Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23205 23375 23093 23098 0 -193.68(-0.83%)
Jan 30, 2018 23559 23582 23233 23292 0 -337.37(-1.43%)
Jan 29, 2018 23707 23787 23580 23629 0 -2.54(-0.01%)
Jan 28, 2018 23757 23798 23592 23632 0 +0.00(+0.00%)
Jan 27, 2018 23757 23798 23592 23632 0 +0.00(+0.00%)
Jan 26, 2018 23757 23798 23592 23632 0 -37.61(-0.16%)
Jan 25, 2018 23751 23828 23649 23669 0 -271.29(-1.13%)
Jan 24, 2018 24026 24073 23917 23941 0 -183.37(-0.76%)
Jan 23, 2018 23924 24129 23916 24124 0 +307.82(+1.29%)
Jan 22, 2018 23798 23816 23698 23816 0 +8.27(+0.03%)
Jan 21, 2018 23854 23873 23736 23808 0 +0.00(+0.00%)
Jan 20, 2018 23854 23873 23736 23808 0 +0.00(+0.00%)
Jan 19, 2018 23854 23873 23736 23808 0 +44.69(+0.19%)
Jan 18, 2018 24079 24084 23699 23763 0 -104.97(-0.44%)
Jan 17, 2018 23783 23892 23739 23868 0 -83.47(-0.35%)
Jan 16, 2018 23721 23962 23702 23952 0 +236.93(+1.00%)
Jan 15, 2018 23828 23833 23685 23715 0 +61.06(+0.26%)
Jan 14, 2018 23720 23743 23588 23654 0 +0.00(+0.00%)
Jan 13, 2018 23720 23743 23588 23654 0 +0.00(+0.00%)
Jan 12, 2018 23720 23743 23588 23654 0 -56.61(-0.24%)
Jan 11, 2018 23656 23735 23602 23710 0 -77.77(-0.33%)
Jan 10, 2018 23833 23865 23755 23788 0 -61.79(-0.26%)
Jan 09, 2018 23949 23953 23789 23850 0 +135.46(+0.57%)
Jan 08, 2018 23643 23730 23521 23715 0 +0.00(+0.00%)
Jan 07, 2018 23643 23730 23521 23715 0 +0.00(+0.00%)
Jan 06, 2018 23643 23730 23521 23715 0 +0.00(+0.00%)
Jan 05, 2018 23643 23730 23521 23715 0 +208.20(+0.89%)
Jan 04, 2018 23074 23506 23065 23506 0 +741.39(+3.26%)
Jan 03, 2018 22831 22881 22753 22765 0 +0.00(+0.00%)
Jan 02, 2018 22831 22881 22753 22765 0 +0.00(+0.00%)
Jan 01, 2018 22831 22881 22753 22765 0 +0.00(+0.00%)
Dec 31, 2017 22831 22881 22753 22765 0 +0.00(+0.00%)
Dec 30, 2017 22831 22881 22753 22765 0 +0.00(+0.00%)
Dec 29, 2017 22831 22881 22753 22765 0 -19.04(-0.08%)
Dec 28, 2017 22912 22954 22736 22784 0 -127.23(-0.56%)
Dec 27, 2017 22854 22936 22854 22911 0 +18.52(+0.08%)
Dec 26, 2017 22923 22950 22878 22893 0 -46.49(-0.20%)
Dec 25, 2017 22909 22949 22870 22939 0 +36.42(+0.16%)
Dec 24, 2017 22851 22909 22801 22903 0 +0.00(+0.00%)
Dec 23, 2017 22851 22909 22801 22903 0 +0.00(+0.00%)
Dec 22, 2017 22851 22909 22801 22903 0 +36.66(+0.16%)
Dec 21, 2017 22852 22895 22728 22866 0 -25.62(-0.11%)
Dec 20, 2017 22835 22924 22807 22892 0 +23.72(+0.10%)
Dec 19, 2017 22961 22990 22863 22868 0 -33.77(-0.15%)
Dec 18, 2017 22770 22928 22735 22902 0 +348.55(+1.55%)
Dec 17, 2017 22621 22745 22478 22553 0 +0.00(+0.00%)
Dec 16, 2017 22621 22745 22478 22553 0 +0.00(+0.00%)
Dec 15, 2017 22621 22745 22478 22553 0 -141.23(-0.62%)
Dec 14, 2017 22699 22787 22639 22694 0 -63.62(-0.28%)
Dec 13, 2017 22879 22879 22697 22758 0 -108.10(-0.47%)
Dec 12, 2017 22936 22994 22835 22866 0 -72.56(-0.32%)
Dec 11, 2017 22894 22939 22787 22939 0 +127.65(+0.56%)
Dec 10, 2017 22628 22820 22625 22811 0 +0.00(+0.00%)
Dec 09, 2017 22628 22820 22625 22811 0 +0.00(+0.00%)
Dec 08, 2017 22628 22820 22625 22811 0 +313.05(+1.39%)
Dec 07, 2017 22317 22515 22317 22498 0 +320.99(+1.45%)
Dec 06, 2017 22525 22528 22119 22177 0 -445.34(-1.97%)
Dec 05, 2017 22595 22683 22522 22622 0 -84.78(-0.37%)
Dec 04, 2017 22844 22864 22694 22707 0 -111.87(-0.49%)
Dec 03, 2017 22917 22994 22675 22819 0 +0.00(+0.00%)
Dec 02, 2017 22917 22994 22675 22819 0 +0.00(+0.00%)
Dec 01, 2017 22917 22994 22675 22819 0 +94.07(+0.41%)
Nov 30, 2017 22602 22748 22503 22725 0 +127.76(+0.57%)
Nov 29, 2017 22614 22644 22537 22597 0 +110.96(+0.49%)
Nov 28, 2017 22475 22581 22364 22486 0 -9.75(-0.04%)
Nov 27, 2017 22657 22659 22423 22496 0 -54.86(-0.24%)
Nov 26, 2017 22390 22567 22381 22551 0 +0.00(+0.00%)
Nov 25, 2017 22390 22567 22381 22551 0 +0.00(+0.00%)
Nov 24, 2017 22390 22567 22381 22551 0 +27.70(+0.12%)
Nov 23, 2017 22602 22677 22513 22523 0 +0.00(+0.00%)
Nov 22, 2017 22602 22677 22513 22523 0 +106.67(+0.48%)
Nov 21, 2017 22457 22563 22416 22416 0 +154.72(+0.70%)
Nov 20, 2017 22280 22410 22215 22262 0 -135.04(-0.60%)
Nov 19, 2017 22603 22757 22319 22397 0 +0.00(+0.00%)
Nov 18, 2017 22603 22757 22319 22397 0 +0.00(+0.00%)
Nov 17, 2017 22603 22757 22319 22397 0 +45.68(+0.20%)
Nov 16, 2017 21975 22392 21972 22351 0 +322.80(+1.47%)
Nov 15, 2017 22251 22305 22005 22028 0 -351.69(-1.57%)
Nov 14, 2017 22343 22532 22323 22380 0 -0.98(-0.00%)
Nov 13, 2017 22608 22608 22381 22381 0 -300.43(-1.32%)
Nov 12, 2017 22581 22724 22512 22681 0 +0.00(+0.00%)
Nov 11, 2017 22581 22724 22512 22681 0 +0.00(+0.00%)
Nov 10, 2017 22581 22724 22512 22681 0 -187.29(-0.82%)
Nov 09, 2017 22989 23382 22523 22869 0 -45.11(-0.20%)
Nov 08, 2017 22850 22923 22759 22914 0 -23.78(-0.10%)
Nov 07, 2017 22519 22953 22513 22938 0 +389.25(+1.73%)
Nov 06, 2017 22613 22645 22435 22548 0 +9.23(+0.04%)
Nov 05, 2017 22512 22540 22400 22539 0 +0.00(+0.00%)
Nov 04, 2017 22512 22540 22400 22539 0 +0.00(+0.00%)
Nov 03, 2017 22512 22540 22400 22539 0 +0.00(+0.00%)
Nov 02, 2017 22512 22540 22400 22539 0 +119.04(+0.53%)
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