Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18686 18784 17872 18065 0 -851.60(-4.50%)
Mar 30, 2020 19182 19336 18834 18917 0 -167.96(-0.88%)
Mar 29, 2020 18884 19085 18578 19085 0 -304.46(-1.57%)
Mar 26, 2020 19022 19389 18832 19389 0 +724.83(+3.88%)
Mar 25, 2020 19235 19240 18513 18665 0 -882.03(-4.51%)
Mar 24, 2020 18447 19564 18447 19547 0 +1454.28(+8.04%)
Mar 23, 2020 17207 18100 17197 18092 0 +1204.57(+7.13%)
Mar 22, 2020 16571 17049 16481 16888 0 +334.95(+2.02%)
Mar 18, 2020 16996 17161 16358 16553 0 -173.72(-1.04%)
Mar 17, 2020 17154 17397 16698 16727 0 -284.98(-1.68%)
Mar 16, 2020 16727 17557 16379 17012 0 +9.49(+0.06%)
Mar 15, 2020 17586 17786 16914 17002 0 -429.01(-2.46%)
Mar 12, 2020 18183 18184 16691 17431 0 -1128.58(-6.08%)
Mar 11, 2020 19065 19142 18339 18560 0 -856.43(-4.41%)
Mar 10, 2020 19758 19975 19392 19416 0 -451.06(-2.27%)
Mar 09, 2020 19475 19970 18892 19867 0 +168.36(+0.85%)
Mar 08, 2020 20343 20347 19472 19699 0 -1050.99(-5.07%)
Mar 05, 2020 21010 21061 20614 20750 0 -579.37(-2.72%)
Mar 04, 2020 21329 0 +229.06(+1.09%)
Mar 03, 2020 21100 0 +17.33(+0.08%)
Mar 02, 2020 21083 0 -261.35(-1.22%)
Mar 01, 2020 21344 0 +201.12(+0.95%)
Feb 27, 2020 21143 0 -805.27(-3.67%)
Feb 26, 2020 21948 0 -477.96(-2.13%)
Feb 25, 2020 22426 0 -179.22(-0.79%)
Feb 24, 2020 22605 0 -781.33(-3.34%)
Feb 20, 2020 23387 0 -92.41(-0.39%)
Feb 19, 2020 23479 0 +78.45(+0.34%)
Feb 18, 2020 23401 0 +206.90(+0.89%)
Feb 17, 2020 23194 0 -329.44(-1.40%)
Feb 16, 2020 23523 0 -164.35(-0.69%)
Feb 13, 2020 23688 0 -140.14(-0.59%)
Feb 12, 2020 23828 0 -33.48(-0.14%)
Feb 11, 2020 23861 0 +175.23(+0.74%)
Feb 09, 2020 23686 0 -142.00(-0.60%)
Feb 06, 2020 23828 0 -45.61(-0.19%)
Feb 05, 2020 23874 0 +554.03(+2.38%)
Feb 04, 2020 23320 0 +234.97(+1.02%)
Feb 03, 2020 23085 0 +112.65(+0.49%)
Feb 02, 2020 22972 0 -233.24(-1.01%)
Jan 30, 2020 23205 0 +227.43(+0.99%)
Jan 29, 2020 22978 0 -401.65(-1.72%)
Jan 28, 2020 23379 0 +163.69(+0.71%)
Jan 27, 2020 23216 0 -127.80(-0.55%)
Jan 26, 2020 23344 0 -483.67(-2.03%)
Jan 23, 2020 23827 0 +31.74(+0.13%)
Jan 22, 2020 23795 0 -235.91(-0.98%)
Jan 21, 2020 24031 0 +166.79(+0.70%)
Jan 20, 2020 23865 0 -218.95(-0.91%)
Jan 19, 2020 24084 0 +42.25(+0.18%)
Jan 16, 2020 24041 0 +108.13(+0.45%)
Jan 15, 2020 23933 0 +16.55(+0.07%)
Jan 14, 2020 23917 0 -108.59(-0.45%)
Jan 13, 2020 24025 0 +174.60(+0.73%)
Jan 09, 2020 23851 0 +110.70(+0.47%)
Jan 08, 2020 23740 0 +535.11(+2.31%)
Jan 07, 2020 23205 0 -370.96(-1.57%)
Jan 06, 2020 23576 0 +370.86(+1.60%)
Jan 05, 2020 23205 0 -451.76(-1.91%)
Dec 29, 2019 23657 0 -181.10(-0.76%)
Dec 26, 2019 23838 0 -87.20(-0.36%)
Dec 25, 2019 23925 0 +142.05(+0.60%)
Dec 24, 2019 23783 0 -47.71(-0.20%)
Dec 23, 2019 23831 0 +9.47(+0.04%)
Dec 22, 2019 23821 0 +4.48(+0.02%)
Dec 19, 2019 23817 0 -48.22(-0.20%)
Dec 18, 2019 23865 0 -69.58(-0.29%)
Dec 17, 2019 23934 0 -131.69(-0.55%)
Dec 16, 2019 24066 0 +113.77(+0.47%)
Dec 15, 2019 23952 0 -70.75(-0.29%)
Dec 12, 2019 24023 0 +598.29(+2.55%)
Dec 11, 2019 23425 0 +32.95(+0.14%)
Dec 10, 2019 23392 0 -18.33(-0.08%)
Dec 09, 2019 23410 0 -20.51(-0.09%)
Dec 08, 2019 23431 0 +76.30(+0.33%)
Dec 05, 2019 23354 0 +54.31(+0.23%)
Dec 04, 2019 23300 0 +164.86(+0.71%)
Dec 03, 2019 23135 0 -244.58(-1.05%)
Dec 02, 2019 23380 0 -149.69(-0.64%)
Dec 01, 2019 23530 0 +235.59(+1.01%)
Nov 28, 2019 23294 0 -115.23(-0.49%)
Nov 27, 2019 23409 0 -28.63(-0.12%)
Nov 26, 2019 23438 0 +64.45(+0.28%)
Nov 25, 2019 23373 0 +80.51(+0.35%)
Nov 24, 2019 23293 0 +179.93(+0.78%)
Nov 21, 2019 23113 0 +74.30(+0.32%)
Nov 20, 2019 23039 0 -109.99(-0.48%)
Nov 19, 2019 23149 0 -144.08(-0.62%)
Nov 18, 2019 23293 0 -124.11(-0.53%)
Nov 17, 2019 23417 0 +113.44(+0.49%)
Nov 14, 2019 23303 0 +161.77(+0.70%)
Nov 13, 2019 23142 0 -178.32(-0.76%)
Nov 12, 2019 23320 0 -200.14(-0.85%)
Nov 11, 2019 23520 0 +188.17(+0.81%)
Nov 10, 2019 23332 0 -60.03(-0.26%)
Nov 07, 2019 23392 0 +61.55(+0.26%)
Nov 06, 2019 23330 0 +26.50(+0.11%)
Nov 05, 2019 23304 0 +51.83(+0.22%)
Nov 04, 2019 23252 0 +401.22(+1.76%)
Oct 31, 2019 22851 0 -76.27(-0.33%)
Oct 30, 2019 22910 22989 22876 22927 0 +83.92(+0.37%)
Oct 29, 2019 22953 22961 22828 22843 0 -131.01(-0.57%)
Oct 28, 2019 22951 23008 22935 22974 0 +106.86(+0.47%)
Oct 27, 2019 22854 22896 22831 22867 0 +67.46(+0.30%)
Oct 24, 2019 22753 22820 22715 22800 0 +49.21(+0.22%)
Oct 23, 2019 22725 22781 22704 22751 0 +125.22(+0.55%)
Oct 22, 2019 22620 22649 22458 22625 0 +76.48(+0.34%)
Oct 20, 2019 22541 22581 22516 22549 0 +56.22(+0.25%)
Oct 17, 2019 22529 22650 22466 22493 0 +40.82(+0.18%)
Oct 16, 2019 22451 22522 22425 22452 0 -21.06(-0.09%)
Oct 15, 2019 22480 22615 22434 22473 0 +265.71(+1.20%)
Oct 14, 2019 22064 22220 22050 22207 0 +408.34(+1.87%)
Oct 10, 2019 21750 21821 21658 21799 0 +246.89(+1.15%)
Oct 09, 2019 21456 21601 21309 21552 0 +95.60(+0.45%)
Oct 08, 2019 21360 21468 21360 21456 0 -131.40(-0.61%)
Oct 07, 2019 21494 21629 21483 21588 0 +212.53(+0.99%)
Oct 06, 2019 21446 21475 21328 21375 0 -34.95(-0.16%)
Oct 03, 2019 21316 21410 21276 21410 0 +68.46(+0.32%)
Oct 02, 2019 21422 21438 21277 21342 0 -436.87(-2.01%)
Oct 01, 2019 21745 21795 21725 21779 0 -106.63(-0.49%)
Sep 30, 2019 21831 21939 21812 21885 0 +129.40(+0.59%)
Sep 29, 2019 21794 21812 21667 21756 0 -123.06(-0.56%)
Sep 26, 2019 21935 21956 21734 21879 0 -169.34(-0.77%)
Sep 25, 2019 22161 22185 21986 22048 0 +28.09(+0.13%)
Sep 24, 2019 21962 22036 21906 22020 0 -78.69(-0.36%)
Sep 23, 2019 22095 22169 22078 22099 0 +19.75(+0.09%)
Sep 19, 2019 22131 22205 22048 22079 0 +34.64(+0.16%)
Sep 18, 2019 22064 22256 22003 22044 0 +83.74(+0.38%)
Sep 17, 2019 22015 22028 21942 21961 0 -40.61(-0.18%)
Sep 16, 2019 21948 22041 21879 22001 0 +13.03(+0.06%)
Sep 12, 2019 21908 22020 21821 21988 0 +228.68(+1.05%)
Sep 11, 2019 21761 21826 21744 21760 0 +161.85(+0.75%)
Sep 10, 2019 21467 21619 21438 21598 0 +205.66(+0.96%)
Sep 09, 2019 21364 21438 21350 21392 0 +73.68(+0.35%)
Sep 08, 2019 21215 21334 21182 21318 0 +118.85(+0.56%)
Sep 05, 2019 21202 21241 21146 21200 0 +113.63(+0.54%)
Sep 04, 2019 20800 21165 20788 21086 0 +436.80(+2.12%)
Sep 03, 2019 20579 20694 20554 20649 0 +23.98(+0.12%)
Sep 02, 2019 20582 20662 20578 20625 0 +4.97(+0.02%)
Sep 01, 2019 20626 20668 20614 20620 0 -84.18(-0.41%)
Aug 29, 2019 20641 20748 20633 20704 0 +243.44(+1.19%)
Aug 28, 2019 20500 20521 20361 20461 0 -18.49(-0.09%)
Aug 27, 2019 20474 20511 20433 20479 0 +23.34(+0.11%)
Aug 26, 2019 20467 20530 20440 20456 0 +195.04(+0.96%)
Aug 25, 2019 20325 20329 20174 20261 0 -449.87(-2.17%)
Aug 22, 2019 20580 20719 20580 20711 0 +82.90(+0.40%)
Aug 21, 2019 20706 20731 20584 20628 0 +9.44(+0.05%)
Aug 20, 2019 20490 20626 20483 20619 0 -58.65(-0.28%)
Aug 19, 2019 20605 20684 20582 20677 0 +114.06(+0.55%)
Aug 18, 2019 20590 20634 20503 20563 0 +144.35(+0.71%)
Aug 15, 2019 20324 20466 20300 20419 0 +13.16(+0.06%)
Aug 14, 2019 20324 20420 20185 20406 0 -249.48(-1.21%)
Aug 13, 2019 20670 20697 20581 20655 0 +199.69(+0.98%)
Aug 12, 2019 20455 0 -229.38(-1.11%)
Aug 08, 2019 20685 0 +91.47(+0.44%)
Aug 07, 2019 20593 0 +76.79(+0.37%)
Aug 06, 2019 20517 0 -68.75(-0.33%)
Aug 05, 2019 20585 0 -134.98(-0.65%)
Aug 04, 2019 20720 0 -366.87(-1.74%)
Aug 01, 2019 21087 0 -453.83(-2.11%)
Jul 31, 2019 21541 0 +19.46(+0.09%)
Jul 30, 2019 21522 0 -187.78(-0.86%)
Jul 29, 2019 21709 0 +92.51(+0.43%)
Jul 28, 2019 21617 0 -41.35(-0.19%)
Jul 25, 2019 21658 0 -98.40(-0.45%)
Jul 24, 2019 21757 0 +46.98(+0.22%)
Jul 23, 2019 21710 0 +88.69(+0.41%)
Jul 22, 2019 21621 0 +204.09(+0.95%)
Jul 21, 2019 21417 0 -50.20(-0.23%)
Jul 18, 2019 21467 0 +420.75(+2.00%)
Jul 17, 2019 21046 0 -422.94(-1.97%)
Jul 16, 2019 21469 0 -66.07(-0.31%)
Jul 15, 2019 21535 0 -150.65(-0.69%)
Jul 11, 2019 21686 0 +42.37(+0.20%)
Jul 10, 2019 21644 0 +110.05(+0.51%)
Jul 09, 2019 21533 0 -31.67(-0.15%)
Jul 08, 2019 21565 0 +30.80(+0.14%)
Jul 07, 2019 21534 0 -212.03(-0.98%)
Jul 04, 2019 21746 0 +43.93(+0.20%)
Jul 03, 2019 21702 0 +64.29(+0.30%)
Jul 02, 2019 21638 0 -116.11(-0.53%)
Jul 01, 2019 21754 0 +24.30(+0.11%)
Jun 30, 2019 21730 0 +454.05(+2.13%)
Jun 27, 2019 21276 0 -62.25(-0.29%)
Jun 26, 2019 21338 0 +251.58(+1.19%)
Jun 25, 2019 21087 0 -107.22(-0.51%)
Jun 24, 2019 21194 0 -92.18(-0.43%)
Jun 23, 2019 21286 0 +27.35(+0.13%)
Jun 20, 2019 21259 0 -204.22(-0.95%)
Jun 19, 2019 21463 0 +128.99(+0.60%)
Jun 18, 2019 21334 0 +361.16(+1.72%)
Jun 17, 2019 20973 0 -151.29(-0.72%)
Jun 16, 2019 21124 0 +7.11(+0.03%)
Jun 13, 2019 21117 0 +84.89(+0.40%)
Jun 12, 2019 21032 0 -97.72(-0.46%)
Jun 11, 2019 21130 0 -74.56(-0.35%)
Jun 10, 2019 21204 0 +69.86(+0.33%)
Jun 09, 2019 21134 0 +249.71(+1.20%)
Jun 06, 2019 20885 0 +110.67(+0.53%)
Jun 05, 2019 20774 0 -2.06(-0.01%)
Jun 04, 2019 20776 0 +367.56(+1.80%)
Jun 03, 2019 20409 0 -2.34(-0.01%)
Jun 02, 2019 20411 0 -190.31(-0.92%)
May 30, 2019 20601 0 -341.34(-1.63%)
May 29, 2019 20943 0 -60.84(-0.29%)
May 28, 2019 21003 0 -256.77(-1.21%)
May 27, 2019 21260 0 +77.56(+0.37%)
May 26, 2019 21183 0 +65.36(+0.31%)
May 23, 2019 21117 0 -33.92(-0.16%)
May 22, 2019 21151 0 -132.23(-0.62%)
May 21, 2019 21283 0 +10.92(+0.05%)
May 20, 2019 21272 0 -29.28(-0.14%)
May 19, 2019 21302 0 +51.64(+0.24%)
May 16, 2019 21250 0 +187.11(+0.89%)
May 15, 2019 21063 0 -125.58(-0.59%)
May 14, 2019 21189 0 +121.33(+0.58%)
May 13, 2019 21067 0 -124.05(-0.59%)
May 12, 2019 21191 0 -153.64(-0.72%)
May 09, 2019 21345 0 -57.21(-0.27%)
May 08, 2019 21402 0 -200.46(-0.93%)
May 07, 2019 21603 0 -321.13(-1.46%)
May 06, 2019 21924 0 -335.01(-1.51%)
Apr 25, 2019 22259 0 -48.85(-0.22%)
Apr 24, 2019 22308 0 +107.58(+0.48%)
Apr 23, 2019 22200 0 -59.74(-0.27%)
Apr 22, 2019 22260 0 +41.84(+0.19%)
Apr 21, 2019 22218 0 +17.34(+0.08%)
Apr 18, 2019 22201 0 +110.44(+0.50%)
Apr 17, 2019 22090 0 -187.85(-0.84%)
Apr 16, 2019 22278 0 +56.31(+0.25%)
Apr 15, 2019 22222 0 +52.55(+0.24%)
Apr 14, 2019 22169 0 +298.55(+1.37%)
Apr 11, 2019 21871 0 +159.18(+0.73%)
Apr 10, 2019 21711 0 +23.81(+0.11%)
Apr 09, 2019 21688 0 -115.02(-0.53%)
Apr 08, 2019 21803 0 +40.94(+0.19%)
Apr 07, 2019 21762 0 -45.85(-0.21%)
Apr 04, 2019 21808 0 +82.55(+0.38%)
Apr 03, 2019 21725 0 +11.74(+0.05%)
Apr 02, 2019 21713 0 +207.90(+0.97%)
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