Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2017 22832 22881 22753 22765 0 +0.00(+0.00%)
Dec 30, 2017 22832 22881 22753 22765 0 +0.00(+0.00%)
Dec 29, 2017 22832 22881 22753 22765 0 -19.10(-0.08%)
Dec 28, 2017 22912 22954 22736 22784 0 -127.20(-0.56%)
Dec 27, 2017 22854 22936 22854 22911 0 +18.50(+0.08%)
Dec 26, 2017 22923 22950 22878 22893 0 -46.50(-0.20%)
Dec 25, 2017 22909 22949 22870 22939 0 +36.40(+0.16%)
Dec 24, 2017 22851 22909 22801 22903 0 +0.00(+0.00%)
Dec 23, 2017 22851 22909 22801 22903 0 +0.00(+0.00%)
Dec 22, 2017 22851 22909 22801 22903 0 +36.70(+0.16%)
Dec 21, 2017 22852 22895 22728 22866 0 -25.60(-0.11%)
Dec 20, 2017 22835 22924 22807 22892 0 +23.70(+0.10%)
Dec 19, 2017 22962 22990 22863 22868 0 -33.80(-0.15%)
Dec 18, 2017 22770 22928 22735 22902 0 +348.60(+1.55%)
Dec 17, 2017 22621 22745 22478 22553 0 +0.00(+0.00%)
Dec 16, 2017 22621 22745 22478 22553 0 +0.00(+0.00%)
Dec 15, 2017 22621 22745 22478 22553 0 -141.20(-0.62%)
Dec 14, 2017 22699 22787 22639 22694 0 -63.70(-0.28%)
Dec 13, 2017 22879 22879 22697 22758 0 -108.10(-0.47%)
Dec 12, 2017 22936 22994 22835 22866 0 -72.50(-0.32%)
Dec 11, 2017 22894 22939 22787 22939 0 +127.60(+0.56%)
Dec 10, 2017 22628 22820 22625 22811 0 +0.00(+0.00%)
Dec 09, 2017 22628 22820 22625 22811 0 +0.00(+0.00%)
Dec 08, 2017 22628 22820 22625 22811 0 +313.10(+1.39%)
Dec 07, 2017 22317 22515 22317 22498 0 +321.00(+1.45%)
Dec 06, 2017 22525 22528 22119 22177 0 -445.40(-1.97%)
Dec 05, 2017 22595 22683 22522 22622 0 -84.80(-0.37%)
Dec 04, 2017 22844 22864 22694 22707 0 -111.80(-0.49%)
Dec 03, 2017 22917 22994 22675 22819 0 +0.00(+0.00%)
Dec 02, 2017 22917 22994 22675 22819 0 +0.00(+0.00%)
Dec 01, 2017 22917 22994 22675 22819 0 +94.00(+0.41%)
Nov 30, 2017 22602 22748 22503 22725 0 +127.80(+0.57%)
Nov 29, 2017 22614 22644 22537 22597 0 +111.00(+0.49%)
Nov 28, 2017 22475 22581 22364 22486 0 -9.80(-0.04%)
Nov 27, 2017 22657 22659 22423 22496 0 -54.80(-0.24%)
Nov 26, 2017 22390 22567 22381 22551 0 +0.00(+0.00%)
Nov 25, 2017 22390 22567 22381 22551 0 +0.00(+0.00%)
Nov 24, 2017 22390 22567 22381 22551 0 +27.60(+0.12%)
Nov 23, 2017 22602 22677 22513 22523 0 +0.00(+0.00%)
Nov 22, 2017 22602 22677 22513 22523 0 +106.70(+0.48%)
Nov 21, 2017 22457 22563 22416 22416 0 +154.70(+0.69%)
Nov 20, 2017 22280 22410 22215 22262 0 -135.00(-0.60%)
Nov 19, 2017 22603 22757 22319 22397 0 +0.00(+0.00%)
Nov 18, 2017 22603 22757 22319 22397 0 +0.00(+0.00%)
Nov 17, 2017 22603 22757 22319 22397 0 +45.70(+0.20%)
Nov 16, 2017 21975 22392 21972 22351 0 +322.80(+1.47%)
Nov 15, 2017 22251 22305 22005 22028 0 -351.70(-1.57%)
Nov 14, 2017 22343 22532 22323 22380 0 -1.00(-0.00%)
Nov 13, 2017 22608 22608 22381 22381 0 -300.40(-1.32%)
Nov 12, 2017 22581 22724 22512 22681 0 +0.00(+0.00%)
Nov 11, 2017 22581 22724 22512 22681 0 +0.00(+0.00%)
Nov 10, 2017 22581 22724 22512 22681 0 -187.30(-0.82%)
Nov 09, 2017 22989 23382 22523 22869 0 -45.10(-0.20%)
Nov 08, 2017 22850 22923 22759 22914 0 -23.80(-0.10%)
Nov 07, 2017 22519 22953 22513 22938 0 +389.30(+1.73%)
Nov 06, 2017 22613 22645 22435 22548 0 +9.20(+0.04%)
Nov 05, 2017 22512 22540 22400 22539 0 +0.00(+0.00%)
Nov 04, 2017 22512 22540 22400 22539 0 +0.00(+0.00%)
Nov 03, 2017 22512 22540 22400 22539 0 +0.00(+0.00%)
Nov 02, 2017 22512 22540 22400 22539 0 +119.00(+0.53%)
Nov 01, 2017 22145 22456 22130 22420 0 +408.50(+1.86%)
Oct 31, 2017 21897 22020 21840 22012 0 -0.10(-0.00%)
Oct 30, 2017 22048 22087 21921 22012 0 +3.30(+0.01%)
Oct 29, 2017 21903 22016 21816 22008 0 +0.00(+0.00%)
Oct 28, 2017 21903 22016 21816 22008 0 +0.00(+0.00%)
Oct 27, 2017 21903 22016 21816 22008 0 +268.60(+1.24%)
Oct 26, 2017 21699 21794 21689 21740 0 +32.20(+0.15%)
Oct 25, 2017 21900 21921 21648 21708 0 -97.60(-0.45%)
Oct 24, 2017 21670 21805 21646 21805 0 +108.50(+0.50%)
Oct 23, 2017 21709 21724 21614 21697 0 +239.10(+1.11%)
Oct 22, 2017 21391 21489 21363 21458 0 +0.00(+0.00%)
Oct 21, 2017 21391 21489 21363 21458 0 +0.00(+0.00%)
Oct 20, 2017 21391 21489 21363 21458 0 +9.10(+0.04%)
Oct 19, 2017 21450 21504 21382 21448 0 +85.40(+0.40%)
Oct 18, 2017 21375 21403 21318 21363 0 +27.00(+0.13%)
Oct 17, 2017 21352 21394 21231 21336 0 +80.50(+0.38%)
Oct 16, 2017 21221 21347 21188 21256 0 +100.40(+0.47%)
Oct 15, 2017 20960 21211 20933 21155 0 +0.00(+0.00%)
Oct 14, 2017 20960 21211 20933 21155 0 +0.00(+0.00%)
Oct 13, 2017 20960 21211 20933 21155 0 +200.50(+0.96%)
Oct 12, 2017 20958 20994 20917 20955 0 +73.40(+0.35%)
Oct 11, 2017 20804 20898 20788 20881 0 +57.80(+0.28%)
Oct 10, 2017 20680 20824 20663 20824 0 +132.80(+0.64%)
Oct 09, 2017 20717 20721 20659 20691 0 +0.00(+0.00%)
Oct 08, 2017 20717 20721 20659 20691 0 +0.00(+0.00%)
Oct 07, 2017 20717 20721 20659 20691 0 +0.00(+0.00%)
Oct 06, 2017 20717 20721 20659 20691 0 +62.10(+0.30%)
Oct 05, 2017 20651 20668 20602 20629 0 +1.90(+0.01%)
Oct 04, 2017 20661 20689 20592 20627 0 +12.60(+0.06%)
Oct 03, 2017 20475 20628 20438 20614 0 +213.30(+1.05%)
Oct 02, 2017 20400 20411 20363 20401 0 +44.50(+0.22%)
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