Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2018 24246 0 +125.72(+0.52%)
Sep 27, 2018 24120 0 +323.30(+1.36%)
Sep 26, 2018 23797 0 -237.05(-0.99%)
Sep 25, 2018 24034 0 +93.53(+0.39%)
Sep 24, 2018 23940 0 +70.33(+0.29%)
Sep 20, 2018 23870 0 +195.00(+0.82%)
Sep 19, 2018 23675 0 +2.41(+0.01%)
Sep 18, 2018 23673 0 +251.98(+1.08%)
Sep 17, 2018 23421 0 +325.87(+1.41%)
Sep 13, 2018 23095 0 +229.52(+1.00%)
Aug 31, 2018 22733 22891 22678 22865 0 -4.35(-0.02%)
Aug 30, 2018 23020 23032 22833 22870 0 +21.28(+0.09%)
Aug 29, 2018 22821 22968 22820 22848 0 +34.75(+0.15%)
Aug 28, 2018 22968 23007 22813 22813 0 +13.83(+0.06%)
Aug 27, 2018 22694 22838 22682 22800 0 +197.87(+0.88%)
Aug 26, 2018 22484 22602 22452 22602 0 +0.00(+0.00%)
Aug 25, 2018 22484 22602 22452 22602 0 +0.00(+0.00%)
Aug 24, 2018 22484 22602 22452 22602 0 +190.95(+0.85%)
Aug 23, 2018 22421 22463 22378 22411 0 +48.27(+0.22%)
Aug 22, 2018 22270 22390 22163 22363 0 +142.82(+0.64%)
Aug 21, 2018 22111 22307 22053 22220 0 +20.73(+0.09%)
Aug 20, 2018 22267 22288 22151 22199 0 -71.38(-0.32%)
Aug 19, 2018 22313 22341 22244 22270 0 +0.00(+0.00%)
Aug 18, 2018 22313 22341 22244 22270 0 +0.00(+0.00%)
Aug 17, 2018 22313 22341 22244 22270 0 +78.34(+0.35%)
Aug 16, 2018 21981 22240 21872 22192 0 -12.18(-0.05%)
Aug 15, 2018 22368 22380 22110 22204 0 -151.86(-0.68%)
Aug 14, 2018 22053 22356 22047 22356 0 +498.65(+2.28%)
Aug 13, 2018 22118 22125 21851 21857 0 -440.65(-1.98%)
Aug 12, 2018 22607 22609 22273 22298 0 +0.00(+0.00%)
Aug 11, 2018 22607 22609 22273 22298 0 +0.00(+0.00%)
Aug 10, 2018 22607 22609 22273 22298 0 -300.31(-1.33%)
Aug 09, 2018 22592 22649 22498 22598 0 -45.92(-0.20%)
Aug 08, 2018 22667 22801 22610 22644 0 -18.43(-0.08%)
Aug 07, 2018 22514 22667 22499 22663 0 +155.42(+0.69%)
Aug 06, 2018 22536 22636 22487 22507 0 -17.86(-0.08%)
Aug 05, 2018 22586 22614 22491 22525 0 +0.00(+0.00%)
Aug 04, 2018 22586 22614 22491 22525 0 +0.00(+0.00%)
Aug 03, 2018 22586 22614 22491 22525 0 +12.65(+0.06%)
Aug 02, 2018 22677 22755 22465 22513 0 -234.17(-1.03%)
Aug 01, 2018 22642 22775 22616 22747 0 +192.98(+0.86%)
Jul 31, 2018 22472 22678 22352 22554 0 +8.88(+0.04%)
Jul 30, 2018 22613 22631 22519 22545 0 -167.91(-0.74%)
Jul 29, 2018 22646 22713 22593 22713 0 +0.00(+0.00%)
Jul 28, 2018 22646 22713 22593 22713 0 +0.00(+0.00%)
Jul 27, 2018 22646 22713 22593 22713 0 +125.88(+0.56%)
Jul 26, 2018 22712 22717 22550 22587 0 -27.38(-0.12%)
Jul 25, 2018 22594 22646 22547 22614 0 +103.77(+0.46%)
Jul 24, 2018 22555 22555 22416 22510 0 +113.49(+0.51%)
Jul 23, 2018 22480 22507 22342 22397 0 -300.89(-1.33%)
Jul 22, 2018 22735 22870 22541 22698 0 +0.00(+0.00%)
Jul 21, 2018 22735 22870 22541 22698 0 +0.00(+0.00%)
Jul 20, 2018 22735 22870 22541 22698 0 -66.80(-0.29%)
Jul 19, 2018 22872 22926 22762 22765 0 -29.51(-0.13%)
Jul 18, 2018 22918 22949 22794 22794 0 +96.83(+0.43%)
Jul 17, 2018 22606 22832 22575 22697 0 +100.01(+0.44%)
Jul 16, 2018 22398 22693 22317 22597 0 +0.00(+0.00%)
Jul 15, 2018 22398 22693 22317 22597 0 +0.00(+0.00%)
Jul 14, 2018 22398 22693 22317 22597 0 +0.00(+0.00%)
Jul 13, 2018 22398 22693 22317 22597 0 +409.39(+1.85%)
Jul 12, 2018 22037 22234 22019 22188 0 +255.75(+1.17%)
Jul 11, 2018 22002 22045 21744 21932 0 -264.68(-1.19%)
Jul 10, 2018 22215 22322 22197 22197 0 +144.71(+0.66%)
Jul 09, 2018 21839 22106 21826 22052 0 +264.04(+1.21%)
Jul 08, 2018 21648 21866 21643 21788 0 +0.00(+0.00%)
Jul 07, 2018 21648 21866 21643 21788 0 +0.00(+0.00%)
Jul 06, 2018 21648 21866 21643 21788 0 +241.15(+1.12%)
Jul 05, 2018 21697 21752 21463 21547 0 -170.05(-0.78%)
Jul 04, 2018 21679 21784 21604 21717 0 -68.50(-0.31%)
Jul 03, 2018 21889 21928 21575 21786 0 -26.39(-0.12%)
Jul 02, 2018 22234 22312 21784 21812 0 -492.58(-2.21%)
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