Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18356 18370 18281 18308 0 +1.44(+0.01%)
Nov 29, 2016 18264 18328 18259 18307 0 -49.85(-0.27%)
Nov 28, 2016 18303 18375 18223 18357 0 -24.33(-0.13%)
Nov 27, 2016 18388 18483 18288 18381 0 +0.00(+0.00%)
Nov 26, 2016 18388 18483 18288 18381 0 +0.00(+0.00%)
Nov 25, 2016 18388 18483 18288 18381 0 +47.81(+0.26%)
Nov 24, 2016 18330 18383 18310 18333 0 +170.47(+0.94%)
Nov 23, 2016 18091 18176 18051 18163 0 +0.00(+0.00%)
Nov 22, 2016 18091 18176 18051 18163 0 +56.92(+0.31%)
Nov 21, 2016 18038 18129 18008 18106 0 +138.61(+0.77%)
Nov 20, 2016 18024 18044 17967 17967 0 +0.00(+0.00%)
Nov 19, 2016 18024 18044 17967 17967 0 +0.00(+0.00%)
Nov 18, 2016 18024 18044 17967 17967 0 +104.78(+0.59%)
Nov 17, 2016 17767 17884 17764 17863 0 +0.42(+0.00%)
Nov 16, 2016 17833 17886 17807 17862 0 +194.06(+1.10%)
Nov 15, 2016 17690 17728 17606 17668 0 -4.47(-0.03%)
Nov 14, 2016 17467 17697 17456 17673 0 +297.83(+1.71%)
Nov 13, 2016 17527 17622 17333 17375 0 +0.00(+0.00%)
Nov 12, 2016 17527 17622 17333 17375 0 +0.00(+0.00%)
Nov 11, 2016 17527 17622 17333 17375 0 +30.37(+0.18%)
Nov 10, 2016 16563 17394 16561 17344 0 +1092.88(+6.72%)
Nov 09, 2016 17282 17428 16112 16252 0 -919.84(-5.36%)
Nov 08, 2016 17243 17247 17131 17171 0 -5.83(-0.03%)
Nov 07, 2016 17126 17187 17057 17177 0 +271.85(+1.61%)
Nov 06, 2016 16964 16996 16802 16905 0 +0.00(+0.00%)
Nov 05, 2016 16964 16996 16802 16905 0 +0.00(+0.00%)
Nov 04, 2016 16964 16996 16802 16905 0 -229.32(-1.34%)
Nov 03, 2016 17238 17284 17081 17135 0 +0.00(+0.00%)
Nov 02, 2016 17238 17284 17081 17135 0 -307.72(-1.76%)
Nov 01, 2016 17381 17473 17340 17442 0 +17.38(+0.10%)
Oct 31, 2016 17361 17433 17328 17425 0 -21.39(-0.12%)
Oct 30, 2016 17448 17461 17407 17446 0 +0.00(+0.00%)
Oct 29, 2016 17448 17461 17407 17446 0 +0.00(+0.00%)
Oct 28, 2016 17448 17461 17407 17446 0 +109.99(+0.63%)
Oct 27, 2016 17346 17414 17278 17336 0 -55.42(-0.32%)
Oct 26, 2016 17329 17392 17295 17392 0 +26.59(+0.15%)
Oct 25, 2016 17299 17382 17299 17365 0 +130.83(+0.76%)
Oct 24, 2016 17217 17245 17162 17234 0 +49.83(+0.29%)
Oct 23, 2016 17284 17289 17152 17185 0 +0.00(+0.00%)
Oct 22, 2016 17284 17289 17152 17185 0 +0.00(+0.00%)
Oct 21, 2016 17284 17289 17152 17185 0 -50.91(-0.30%)
Oct 20, 2016 16999 17236 16992 17236 0 +236.59(+1.39%)
Oct 19, 2016 16953 17017 16938 16999 0 +35.30(+0.21%)
Oct 18, 2016 16862 16967 16844 16964 0 +63.49(+0.38%)
Oct 17, 2016 16872 16954 16821 16900 0 +43.75(+0.26%)
Oct 16, 2016 16751 16867 16728 16856 0 +0.00(+0.00%)
Oct 15, 2016 16751 16867 16728 16856 0 +0.00(+0.00%)
Oct 14, 2016 16751 16867 16728 16856 0 +82.13(+0.49%)
Oct 13, 2016 16924 16974 16740 16774 0 -65.76(-0.39%)
Oct 12, 2016 16851 16952 16839 16840 0 -184.76(-1.09%)
Oct 11, 2016 16936 17074 16931 17025 0 +164.67(+0.98%)
Oct 10, 2016 16883 16895 16820 16860 0 +0.00(+0.00%)
Oct 09, 2016 16883 16895 16820 16860 0 +0.00(+0.00%)
Oct 08, 2016 16883 16895 16820 16860 0 +0.00(+0.00%)
Oct 07, 2016 16883 16895 16820 16860 0 -39.01(-0.23%)
Oct 06, 2016 16914 16971 16889 16899 0 +79.86(+0.47%)
Oct 05, 2016 16788 16844 16728 16819 0 +83.59(+0.50%)
Oct 04, 2016 16662 16747 16638 16736 0 +136.98(+0.83%)
Oct 03, 2016 16566 16652 16555 16599 0 +148.83(+0.90%)
Sep 30, 2016 16474 16498 16408 16450 0 -243.87(-1.46%)
Sep 29, 2016 16606 16756 16584 16694 0 +228.31(+1.39%)
Sep 28, 2016 16505 16516 16385 16465 0 -218.53(-1.31%)
Sep 27, 2016 16391 16684 16285 16684 0 +139.37(+0.84%)
Sep 26, 2016 16707 16707 16515 16545 0 -209.46(-1.25%)
Sep 25, 2016 16760 16809 16726 16754 0 +0.00(+0.00%)
Sep 24, 2016 16760 16809 16726 16754 0 +0.00(+0.00%)
Sep 23, 2016 16760 16809 16726 16754 0 -53.60(-0.32%)
Sep 22, 2016 16472 16824 16400 16808 0 +0.00(+0.00%)
Sep 21, 2016 16472 16824 16400 16808 0 +315.47(+1.91%)
Sep 20, 2016 16403 16592 16403 16492 0 -27.14(-0.16%)
Sep 19, 2016 16459 16533 16416 16519 0 +0.00(+0.00%)
Sep 18, 2016 16459 16533 16416 16519 0 +0.00(+0.00%)
Sep 17, 2016 16459 16533 16416 16519 0 +0.00(+0.00%)
Sep 16, 2016 16459 16533 16416 16519 0 +114.28(+0.70%)
Sep 15, 2016 16512 16528 16360 16405 0 -209.23(-1.26%)
Sep 14, 2016 16632 16707 16586 16614 0 -114.80(-0.69%)
Sep 13, 2016 16765 16787 16658 16729 0 +56.12(+0.34%)
Sep 12, 2016 16748 16802 16602 16673 0 -292.84(-1.73%)
Sep 11, 2016 16994 17030 16902 16966 0 +0.00(+0.00%)
Sep 10, 2016 16994 17030 16902 16966 0 +0.00(+0.00%)
Sep 09, 2016 16994 17030 16902 16966 0 +6.99(+0.04%)
Sep 08, 2016 16984 17002 16837 16959 0 -53.67(-0.32%)
Sep 07, 2016 16937 17024 16903 17012 0 -69.54(-0.41%)
Sep 06, 2016 17035 17098 17023 17082 0 +44.35(+0.26%)
Sep 05, 2016 17132 17156 17009 17038 0 +111.95(+0.66%)
Sep 04, 2016 16904 16946 16848 16926 0 +0.00(+0.00%)
Sep 03, 2016 16904 16946 16848 16926 0 +0.00(+0.00%)
Sep 02, 2016 16904 16946 16848 16926 0 -1.16(-0.01%)
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