.14%)
Jan 21, 2019 20623 0 -96.42(-0.47%)
Jan 20, 2019 20719 0 +53.26(+0.26%)
Jan 17, 2019 20666 0 +263.80(+1.29%)
Jan 16, 2019 20402 0 -40.48(-0.20%)
Jan 15, 2019 20443 0 -112.54(-0.55%)
Jan 14, 2019 20555 0 +195.59(+0.96%)
Jan 10, 2019 20360 0 +195.90(+0.97%)
Jan 09, 2019 20164 0 -263.26(-1.29%)
Jan 08, 2019 20427 0 +223.02(+1.10%)
Jan 07, 2019 20204 0 +165.07(+0.82%)
Jan 06, 2019 20039 0 +477.01(+2.44%)
Jan 03, 2019 19562 0 -452.81(-2.26%)
Dec 27, 2018 20015 0 -62.85(-0.31%)
Dec 26, 2018 20078 0 +750.56(+3.88%)
Dec 25, 2018 19327 0 +171.32(+0.89%)
Dec 24, 2018 19156 0 -1010.45(-5.01%)
Dec 20, 2018 20166 0 -226.39(-1.11%)
Dec 19, 2018 20393 0 -595.34(-2.84%)
Dec 18, 2018 20988 0 -127.53(-0.60%)
Dec 17, 2018 21115 0 -391.43(-1.82%)
Dec 16, 2018 21507 0 +132.05(+0.62%)
Dec 13, 2018 21375 0 -441.36(-2.02%)
Dec 12, 2018 21816 0 +213.44(+0.99%)
Dec 11, 2018 21603 0 +454.73(+2.15%)
Dec 10, 2018 21148 0 -71.48(-0.34%)
Dec 09, 2018 21220 0 -459.18(-2.12%)
Dec 06, 2018 21679 0 +177.06(+0.82%)
Dec 05, 2018 21502 0 -417.71(-1.91%)
Dec 04, 2018 21919 0 -116.72(-0.53%)
Dec 03, 2018 22036 0 -538.71(-2.39%)
Dec 02, 2018 22575 0 +223.70(+1.00%)
Nov 29, 2018 22351 0 +88.46(+0.40%)
Nov 28, 2018 22263 0 +85.58(+0.39%)
Nov 27, 2018 22177 0 +224.62(+1.02%)
Nov 26, 2018 21952 0 +140.40(+0.64%)
Nov 25, 2018 21812 0 +165.45(+0.76%)
Nov 21, 2018 21647 0 +139.01(+0.65%)
Nov 20, 2018 21508 0 -75.58(-0.35%)
Nov 19, 2018 21583 0 -238.04(-1.09%)
Nov 18, 2018 21821 0 +140.82(+0.65%)
Nov 15, 2018 21680 0 -123.28(-0.57%)
Nov 14, 2018 21804 0 -42.86(-0.20%)
Nov 13, 2018 21846 0 +35.96(+0.16%)
Nov 12, 2018 21811 0 -459.36(-2.06%)
Nov 11, 2018 22270 0 +19.63(+0.09%)
Nov 08, 2018 22250 0 -236.67(-1.05%)
Nov 07, 2018 22487 0 +401.12(+1.82%)
Nov 06, 2018 22086 0 -61.95(-0.28%)
Nov 05, 2018 22148 0 +248.76(+1.14%)
Nov 04, 2018 21899 0 -344.67(-1.55%)
Nov 01, 2018 22244 0 +556.01(+2.56%)
Oct 31, 2018 21688 0 -232.81(-1.06%)
Oct 30, 2018 21920 0 +463.17(+2.16%)
Oct 29, 2018 21457 0 +307.49(+1.45%)
Oct 28, 2018 21150 0 -34.80(-0.16%)
Oct 25, 2018 21185 0 -84.13(-0.40%)
Oct 24, 2018 21269 0 -822.45(-3.72%)
Oct 23, 2018 22091 0 +80.40(+0.37%)
Oct 22, 2018 22011 0 -604.04(-2.67%)
Oct 21, 2018 22615 0 +82.74(+0.37%)
Oct 18, 2018 22532 0 -126.08(-0.56%)
Oct 17, 2018 22658 0 -182.96(-0.80%)
Oct 16, 2018 22841 0 +291.88(+1.29%)
Oct 15, 2018 22549 0 +277.94(+1.25%)
Oct 14, 2018 22271 0 -423.36(-1.87%)
Oct 11, 2018 22695 0 +103.80(+0.46%)
Oct 10, 2018 22591 0 -915.18(-3.89%)
Oct 09, 2018 23506 0 +36.65(+0.16%)
Oct 08, 2018 23469 0 -314.33(-1.32%)
Oct 04, 2018 23784 0 -191.90(-0.80%)
Oct 03, 2018 23976 0 -135.34(-0.56%)
Oct 02, 2018 24111 0 -159.66(-0.66%)
Oct 01, 2018 24271 0 +24.86(+0.10%)
Sep 30, 2018 24246 0 +125.72(+0.52%)
Sep 27, 2018 24120 0 +323.30(+1.36%)
Sep 26, 2018 23797 0 -237.05(-0.99%)
Sep 25, 2018 24034 0 +93.53(+0.39%)
Sep 24, 2018 23940 0 +70.33(+0.29%)
Sep 20, 2018 23870 0 +195.00(+0.82%)
Sep 19, 2018 23675 0 +2.41(+0.01%)
Sep 18, 2018 23673 0 +251.98(+1.08%)
Sep 17, 2018 23421 0 +325.87(+1.41%)
Sep 13, 2018 23095 0 +229.52(+1.00%)
Aug 31, 2018 22733 22891 22678 22865 0 -4.35(-0.02%)
Aug 30, 2018 23020 23032 22833 22870 0 +21.28(+0.09%)
Aug 29, 2018 22821 22968 22820 22848 0 +34.75(+0.15%)
Aug 28, 2018 22968 23007 22813 22813 0 +13.83(+0.06%)
Aug 27, 2018 22694 22838 22682 22800 0 +197.87(+0.88%)
Aug 26, 2018 22484 22602 22452 22602 0 +0.00(+0.00%)
Aug 25, 2018 22484 22602 22452 22602 0 +0.00(+0.00%)
Aug 24, 2018 22484 22602 22452 22602 0 +190.95(+0.85%)
Aug 23, 2018 22421 22463 22378 22411 0 +48.27(+0.22%)
Aug 22, 2018 22270 22390 22163 22363 0 +142.82(+0.64%)
Aug 21, 2018 22111 22307 22053 22220 0 +20.73(+0.09%)
Aug 20, 2018 22267 22288 22151 22199 0 -71.38(-0.32%)
Aug 19, 2018 22313 22341 22244 22270 0 +0.00(+0.00%)
Aug 18, 2018 22313 22341 22244 22270 0 +0.00(+0.00%)
Aug 17, 2018 22313 22341 22244 22270 0 +78.34(+0.35%)
Aug 16, 2018 21981 22240 21872 22192 0 -12.18(-0.05%)
Aug 15, 2018 22368 22380 22110 22204 0 -151.86(-0.68%)
Aug 14, 2018 22053 22356 22047 22356 0 +498.65(+2.28%)
Aug 13, 2018 22118 22125 21851 21857 0 -440.65(-1.98%)
Aug 12, 2018 22607 22609 22273 22298 0 +0.00(+0.00%)
Aug 11, 2018 22607 22609 22273 22298 0 +0.00(+0.00%)
Aug 10, 2018 22607 22609 22273 22298 0 -300.31(-1.33%)
Aug 09, 2018 22592 22649 22498 22598 0 -45.92(-0.20%)
Aug 08, 2018 22667 22801 22610 22644 0 -18.43(-0.08%)
Aug 07, 2018 22514 22667 22499 22663 0 +155.42(+0.69%)
Aug 06, 2018 22536 22636 22487 22507 0 -17.86(-0.08%)
Aug 05, 2018 22586 22614 22491 22525 0 +0.00(+0.00%)
Aug 04, 2018 22586 22614 22491 22525 0 +0.00(+0.00%)
Aug 03, 2018 22586 22614 22491 22525 0 +12.65(+0.06%)
Aug 02, 2018 22677 22755 22465 22513 0 -234.17(-1.03%)
Aug 01, 2018 22642 22775 22616 22747 0 +192.98(+0.86%)
Jul 31, 2018 22472 22678 22352 22554 0 +8.88(+0.04%)
Jul 30, 2018 22613 22631 22519 22545 0 -167.91(-0.74%)
Jul 29, 2018 22646 22713 22593 22713 0 +0.00(+0.00%)
Jul 28, 2018 22646 22713 22593 22713 0 +0.00(+0.00%)
Jul 27, 2018 22646 22713 22593 22713 0 +125.88(+0.56%)
Jul 26, 2018 22712 22717 22550 22587 0 -27.38(-0.12%)
Jul 25, 2018 22594 22646 22547 22614 0 +103.77(+0.46%)
Jul 24, 2018 22555 22555 22416 22510 0 +113.49(+0.51%)
Jul 23, 2018 22480 22507 22342 22397 0 -300.89(-1.33%)
Jul 22, 2018 22735 22870 22541 22698 0 +0.00(+0.00%)
Jul 21, 2018 22735 22870 22541 22698 0 +0.00(+0.00%)
Jul 20, 2018 22735 22870 22541 22698 0 -66.80(-0.29%)
Jul 19, 2018 22872 22926 22762 22765 0 -29.51(-0.13%)
Jul 18, 2018 22918 22949 22794 22794 0 +96.83(+0.43%)
Jul 17, 2018 22606 22832 22575 22697 0 +100.01(+0.44%)
Jul 16, 2018 22398 22693 22317 22597 0 +0.00(+0.00%)
Jul 15, 2018 22398 22693 22317 22597 0 +0.00(+0.00%)
Jul 14, 2018 22398 22693 22317 22597 0 +0.00(+0.00%)
Jul 13, 2018 22398 22693 22317 22597 0 +409.39(+1.85%)
Jul 12, 2018 22037 22234 22019 22188 0 +255.75(+1.17%)
Jul 11, 2018 22002 22045 21744 21932 0 -264.68(-1.19%)
Jul 10, 2018 22215 22322 22197 22197 0 +144.71(+0.66%)
Jul 09, 2018 21839 22106 21826 22052 0 +264.04(+1.21%)
Jul 08, 2018 21648 21866 21643 21788 0 +0.00(+0.00%)
Jul 07, 2018 21648 21866 21643 21788 0 +0.00(+0.00%)
Jul 06, 2018 21648 21866 21643 21788 0 +241.15(+1.12%)
Jul 05, 2018 21697 21752 21463 21547 0 -170.05(-0.78%)
Jul 04, 2018 21679 21784 21604 21717 0 -68.50(-0.31%)
Jul 03, 2018 21889 21928 21575 21786 0 -26.39(-0.12%)
Jul 02, 2018 22234 22312 21784 21812 0 -492.58(-2.21%)
Jul 01, 2018 22314 22333 22145 22305 0 +0.00(+0.00%)
Jun 30, 2018 22314 22333 22145 22305 0 +0.00(+0.00%)
Jun 29, 2018 22314 22333 22145 22305 0 +34.12(+0.15%)
Jun 28, 2018 22195 22299 22038 22270 0 -1.38(-0.01%)
Jun 27, 2018 22321 22357 22205 22272 0 -70.23(-0.31%)
Jun 26, 2018 22160 22369 22104 22342 0 +3.85(+0.02%)
Jun 25, 2018 22544 22557 22313 22338 0 -178.68(-0.79%)
Jun 24, 2018 22456 22536 22414 22517 0 +0.00(+0.00%)
Jun 23, 2018 22456 22536 22414 22517 0 +0.00(+0.00%)
Jun 22, 2018 22456 22536 22414 22517 0 -176.21(-0.78%)
Jun 21, 2018 22523 22782 22491 22693 0 +137.61(+0.61%)
Jun 20, 2018 22339 22581 22167 22555 0 +276.95(+1.24%)
Jun 19, 2018 22566 22619 22278 22278 0 -401.85(-1.77%)
Jun 18, 2018 22807 22807 22601 22680 0 -171.42(-0.75%)
Jun 17, 2018 22883 22886 22770 22852 0 +0.00(+0.00%)
Jun 16, 2018 22883 22886 22770 22852 0 +0.00(+0.00%)
Jun 15, 2018 22883 22886 22770 22852 0 +113.14(+0.50%)
Jun 14, 2018 22843 22898 22739 22739 0 -227.77(-0.99%)
Jun 13, 2018 22896 22993 22895 22966 0 +88.03(+0.38%)
Jun 12, 2018 22977 23012 22798 22878 0 +74.31(+0.33%)
Jun 11, 2018 22687 22856 22667 22804 0 +109.54(+0.48%)
Jun 10, 2018 22799 22879 22694 22694 0 +0.00(+0.00%)
Jun 09, 2018 22799 22879 22694 22694 0 +0.00(+0.00%)
Jun 08, 2018 22799 22879 22694 22694 0 -128.76(-0.56%)
Jun 07, 2018 22749 22856 22732 22823 0 +197.53(+0.87%)
Jun 06, 2018 22520 22663 22499 22626 0 +86.19(+0.38%)
Jun 05, 2018 22552 22602 22470 22540 0 +63.60(+0.28%)
Jun 04, 2018 22365 22516 22356 22476 0 +304.59(+1.37%)
Jun 03, 2018 22126 22317 22098 22171 0 +0.00(+0.00%)
Jun 02, 2018 22126 22317 22098 22171 0 +0.00(+0.00%)
Jun 01, 2018 22126 22317 22098 22171 0 -30.47(-0.14%)
May 31, 2018 22163 22254 22098 22202 0 +183.30(+0.83%)
May 30, 2018 22052 22079 21932 22019 0 -339.91(-1.52%)
May 29, 2018 22432 22439 22240 22358 0 -122.66(-0.55%)
May 28, 2018 22489 22548 22411 22481 0 +30.30(+0.13%)
May 27, 2018 22380 22509 22318 22451 0 +0.00(+0.00%)
May 26, 2018 22380 22509 22318 22451 0 +0.00(+0.00%)
May 25, 2018 22380 22509 22318 22451 0 +13.78(+0.06%)
May 24, 2018 22621 22645 22367 22437 0 -252.73(-1.11%)
May 23, 2018 22869 22950 22650 22690 0 -270.60(-1.18%)
May 22, 2018 23026 23032 22953 22960 0 -42.03(-0.18%)
May 21, 2018 22938 23050 22935 23002 0 +72.01(+0.31%)
May 20, 2018 22907 22954 22867 22930 0 +0.00(+0.00%)
May 19, 2018 22907 22954 22867 22930 0 +0.00(+0.00%)
May 18, 2018 22907 22954 22867 22930 0 +91.99(+0.40%)
May 17, 2018 22821 22887 22799 22838 0 +121.14(+0.53%)
May 16, 2018 22730 22796 22696 22717 0 -100.79(-0.44%)
May 15, 2018 22889 22912 22806 22818 0 -47.84(-0.21%)
May 14, 2018 22705 22895 22684 22866 0 +107.38(+0.47%)
May 13, 2018 22574 22769 22545 22758 0 +0.00(+0.00%)
May 12, 2018 22574 22769 22545 22758 0 +0.00(+0.00%)
May 11, 2018 22574 22769 22545 22758 0 +261.30(+1.16%)
May 10, 2018 22483 22531 22419 22497 0 +88.30(+0.39%)
May 09, 2018 22463 22479 22365 22409 0 -99.81(-0.44%)
May 08, 2018 22441 22567 22423 22509 0 +41.53(+0.18%)
May 07, 2018 22513 22513 22351 22467 0 -5.62(-0.03%)
May 06, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
May 05, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
May 04, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
May 03, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
May 02, 2018 22568 22568 22427 22473 0 -35.25(-0.16%)
May 01, 2018 22453 22519 22411 22508 0 +40.16(+0.18%)
Apr 30, 2018 22467 22496 22358 22468 0 +0.00(+0.00%)
Apr 29, 2018 22467 22496 22358 22468 0 +0.00(+0.00%)
Apr 28, 2018 22467 22496 22358 22468 0 +0.00(+0.00%)
Apr 27, 2018 22467 22496 22358 22468 0 +148.26(+0.66%)
Apr 26, 2018 22279 22382 22265 22320 0 +104.29(+0.47%)
Apr 25, 2018 22119 22229 22081 22215 0 -62.80(-0.28%)
Apr 24, 2018 22229 22305 22150 22278 0 +190.08(+0.86%)
Apr 23, 2018 22158 22205 22066 22088 0 -74.20(-0.33%)
Apr 22, 2018 22148 22261 22077 22162 0 +0.00(+0.00%)
Apr 21, 2018 22148 22261 22077 22162 0 +0.00(+0.00%)
Apr 20, 2018 22148 22261 22077 22162 0 -28.94(-0.13%)
Apr 19, 2018 22232 22361 22177 22191 0 +32.98(+0.15%)
Apr 18, 2018 21929 22194 21915 22158 0 +310.61(+1.42%)
Apr 17, 2018 21802 21890 21772 21848 0 +12.06(+0.06%)
Apr 16, 2018 21844 21880 21776 21836 0 +56.79(+0.26%)
Apr 15, 2018 21801 21917 21747 21779 0 +0.00(+0.00%)
Apr 14, 2018 21801 21917 21747 21779 0 +0.00(+0.00%)
Apr 13, 2018 21801 21917 21747 21779 0 +118.46(+0.55%)
Apr 12, 2018 21658 21719 21591 21660 0 -26.82(-0.12%)
Apr 11, 2018 21819 21837 21687 21687 0 -107.22(-0.49%)
Apr 10, 2018 21600 21934 21542 21794 0 +116.06(+0.54%)
Apr 09, 2018 21534 21737 21518 21678 0 +110.74(+0.51%)
Apr 08, 2018 21634 21743 21550 21568 0 +0.00(+0.00%)
Apr 07, 2018 21634 21743 21550 21568 0 +0.00(+0.00%)
Apr 06, 2018 21634 21743 21550 21568 0 -77.90(-0.36%)
Apr 05, 2018 21541 21738 21462 21645 0 +325.87(+1.53%)
Apr 04, 2018 21416 21416 21238 21320 0 +27.26(+0.13%)
Apr 03, 2018 21115 21334 21056 21292 0 -96.29(-0.45%)
Apr 02, 2018 21442 21597 21389 21389 0 -65.72(-0.31%)
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