Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2018 21392 21513 21312 21454 0 +0.00(+0.00%)
Mar 31, 2018 21392 21513 21312 21454 0 +0.00(+0.00%)
Mar 30, 2018 21392 21513 21312 21454 0 +295.22(+1.40%)
Mar 29, 2018 21251 21299 20996 21159 0 +127.77(+0.61%)
Mar 28, 2018 20893 21031 20777 21031 0 -286.01(-1.34%)
Mar 27, 2018 20959 21317 20943 21317 0 +551.22(+2.65%)
Mar 26, 2018 20423 20766 20347 20766 0 +148.24(+0.72%)
Mar 25, 2018 21189 21189 20560 20618 0 +0.00(+0.00%)
Mar 24, 2018 21189 21189 20560 20618 0 +0.00(+0.00%)
Mar 23, 2018 21189 21189 20560 20618 0 -974.13(-4.51%)
Mar 22, 2018 21352 21592 21350 21592 0 +211.02(+0.99%)
Mar 21, 2018 21298 21385 21224 21381 0 +0.00(+0.00%)
Mar 20, 2018 21298 21385 21224 21381 0 -99.93(-0.47%)
Mar 19, 2018 21538 21659 21367 21481 0 -195.61(-0.90%)
Mar 18, 2018 21877 21879 21633 21677 0 +0.00(+0.00%)
Mar 17, 2018 21877 21879 21633 21677 0 +0.00(+0.00%)
Mar 16, 2018 21877 21879 21633 21677 0 -127.44(-0.58%)
Mar 15, 2018 21704 21826 21555 21804 0 +26.66(+0.12%)
Mar 14, 2018 21765 21881 21684 21777 0 -190.81(-0.87%)
Mar 13, 2018 21742 21968 21701 21968 0 +144.07(+0.66%)
Mar 12, 2018 21826 21971 21690 21824 0 +354.83(+1.65%)
Mar 11, 2018 21594 21884 21358 21469 0 +0.00(+0.00%)
Mar 10, 2018 21594 21884 21358 21469 0 +0.00(+0.00%)
Mar 09, 2018 21594 21884 21358 21469 0 +101.13(+0.47%)
Mar 08, 2018 21488 21488 21299 21368 0 +115.35(+0.54%)
Mar 07, 2018 21262 21484 21202 21253 0 -165.04(-0.77%)
Mar 06, 2018 21390 21551 21381 21418 0 +375.67(+1.79%)
Mar 05, 2018 21048 21164 20937 21042 0 -139.55(-0.66%)
Mar 04, 2018 21340 21366 21089 21182 0 +0.00(+0.00%)
Mar 03, 2018 21340 21366 21089 21182 0 +0.00(+0.00%)
Mar 02, 2018 21340 21366 21089 21182 0 -542.83(-2.50%)
Mar 01, 2018 21901 21901 21645 21724 0 -343.77(-1.56%)
Feb 28, 2018 22293 22380 22068 22068 0 -321.62(-1.44%)
Feb 27, 2018 22392 22502 22325 22390 0 +236.23(+1.07%)
Feb 26, 2018 22135 22227 22041 22154 0 +260.85(+1.19%)
Feb 25, 2018 21790 21903 21742 21893 0 +0.00(+0.00%)
Feb 24, 2018 21790 21903 21742 21893 0 +0.00(+0.00%)
Feb 23, 2018 21790 21903 21742 21893 0 +156.34(+0.72%)
Feb 22, 2018 21790 21799 21627 21736 0 -234.37(-1.07%)
Feb 21, 2018 21942 22131 21837 21971 0 +45.71(+0.21%)
Feb 20, 2018 22054 22064 21831 21925 0 -224.11(-1.01%)
Feb 19, 2018 21904 22153 21858 22149 0 +428.96(+1.97%)
Feb 18, 2018 21556 21866 21500 21720 0 +0.00(+0.00%)
Feb 17, 2018 21556 21866 21500 21720 0 +0.00(+0.00%)
Feb 16, 2018 21556 21866 21500 21720 0 +255.27(+1.19%)
Feb 15, 2018 21384 21579 21309 21465 0 +310.81(+1.47%)
Feb 14, 2018 21251 21371 20950 21154 0 -90.51(-0.43%)
Feb 13, 2018 21633 21679 21212 21245 0 -137.94(-0.65%)
Feb 12, 2018 21508 21510 21119 21383 0 +0.00(+0.00%)
Feb 11, 2018 21508 21510 21119 21383 0 +0.00(+0.00%)
Feb 10, 2018 21508 21510 21119 21383 0 +0.00(+0.00%)
Feb 09, 2018 21508 21510 21119 21383 0 -508.24(-2.32%)
Feb 08, 2018 21722 21977 21650 21891 0 +245.49(+1.13%)
Feb 07, 2018 22001 22354 21627 21645 0 +35.13(+0.16%)
Feb 06, 2018 22267 22277 21079 21610 0 -1071.84(-4.73%)
Feb 05, 2018 22921 22968 22659 22682 0 -592.45(-2.55%)
Feb 04, 2018 23362 23368 23122 23275 0 +0.00(+0.00%)
Feb 03, 2018 23362 23368 23122 23275 0 +0.00(+0.00%)
Feb 02, 2018 23362 23368 23122 23275 0 -211.58(-0.90%)
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