Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19170 19211 18909 18909 0 -153.96(-0.81%)
Mar 30, 2017 19151 19218 19043 19063 0 -154.26(-0.80%)
Mar 29, 2017 19217 19251 19165 19217 0 +14.61(+0.08%)
Mar 28, 2017 19159 19204 19113 19203 0 +217.28(+1.14%)
Mar 27, 2017 19071 19087 18932 18986 0 -276.94(-1.44%)
Mar 26, 2017 19066 19296 19061 19263 0 +0.00(+0.00%)
Mar 25, 2017 19066 19296 19061 19263 0 +0.00(+0.00%)
Mar 24, 2017 19066 19296 19061 19263 0 +177.22(+0.93%)
Mar 23, 2017 19049 19105 18974 19085 0 +43.93(+0.23%)
Mar 22, 2017 19147 19183 19027 19041 0 -414.50(-2.13%)
Mar 21, 2017 19417 19485 19337 19456 0 -65.71(-0.34%)
Mar 20, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 19, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 18, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 17, 2017 19511 19548 19488 19522 0 -68.55(-0.35%)
Mar 16, 2017 19459 19619 19454 19590 0 +12.76(+0.07%)
Mar 15, 2017 19529 19582 19504 19577 0 -32.12(-0.16%)
Mar 14, 2017 19634 19638 19600 19610 0 -24.25(-0.12%)
Mar 13, 2017 19546 19656 19532 19634 0 +29.14(+0.15%)
Mar 12, 2017 19445 19624 19428 19605 0 +0.00(+0.00%)
Mar 11, 2017 19445 19624 19428 19605 0 +0.00(+0.00%)
Mar 10, 2017 19445 19624 19428 19605 0 +286.03(+1.48%)
Mar 09, 2017 19343 19350 19263 19319 0 +64.55(+0.34%)
Mar 08, 2017 19309 19326 19199 19254 0 -90.12(-0.47%)
Mar 07, 2017 19337 19375 19317 19344 0 -34.99(-0.18%)
Mar 06, 2017 19409 19412 19340 19379 0 -90.03(-0.46%)
Mar 05, 2017 19551 19588 19393 19469 0 +0.00(+0.00%)
Mar 04, 2017 19551 19588 19393 19469 0 +0.00(+0.00%)
Mar 03, 2017 19551 19588 19393 19469 0 -95.63(-0.49%)
Mar 02, 2017 19625 19668 19565 19565 0 +171.26(+0.88%)
Mar 01, 2017 19227 19415 19165 19394 0 +274.55(+1.44%)
Feb 28, 2017 19195 19268 19119 19119 0 +11.52(+0.06%)
Feb 27, 2017 19131 19179 18996 19107 0 -176.07(-0.91%)
Feb 26, 2017 19232 19381 19220 19284 0 +0.00(+0.00%)
Feb 25, 2017 19232 19381 19220 19284 0 +0.00(+0.00%)
Feb 24, 2017 19232 19381 19220 19284 0 -87.92(-0.45%)
Feb 23, 2017 19380 19380 19263 19371 0 -8.41(-0.04%)
Feb 22, 2017 19419 19419 19329 19380 0 -1.57(-0.01%)
Feb 21, 2017 19268 19395 19262 19381 0 +130.36(+0.68%)
Feb 20, 2017 19161 19275 19115 19251 0 +16.46(+0.09%)
Feb 19, 2017 19229 19275 19174 19235 0 +0.00(+0.00%)
Feb 18, 2017 19229 19275 19174 19235 0 +0.00(+0.00%)
Feb 17, 2017 19229 19275 19174 19235 0 -112.91(-0.58%)
Feb 16, 2017 19432 19432 19260 19348 0 -90.45(-0.47%)
Feb 15, 2017 19439 19496 19420 19438 0 +199.00(+1.03%)
Feb 14, 2017 19479 19501 19233 19239 0 -220.17(-1.13%)
Feb 13, 2017 19514 19519 19418 19459 0 +80.22(+0.41%)
Feb 12, 2017 19217 19396 19194 19379 0 +0.00(+0.00%)
Feb 11, 2017 19217 19396 19194 19379 0 +0.00(+0.00%)
Feb 10, 2017 19217 19396 19194 19379 0 +471.26(+2.49%)
Feb 09, 2017 18942 18991 18875 18908 0 -99.93(-0.53%)
Feb 08, 2017 18951 19009 18876 19008 0 +96.82(+0.51%)
Feb 07, 2017 18844 18971 18805 18911 0 -65.93(-0.35%)
Feb 06, 2017 19070 19076 18899 18977 0 +58.51(+0.31%)
Feb 05, 2017 18997 19061 18831 18918 0 +0.00(+0.00%)
Feb 04, 2017 18997 19061 18831 18918 0 +0.00(+0.00%)
Feb 03, 2017 18997 19061 18831 18918 0 +3.62(+0.02%)
Feb 02, 2017 19153 19171 18867 18915 0 -233.50(-1.22%)
Feb 01, 2017 18927 19156 18916 19148 0 +106.74(+0.56%)
Jan 31, 2017 19145 19200 19041 19041 0 -327.51(-1.69%)
Jan 30, 2017 19371 19391 19296 19369 0 -98.55(-0.51%)
Jan 29, 2017 19454 19487 19404 19467 0 +0.00(+0.00%)
Jan 28, 2017 19454 19487 19404 19467 0 +0.00(+0.00%)
Jan 27, 2017 19454 19487 19404 19467 0 +65.01(+0.34%)
Jan 26, 2017 19261 19405 19232 19402 0 +344.89(+1.81%)
Jan 25, 2017 19091 19133 18987 19058 0 +269.51(+1.43%)
Jan 24, 2017 18817 18916 18783 18788 0 -103.04(-0.55%)
Jan 23, 2017 18938 19024 18880 18891 0 -246.88(-1.29%)
Jan 22, 2017 19059 19177 19040 19138 0 +0.00(+0.00%)
Jan 21, 2017 19059 19177 19040 19138 0 +0.00(+0.00%)
Jan 20, 2017 19059 19177 19040 19138 0 +65.66(+0.34%)
Jan 19, 2017 19083 19122 18982 19072 0 +177.88(+0.94%)
Jan 18, 2017 18754 18941 18650 18894 0 +80.84(+0.43%)
Jan 17, 2017 19038 19044 18813 18814 0 -281.71(-1.48%)
Jan 16, 2017 19219 19255 19061 19095 0 -192.04(-1.00%)
Jan 15, 2017 19175 19299 19157 19287 0 +0.00(+0.00%)
Jan 14, 2017 19175 19299 19157 19287 0 +0.00(+0.00%)
Jan 13, 2017 19175 19299 19157 19287 0 +152.58(+0.80%)
Jan 12, 2017 19300 19300 19069 19135 0 -229.97(-1.19%)
Jan 11, 2017 19359 19402 19325 19365 0 +63.23(+0.33%)
Jan 10, 2017 19415 19485 19255 19301 0 -152.89(-0.79%)
Jan 09, 2017 19394 19472 19354 19454 0 +0.00(+0.00%)
Jan 08, 2017 19394 19472 19354 19454 0 +0.00(+0.00%)
Jan 07, 2017 19394 19472 19354 19454 0 +0.00(+0.00%)
Jan 06, 2017 19394 19472 19354 19454 0 -66.36(-0.34%)
Jan 05, 2017 19602 19615 19473 19521 0 -73.47(-0.37%)
Jan 04, 2017 19299 19594 19278 19594 0 +479.79(+2.51%)
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