Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17194 17461 17179 17388 0 +457.31(+2.70%)
Sep 29, 2015 17359 17367 16901 16931 0 -714.27(-4.05%)
Sep 28, 2015 17811 17886 17563 17645 0 -235.40(-1.32%)
Sep 27, 2015 17618 17881 17484 17881 0 +0.00(+0.00%)
Sep 26, 2015 17618 17881 17484 17881 0 +0.00(+0.00%)
Sep 25, 2015 17618 17881 17484 17881 0 +308.68(+1.76%)
Sep 24, 2015 17803 17866 17572 17572 0 -498.38(-2.76%)
Sep 23, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 22, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 21, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 20, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 19, 2015 18275 18296 18070 18070 0 +0.00(+0.00%)
Sep 18, 2015 18275 18296 18070 18070 0 -362.06(-1.96%)
Sep 17, 2015 18362 18468 18290 18432 0 +260.67(+1.43%)
Sep 16, 2015 18238 18292 18095 18172 0 +145.12(+0.81%)
Sep 15, 2015 18083 18330 17996 18026 0 +60.78(+0.34%)
Sep 14, 2015 18341 18344 17925 17966 0 -298.52(-1.63%)
Sep 13, 2015 18156 18363 18124 18264 0 +0.00(+0.00%)
Sep 12, 2015 18156 18363 18124 18264 0 +0.00(+0.00%)
Sep 11, 2015 18156 18363 18124 18264 0 -35.40(-0.19%)
Sep 10, 2015 18419 18421 17956 18300 0 -470.89(-2.51%)
Sep 09, 2015 17758 18771 17757 18771 0 +1343.43(+7.71%)
Sep 08, 2015 17942 17963 17416 17427 0 -433.39(-2.43%)
Sep 07, 2015 17675 18014 17479 17860 0 +68.31(+0.38%)
Sep 06, 2015 18312 18312 17608 17792 0 +0.00(+0.00%)
Sep 05, 2015 18312 18312 17608 17792 0 +0.00(+0.00%)
Sep 04, 2015 18312 18312 17608 17792 0 -390.23(-2.15%)
Sep 03, 2015 18360 18482 18177 18182 0 +86.99(+0.48%)
Sep 02, 2015 17862 18467 17857 18095 0 -70.29(-0.39%)
Sep 01, 2015 18764 18777 18166 18166 0 -724.79(-3.84%)
Aug 31, 2015 19007 19020 18750 18890 0 -245.84(-1.28%)
Aug 30, 2015 18909 19193 18901 19136 0 +0.00(+0.00%)
Aug 29, 2015 18909 19193 18901 19136 0 +0.00(+0.00%)
Aug 28, 2015 18909 19193 18901 19136 0 +561.88(+3.03%)
Aug 27, 2015 18680 18810 18486 18574 0 +197.61(+1.08%)
Aug 26, 2015 17894 18443 17714 18377 0 +570.13(+3.20%)
Aug 25, 2015 18172 18835 17748 17807 0 -733.98(-3.96%)
Aug 24, 2015 19075 19155 18499 18541 0 -895.15(-4.61%)
Aug 23, 2015 19711 19738 19436 19436 0 +0.00(+0.00%)
Aug 22, 2015 19711 19738 19436 19436 0 +0.00(+0.00%)
Aug 21, 2015 19711 19738 19436 19436 0 -597.69(-2.98%)
Aug 20, 2015 20194 20246 20033 20034 0 -189.11(-0.94%)
Aug 19, 2015 20467 20522 20218 20223 0 -331.84(-1.61%)
Aug 18, 2015 20641 20663 20545 20554 0 -65.79(-0.32%)
Aug 17, 2015 20600 20669 20541 20620 0 +100.81(+0.49%)
Aug 16, 2015 20518 20605 20485 20519 0 +0.00(+0.00%)
Aug 15, 2015 20518 20605 20485 20519 0 +0.00(+0.00%)
Aug 14, 2015 20518 20605 20485 20519 0 -76.10(-0.37%)
Aug 13, 2015 20393 20634 20307 20596 0 +202.78(+0.99%)
Aug 12, 2015 20633 20703 20303 20393 0 -327.98(-1.58%)
Aug 11, 2015 20921 20947 20582 20721 0 -87.94(-0.42%)
Aug 10, 2015 20618 20821 20617 20809 0 +84.13(+0.41%)
Aug 09, 2015 20602 20754 20568 20725 0 +0.00(+0.00%)
Aug 08, 2015 20602 20754 20568 20725 0 +0.00(+0.00%)
Aug 07, 2015 20602 20754 20568 20725 0 +60.12(+0.29%)
Aug 06, 2015 20769 20817 20664 20664 0 +50.38(+0.24%)
Aug 05, 2015 20490 20715 20470 20614 0 +93.70(+0.46%)
Aug 04, 2015 20462 20552 20448 20520 0 -27.75(-0.14%)
Aug 03, 2015 20540 20562 20396 20548 0 -37.13(-0.18%)
Aug 02, 2015 20507 20585 20467 20585 0 +0.00(+0.00%)
Aug 01, 2015 20507 20585 20467 20585 0 +0.00(+0.00%)
Jul 31, 2015 20507 20585 20467 20585 0 +62.41(+0.30%)
Jul 30, 2015 20451 20584 20444 20523 0 +219.92(+1.08%)
Jul 29, 2015 20426 20426 20205 20303 0 -25.98(-0.13%)
Jul 28, 2015 20189 20424 20071 20329 0 -21.21(-0.10%)
Jul 27, 2015 20374 20487 20279 20350 0 -194.43(-0.95%)
Jul 26, 2015 20604 20632 20528 20545 0 +0.00(+0.00%)
Jul 25, 2015 20604 20632 20528 20545 0 +0.00(+0.00%)
Jul 24, 2015 20604 20632 20528 20545 0 -139.42(-0.67%)
Jul 23, 2015 20694 20708 20649 20684 0 +90.28(+0.44%)
Jul 22, 2015 20658 20678 20576 20594 0 -248.30(-1.19%)
Jul 21, 2015 20763 20850 20710 20842 0 +191.05(+0.93%)
Jul 20, 2015 20647 20659 20611 20651 0 +0.00(+0.00%)
Jul 19, 2015 20647 20659 20611 20651 0 +0.00(+0.00%)
Jul 18, 2015 20647 20659 20611 20651 0 +0.00(+0.00%)
Jul 17, 2015 20647 20659 20611 20651 0 +50.80(+0.25%)
Jul 16, 2015 20589 20612 20522 20600 0 +136.79(+0.67%)
Jul 15, 2015 20479 20497 20401 20463 0 +78.00(+0.38%)
Jul 14, 2015 20355 20436 20322 20385 0 +295.56(+1.47%)
Jul 13, 2015 19930 20120 19911 20090 0 +309.94(+1.57%)
Jul 12, 2015 19830 19978 19720 19780 0 +0.00(+0.00%)
Jul 11, 2015 19830 19978 19720 19780 0 +0.00(+0.00%)
Jul 10, 2015 19830 19978 19720 19780 0 -75.67(-0.38%)
Jul 09, 2015 19423 19856 19115 19856 0 +117.86(+0.60%)
Jul 08, 2015 20282 20311 19738 19738 0 -638.95(-3.14%)
Jul 07, 2015 20354 20428 20337 20377 0 +264.47(+1.31%)
Jul 06, 2015 20200 20311 20012 20112 0 -427.67(-2.08%)
Jul 05, 2015 20477 20558 20431 20540 0 +0.00(+0.00%)
Jul 04, 2015 20477 20558 20431 20540 0 +0.00(+0.00%)
Jul 03, 2015 20477 20558 20431 20540 0 +17.29(+0.08%)
Jul 02, 2015 20566 20602 20480 20522 0 +193.18(+0.95%)
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