Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 1901 1901 1901 1901 0 -21.19(-1.10%)
Dec 30, 2015 1936 1945 1921 1923 0 -19.54(-1.01%)
Dec 29, 2015 1930 1947 1928 1942 0 +18.84(+0.98%)
Dec 28, 2015 1905 1927 1901 1923 0 +14.46(+0.76%)
Dec 24, 2015 1909 1909 1909 1909 0 -1.31(-0.07%)
Dec 23, 2015 1899 1915 1897 1910 0 +17.62(+0.93%)
Dec 22, 2015 1883 1901 1869 1892 0 +13.57(+0.72%)
Dec 21, 2015 1881 1892 1866 1879 0 +8.05(+0.43%)
Dec 18, 2015 1880 1886 1860 1871 0 -17.47(-0.93%)
Dec 17, 2015 1911 1918 1887 1888 0 -18.76(-0.98%)
Dec 16, 2015 1899 1917 1878 1907 0 +21.44(+1.14%)
Dec 15, 2015 1859 1893 1853 1886 0 +40.13(+2.17%)
Dec 14, 2015 1842 1853 1823 1846 0 +9.21(+0.50%)
Dec 11, 2015 1849 1856 1828 1836 0 -28.80(-1.54%)
Dec 10, 2015 1859 1878 1849 1865 0 +8.65(+0.47%)
Dec 09, 2015 1864 1881 1844 1856 0 -16.50(-0.88%)
Dec 08, 2015 1854 1879 1847 1873 0 +8.63(+0.46%)
Dec 07, 2015 1871 1879 1850 1864 0 -14.36(-0.76%)
Dec 04, 2015 1851 1883 1846 1879 0 +31.92(+1.73%)
Dec 03, 2015 1901 1908 1839 1847 0 -54.72(-2.88%)
Dec 02, 2015 1906 1916 1897 1902 0 -13.08(-0.68%)
Dec 01, 2015 1915 1932 1900 1915 0 +9.01(+0.47%)
Nov 30, 2015 1915 1920 1903 1906 0 -5.57(-0.29%)
Nov 27, 2015 1914 1923 1901 1911 0 -3.43(-0.18%)
Nov 25, 2015 1915 1915 1915 1915 0 -1.15(-0.06%)
Nov 24, 2015 1910 1921 1896 1916 0 -2.28(-0.12%)
Nov 23, 2015 1918 1923 1913 1918 0 -0.79(-0.04%)
Nov 20, 2015 1913 1923 1910 1919 0 +17.02(+0.89%)
Nov 19, 2015 1909 1916 1894 1902 0 -1.74(-0.09%)
Nov 18, 2015 1883 1908 1875 1904 0 +22.95(+1.22%)
Nov 17, 2015 1883 1889 1873 1881 0 -0.88(-0.05%)
Nov 16, 2015 1863 1883 1860 1881 0 +15.66(+0.84%)
Nov 13, 2015 1878 1889 1858 1866 0 -17.11(-0.91%)
Nov 12, 2015 1904 1911 1882 1883 0 -29.03(-1.52%)
Nov 11, 2015 1915 1931 1909 1912 0 +0.12(+0.01%)
Nov 10, 2015 1906 1922 1901 1912 0 +2.40(+0.13%)
Nov 09, 2015 1929 1936 1902 1909 0 -25.20(-1.30%)
Nov 06, 2015 1923 1936 1910 1935 0 +8.96(+0.47%)
Nov 05, 2015 1923 1935 1917 1926 0 +7.62(+0.40%)
Nov 04, 2015 1921 1949 1907 1918 0 -5.99(-0.31%)
Nov 03, 2015 1926 1942 1913 1924 0 -7.02(-0.36%)
Nov 02, 2015 1912 1939 1908 1931 0 +20.99(+1.10%)
Oct 30, 2015 1927 1946 1907 1910 0 -18.56(-0.96%)
Oct 29, 2015 1923 1938 1910 1929 0 +3.63(+0.19%)
Oct 28, 2015 1920 1933 1900 1925 0 +11.97(+0.63%)
Oct 27, 2015 1885 1925 1877 1913 0 +21.24(+1.12%)
Oct 26, 2015 1886 1909 1876 1892 0 +6.41(+0.34%)
Oct 23, 2015 1906 1914 1852 1885 0 -75.88(-3.87%)
Oct 22, 2015 1963 1976 1954 1961 0 +9.97(+0.51%)
Oct 21, 2015 1957 1971 1947 1951 0 +8.97(+0.46%)
Oct 20, 2015 1936 1953 1931 1942 0 +3.23(+0.17%)
Oct 19, 2015 1923 1942 1913 1939 0 +10.64(+0.55%)
Oct 16, 2015 1934 1951 1919 1928 0 -0.69(-0.04%)
Oct 15, 2015 1928 1936 1916 1929 0 +5.81(+0.30%)
Oct 14, 2015 1945 1947 1921 1923 0 -22.77(-1.17%)
Oct 13, 2015 1954 1962 1941 1946 0 -13.10(-0.67%)
Oct 12, 2015 1945 1965 1939 1959 0 +9.20(+0.47%)
Oct 09, 2015 1941 1962 1937 1950 0 +9.57(+0.49%)
Oct 08, 2015 1899 1942 1895 1940 0 +39.51(+2.08%)
Oct 07, 2015 1890 1907 1884 1901 0 +17.63(+0.94%)
Oct 06, 2015 1890 1899 1876 1883 0 -7.54(-0.40%)
Oct 05, 2015 1870 1893 1867 1891 0 +32.75(+1.76%)
Oct 02, 2015 1823 1858 1817 1858 0 +16.78(+0.91%)
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