Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15113 15113 14854 15007 221,200 -376.80(-2.45%)
Jan 30, 2014 15164 15384 15160 15384 164,800 +403.70(+2.69%)
Jan 29, 2014 15039 15088 14953 14980 183,100 -25.50(-0.17%)
Jan 28, 2014 15092 15110 14934 15006 223,900 +0.00(+0.00%)
Jan 27, 2014 15092 15110 14934 15006 0 -385.90(-2.51%)
Jan 25, 2014 15474 15485 15288 15392 221,000 -304.30(-1.94%)
Jan 24, 2014 15901 15959 15690 15696 206,900 -125.10(-0.79%)
Jan 23, 2014 15749 15870 15631 15821 185,300 +25.00(+0.16%)
Jan 22, 2014 15711 15895 15706 15796 154,300 +154.30(+0.99%)
Jan 21, 2014 15724 15727 15574 15642 0 +0.00(+0.00%)
Jan 20, 2014 15724 15727 15574 15642 0 -92.80(-0.59%)
Jan 18, 2014 15696 15783 15622 15734 180,100 -12.70(-0.08%)
Jan 17, 2014 15845 15941 15710 15747 214,200 -61.50(-0.39%)
Jan 16, 2014 15649 15809 15637 15809 185,800 +386.30(+2.50%)
Jan 15, 2014 15657 15662 15384 15422 214,500 -489.70(-3.08%)
Jan 14, 2014 15912 15912 15912 15912 0 +0.00(+0.00%)
Jan 13, 2014 15785 15922 15755 15912 0 +0.00(+0.00%)
Jan 12, 2014 15785 15922 15755 15912 0 +0.00(+0.00%)
Jan 11, 2014 15785 15922 15755 15912 237,500 +31.80(+0.20%)
Jan 10, 2014 16003 16005 15838 15880 217,400 -241.20(-1.50%)
Jan 09, 2014 15944 16122 15907 16122 206,700 +307.10(+1.94%)
Jan 08, 2014 15835 15935 15784 15814 165,900 -94.50(-0.59%)
Jan 07, 2014 16148 16164 15864 15909 192,700 +0.00(+0.00%)
Jan 06, 2014 16148 16164 15864 15909 0 -382.40(-2.35%)
Jan 05, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 04, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 03, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 02, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 01, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Dec 31, 2013 16269 16320 16183 16291 182,100 +0.00(+0.00%)
Dec 30, 2013 16269 16320 16183 16291 0 +112.40(+0.69%)
Dec 29, 2013 16229 16233 16057 16179 0 +0.00(+0.00%)
Dec 28, 2013 16229 16233 16057 16179 170,600 +4.50(+0.03%)
Dec 27, 2013 16087 16186 16082 16174 170,200 +164.40(+1.03%)
Dec 26, 2013 15861 16010 15854 16010 147,400 +120.70(+0.76%)
Dec 25, 2013 15956 16030 15849 15889 163,000 +18.90(+0.12%)
Dec 24, 2013 15870 15870 15870 15870 0 +0.00(+0.00%)
Dec 23, 2013 15791 15870 15755 15870 0 +0.00(+0.00%)
Dec 22, 2013 15791 15870 15755 15870 0 +0.00(+0.00%)
Dec 21, 2013 15791 15870 15755 15870 165,000 +11.20(+0.07%)
Dec 20, 2013 15809 15892 15799 15859 190,300 +271.40(+1.74%)
Dec 19, 2013 15273 15588 15268 15588 175,200 +309.20(+2.02%)
Dec 18, 2013 15290 15322 15248 15279 120,400 +125.70(+0.83%)
Dec 17, 2013 15408 15408 15146 15153 139,600 +0.00(+0.00%)
Dec 16, 2013 15408 15408 15146 15153 0 -250.20(-1.62%)
Dec 15, 2013 15317 15533 15252 15403 0 +0.00(+0.00%)
Dec 14, 2013 15317 15533 15252 15403 246,200 +61.30(+0.40%)
Dec 13, 2013 15377 15393 15255 15342 132,300 -173.30(-1.12%)
Dec 12, 2013 15510 15562 15386 15515 129,200 -96.20(-0.62%)
Dec 11, 2013 15634 15634 15562 15611 127,200 -38.90(-0.25%)
Dec 10, 2013 15557 15650 15547 15650 136,900 +0.00(+0.00%)
Dec 09, 2013 15557 15650 15547 15650 0 +350.30(+2.29%)
Dec 08, 2013 15112 15327 15112 15300 0 +0.00(+0.00%)
Dec 07, 2013 15112 15327 15112 15300 135,300 +122.40(+0.81%)
Dec 06, 2013 15354 15430 15139 15178 150,700 -230.40(-1.50%)
Dec 05, 2013 15520 15579 15326 15408 159,000 -341.80(-2.17%)
Dec 04, 2013 15748 15794 15662 15750 167,200 +94.60(+0.60%)
Dec 03, 2013 15660 15703 15580 15655 143,200 +0.00(+0.00%)
Dec 02, 2013 15660 15703 15580 15655 0 -6.80(-0.04%)
Dec 01, 2013 15661 15728 15507 15662 0 +0.00(+0.00%)
Nov 30, 2013 15661 15728 15507 15662 158,300 -65.20(-0.41%)
Nov 29, 2013 15622 15729 15606 15727 154,000 +277.50(+1.80%)
Nov 28, 2013 15414 15513 15414 15450 144,700 -65.60(-0.42%)
Nov 27, 2013 15502 15578 15461 15515 156,700 -103.90(-0.67%)
Nov 26, 2013 15505 15619 15470 15619 176,400 +0.00(+0.00%)
Nov 25, 2013 15505 15619 15470 15619 0 +237.40(+1.54%)
Nov 24, 2013 15514 15579 15307 15382 0 +0.00(+0.00%)
Nov 23, 2013 15514 15579 15307 15382 211,200 +16.10(+0.10%)
Nov 22, 2013 15177 15377 15168 15366 168,200 +289.50(+1.92%)
Nov 21, 2013 15176 15210 15070 15076 142,500 -50.50(-0.33%)
Nov 20, 2013 15097 15163 15020 15127 130,200 -37.70(-0.25%)
Nov 19, 2013 15253 15274 15107 15164 180,100 +0.00(+0.00%)
Nov 18, 2013 15253 15274 15107 15164 0 -1.60(-0.01%)
Nov 17, 2013 15034 15203 14995 15166 0 +0.00(+0.00%)
Nov 16, 2013 15034 15203 14995 15166 212,600 +289.50(+1.95%)
Nov 15, 2013 14666 14966 14666 14876 190,100 +309.20(+2.12%)
Nov 14, 2013 14528 14600 14491 14567 170,200 -21.50(-0.15%)
Nov 13, 2013 14290 14589 14278 14589 157,600 +318.90(+2.23%)
Nov 12, 2013 14272 14304 14208 14270 113,500 +0.00(+0.00%)
Nov 11, 2013 14272 14304 14208 14270 0 +183.00(+1.30%)
Nov 10, 2013 14026 14122 14026 14087 0 +0.00(+0.00%)
Nov 09, 2013 14026 14122 14026 14087 117,800 -141.60(-1.00%)
Nov 08, 2013 14356 14372 14222 14228 111,600 -108.90(-0.76%)
Nov 07, 2013 14155 14408 14131 14337 142,200 +111.90(+0.79%)
Nov 06, 2013 14320 14323 14142 14225 167,100 +0.00(+0.00%)
Nov 05, 2013 14320 14323 14142 14225 0 +23.80(+0.17%)
Nov 04, 2013 14403 14411 14126 14202 0 +0.00(+0.00%)
Nov 03, 2013 14403 14411 14126 14202 0 +0.00(+0.00%)
Nov 02, 2013 14403 14411 14126 14202 0 +0.00(+0.00%)
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