Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19857 19868 19708 19747 0 -136.47(-0.69%)
Nov 29, 2015 19994 19994 19831 19884 0 +0.00(+0.00%)
Nov 28, 2015 19994 19994 19831 19884 0 +0.00(+0.00%)
Nov 27, 2015 19994 19994 19831 19884 0 -60.47(-0.30%)
Nov 26, 2015 19930 19992 19926 19944 0 +96.83(+0.49%)
Nov 25, 2015 19857 19872 19787 19848 0 -77.31(-0.39%)
Nov 24, 2015 19876 19954 19835 19925 0 +45.08(+0.23%)
Nov 23, 2015 19800 19880 19716 19880 0 +0.00(+0.00%)
Nov 22, 2015 19800 19880 19716 19880 0 +0.00(+0.00%)
Nov 21, 2015 19800 19880 19716 19880 0 +0.00(+0.00%)
Nov 20, 2015 19800 19880 19716 19880 0 +20.00(+0.10%)
Nov 19, 2015 19851 19959 19762 19860 0 +210.63(+1.07%)
Nov 18, 2015 19772 19840 19644 19649 0 +18.55(+0.09%)
Nov 17, 2015 19642 19726 19629 19631 0 +236.94(+1.22%)
Nov 16, 2015 19264 19451 19252 19394 0 -203.22(-1.04%)
Nov 15, 2015 19495 19601 19389 19597 0 +0.00(+0.00%)
Nov 14, 2015 19495 19601 19389 19597 0 +0.00(+0.00%)
Nov 13, 2015 19495 19601 19389 19597 0 -100.86(-0.51%)
Nov 12, 2015 19645 19726 19598 19698 0 +6.38(+0.03%)
Nov 11, 2015 19602 19724 19602 19691 0 +20.13(+0.10%)
Nov 10, 2015 19457 19674 19457 19671 0 +28.52(+0.15%)
Nov 09, 2015 19412 19684 19390 19643 0 +377.14(+1.96%)
Nov 08, 2015 19194 19294 19165 19266 0 +0.00(+0.00%)
Nov 07, 2015 19194 19294 19165 19266 0 +0.00(+0.00%)
Nov 06, 2015 19194 19294 19165 19266 0 +149.19(+0.78%)
Nov 05, 2015 19029 19167 18996 19116 0 +189.50(+1.00%)
Nov 04, 2015 18941 19152 18927 18927 0 +243.67(+1.30%)
Nov 03, 2015 18827 18861 18641 18683 0 +0.00(+0.00%)
Nov 02, 2015 18827 18861 18641 18683 0 -399.86(-2.10%)
Nov 01, 2015 18924 19202 18785 19083 0 +0.00(+0.00%)
Oct 31, 2015 18924 19202 18785 19083 0 +0.00(+0.00%)
Oct 30, 2015 18924 19202 18785 19083 0 +147.39(+0.78%)
Oct 29, 2015 19046 19081 18809 18936 0 +32.69(+0.17%)
Oct 28, 2015 18827 18926 18815 18903 0 +125.98(+0.67%)
Oct 27, 2015 18961 18965 18761 18777 0 -170.08(-0.90%)
Oct 26, 2015 19036 19089 18937 18947 0 +121.82(+0.65%)
Oct 25, 2015 18763 18916 18747 18825 0 +0.00(+0.00%)
Oct 24, 2015 18763 18916 18747 18825 0 +0.00(+0.00%)
Oct 23, 2015 18763 18916 18747 18825 0 +389.43(+2.11%)
Oct 22, 2015 18444 18579 18376 18436 0 -118.41(-0.64%)
Oct 21, 2015 18168 18605 18168 18554 0 +347.13(+1.91%)
Oct 20, 2015 18246 18253 18148 18207 0 +75.92(+0.42%)
Oct 19, 2015 18283 18314 18078 18131 0 -160.57(-0.88%)
Oct 18, 2015 18301 18398 18239 18292 0 +0.00(+0.00%)
Oct 17, 2015 18301 18398 18239 18292 0 +0.00(+0.00%)
Oct 16, 2015 18301 18398 18239 18292 0 +194.90(+1.08%)
Oct 15, 2015 17805 18171 17758 18097 0 +205.90(+1.15%)
Oct 14, 2015 18107 18126 17832 17891 0 -343.74(-1.89%)
Oct 13, 2015 18335 18360 18224 18235 0 -203.93(-1.11%)
Oct 12, 2015 18282 18439 18185 18439 0 +0.00(+0.00%)
Oct 11, 2015 18282 18439 18185 18439 0 +0.00(+0.00%)
Oct 10, 2015 18282 18439 18185 18439 0 +0.00(+0.00%)
Oct 09, 2015 18282 18439 18185 18439 0 +297.50(+1.64%)
Oct 08, 2015 18311 18401 18122 18141 0 -181.81(-0.99%)
Oct 07, 2015 18168 18379 18043 18323 0 +136.88(+0.75%)
Oct 06, 2015 18302 18373 18095 18186 0 +180.61(+1.00%)
Oct 05, 2015 17921 18079 17870 18005 0 +280.36(+1.58%)
Oct 04, 2015 17564 17776 17538 17725 0 +0.00(+0.00%)
Oct 03, 2015 17564 17776 17538 17725 0 +0.00(+0.00%)
Oct 02, 2015 17564 17776 17538 17725 0 +2.71(+0.02%)
Oct 01, 2015 17480 17832 17390 17722 0 +334.27(+1.92%)
Sep 30, 2015 17194 17461 17179 17388 0 +457.31(+2.70%)
Sep 29, 2015 17359 17367 16901 16931 0 -714.27(-4.05%)
Sep 28, 2015 17811 17886 17563 17645 0 -235.40(-1.32%)
Sep 27, 2015 17618 17881 17484 17881 0 +0.00(+0.00%)
Sep 26, 2015 17618 17881 17484 17881 0 +0.00(+0.00%)
Sep 25, 2015 17618 17881 17484 17881 0 +308.68(+1.76%)
Sep 24, 2015 17803 17866 17572 17572 0 -498.38(-2.76%)
Sep 23, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 22, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 21, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 20, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 19, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 18, 2015 18275 18296 18070 18070 0 -362.06(-1.96%)
Sep 17, 2015 18362 18468 18290 18432 0 +260.67(+1.43%)
Sep 16, 2015 18238 18292 18095 18172 0 +145.12(+0.81%)
Sep 15, 2015 18083 18330 17996 18026 0 +60.78(+0.34%)
Sep 14, 2015 18341 18344 17925 17966 0 -298.52(-1.63%)
Sep 13, 2015 18156 18363 18124 18264 0 +0.00(+0.00%)
Sep 12, 2015 18156 18363 18124 18264 0 +0.00(+0.00%)
Sep 11, 2015 18156 18363 18124 18264 0 -35.40(-0.19%)
Sep 10, 2015 18419 18421 17956 18300 0 -470.89(-2.51%)
Sep 09, 2015 17758 18771 17757 18771 0 +1343.43(+7.71%)
Sep 08, 2015 17942 17963 17416 17427 0 -433.39(-2.43%)
Sep 07, 2015 17675 18014 17479 17860 0 +68.31(+0.38%)
Sep 06, 2015 18312 18312 17608 17792 0 +0.00(+0.00%)
Sep 05, 2015 18312 18312 17608 17792 0 +0.00(+0.00%)
Sep 04, 2015 18312 18312 17608 17792 0 -390.23(-2.15%)
Sep 03, 2015 18360 18482 18177 18182 0 +86.99(+0.48%)
Sep 02, 2015 17862 18467 17857 18095 0 -70.29(-0.39%)
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