Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 381.50 399.00 376.25 381.50 9,267 +3.50(+0.93%)
Aug 30, 2017 360.50 381.50 355.25 378.00 8,563 +17.50(+4.85%)
Aug 29, 2017 364.00 367.50 360.50 360.50 6,292 -3.50(-0.96%)
Aug 28, 2017 374.50 374.50 353.50 364.00 12,741 -10.50(-2.80%)
Aug 25, 2017 378.00 381.50 364.00 374.50 3,989 +0.00(+0.00%)
Aug 24, 2017 371.00 385.00 367.91 374.50 7,564 +7.00(+1.90%)
Aug 23, 2017 371.00 390.25 350.00 367.50 9,394 -3.50(-0.94%)
Aug 22, 2017 343.00 378.00 340.83 371.00 17,389 +31.50(+9.28%)
Aug 21, 2017 336.00 346.50 325.50 339.50 8,956 +17.50(+5.43%)
Aug 18, 2017 318.50 343.00 313.44 322.00 7,263 +3.50(+1.10%)
Aug 17, 2017 318.50 329.00 315.64 318.50 2,328 -3.50(-1.09%)
Aug 16, 2017 325.50 325.50 310.35 322.00 6,544 -7.00(-2.13%)
Aug 15, 2017 336.00 336.00 311.85 329.00 5,206 -10.50(-3.09%)
Aug 14, 2017 339.50 343.35 336.00 339.50 3,055 +3.50(+1.04%)
Aug 11, 2017 311.50 350.00 304.50 336.00 12,053 +21.00(+6.67%)
Aug 10, 2017 311.50 315.00 304.50 315.00 3,511 -3.50(-1.10%)
Aug 09, 2017 322.00 322.00 301.00 318.50 6,165 -3.50(-1.09%)
Aug 08, 2017 322.00 325.50 315.00 322.00 2,962 +0.00(+0.00%)
Aug 07, 2017 322.00 335.65 318.50 322.00 5,532 +0.00(+0.00%)
Aug 04, 2017 308.00 329.00 304.50 322.00 4,002 +17.50(+5.75%)
Aug 03, 2017 308.00 308.00 294.00 304.50 4,247 +0.00(+0.00%)
Aug 02, 2017 311.50 311.50 294.00 304.50 5,813 -7.00(-2.25%)
Aug 01, 2017 322.00 328.30 304.50 311.50 8,122 -10.50(-3.26%)
Jul 31, 2017 332.50 332.50 318.50 322.00 4,322 -7.00(-2.13%)
Jul 28, 2017 304.50 332.50 301.35 329.00 6,357 +24.50(+8.05%)
Jul 27, 2017 322.00 322.70 301.00 304.50 11,954 -17.50(-5.43%)
Jul 26, 2017 336.00 336.00 315.00 322.00 7,009 -10.50(-3.16%)
Jul 25, 2017 329.00 336.00 327.25 332.50 4,328 +0.00(+0.00%)
Jul 24, 2017 346.50 350.00 323.75 332.50 8,190 -3.50(-1.04%)
Jul 21, 2017 329.00 346.15 329.00 336.00 7,500 +10.50(+3.23%)
Jul 20, 2017 357.00 360.50 322.00 325.50 23,703 -31.50(-8.82%)
Jul 19, 2017 357.00 363.65 346.50 357.00 10,262 +0.00(+0.00%)
Jul 18, 2017 364.00 367.50 357.00 357.00 4,282 -10.50(-2.86%)
Jul 17, 2017 371.00 374.50 357.00 367.50 9,640 -3.50(-0.94%)
Jul 14, 2017 371.00 378.00 364.00 371.00 8,257 -3.50(-0.93%)
Jul 13, 2017 385.00 385.00 371.00 374.50 5,077 -7.00(-1.83%)
Jul 12, 2017 378.00 392.00 371.00 381.50 5,946 +3.50(+0.93%)
Jul 11, 2017 388.50 392.00 364.00 378.00 7,498 -14.00(-3.57%)
Jul 10, 2017 388.50 392.00 371.00 392.00 5,344 +7.00(+1.82%)
Jul 07, 2017 399.00 399.00 374.50 385.00 6,579 -3.50(-0.90%)
Jul 06, 2017 399.00 399.00 381.50 388.50 8,544 +0.00(+0.00%)
Jul 05, 2017 367.50 392.00 364.00 388.50 15,675 +17.50(+4.72%)
Jul 03, 2017 364.00 378.00 360.50 371.00 5,214 +7.00(+1.92%)
Jun 30, 2017 364.00 364.00 353.50 364.00 7,207 +10.50(+2.97%)
Jun 29, 2017 364.00 364.00 346.50 353.50 7,452 -10.50(-2.88%)
Jun 28, 2017 350.00 364.00 343.00 364.00 7,612 +14.00(+4.00%)
Jun 27, 2017 374.50 374.50 345.80 350.00 17,555 -14.00(-3.85%)
Jun 26, 2017 381.50 381.50 360.50 364.00 14,317 -14.00(-3.70%)
Jun 23, 2017 381.50 360.50 378.00 30,196 +7.00(+1.89%)
Jun 22, 2017 346.50 373.80 346.50 371.00 27,862 +24.50(+7.07%)
Jun 21, 2017 336.00 357.00 322.00 346.50 18,931 +8.75(+2.59%)
Jun 20, 2017 350.00 357.00 329.70 337.75 26,166 -19.25(-5.39%)
Jun 19, 2017 364.00 364.00 315.00 357.00 82,825 -7.00(-1.92%)
Jun 16, 2017 430.50 451.50 360.50 364.00 267,860 -38.50(-9.57%)
Jun 15, 2017 273.00 413.00 252.00 402.50 177,240 +140.00(+53.33%)
Jun 14, 2017 297.50 300.30 245.00 262.50 29,754 -31.50(-10.71%)
Jun 13, 2017 308.00 309.75 287.00 294.00 21,105 -8.75(-2.89%)
Jun 12, 2017 308.00 311.50 301.00 302.75 10,838 +1.75(+0.58%)
Jun 09, 2017 290.50 315.00 290.50 301.00 21,829 +14.00(+4.88%)
Jun 08, 2017 297.50 297.50 276.50 287.00 17,447 -10.50(-3.53%)
Jun 07, 2017 308.00 308.00 294.00 297.50 6,226 -7.00(-2.30%)
Jun 06, 2017 318.50 318.50 287.00 304.50 13,554 -14.00(-4.40%)
Jun 05, 2017 329.00 332.50 311.50 318.50 21,295 +0.00(+0.00%)
Jun 02, 2017 290.50 318.50 290.50 318.50 23,537 +31.50(+10.98%)
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