Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 367.50 367.50 357.00 364.00 4,380 +0.00(+0.00%)
Oct 30, 2017 378.00 380.80 357.00 364.00 7,625 -14.00(-3.70%)
Oct 27, 2017 381.50 381.50 367.50 378.00 6,213 +0.00(+0.00%)
Oct 26, 2017 385.00 388.50 378.00 378.00 8,314 -3.50(-0.92%)
Oct 25, 2017 381.50 399.00 374.50 381.50 10,007 +3.50(+0.93%)
Oct 24, 2017 399.00 405.30 371.00 378.00 10,774 -17.50(-4.42%)
Oct 23, 2017 392.00 409.50 381.50 395.50 14,311 +21.00(+5.61%)
Oct 20, 2017 371.00 402.50 364.00 374.50 16,980 +7.00(+1.90%)
Oct 19, 2017 350.00 373.31 343.00 367.50 9,400 +14.00(+3.96%)
Oct 18, 2017 360.50 360.50 346.15 353.50 7,991 +7.00(+2.02%)
Oct 17, 2017 332.50 353.50 322.00 346.50 10,330 +14.00(+4.21%)
Oct 16, 2017 336.00 346.50 325.50 332.50 4,235 -3.50(-1.04%)
Oct 13, 2017 360.50 360.50 308.70 336.00 23,952 -21.00(-5.88%)
Oct 12, 2017 367.50 367.50 357.00 357.00 3,731 -7.00(-1.92%)
Oct 11, 2017 360.50 370.37 357.00 364.00 7,921 +5.25(+1.46%)
Oct 10, 2017 364.00 371.00 353.50 358.75 9,613 -8.75(-2.38%)
Oct 09, 2017 367.50 374.15 357.00 367.50 8,324 -1.75(-0.47%)
Oct 06, 2017 378.00 378.00 367.50 369.25 3,500 -7.00(-1.86%)
Oct 05, 2017 367.50 388.50 367.15 376.25 12,195 +12.25(+3.37%)
Oct 04, 2017 367.50 371.00 364.00 364.00 6,966 +1.75(+0.48%)
Oct 03, 2017 367.50 370.10 360.50 362.25 11,267 -5.25(-1.43%)
Oct 02, 2017 364.00 374.50 364.00 367.50 6,854 +1.75(+0.48%)
Sep 29, 2017 367.50 374.50 360.50 365.75 8,563 -5.25(-1.42%)
Sep 28, 2017 367.50 371.00 364.00 371.00 3,497 +1.75(+0.47%)
Sep 27, 2017 367.50 378.00 360.50 369.25 9,278 +1.75(+0.48%)
Sep 26, 2017 367.50 374.50 364.00 367.50 4,863 -3.50(-0.94%)
Sep 25, 2017 367.50 371.00 357.00 371.00 11,393 +3.50(+0.95%)
Sep 22, 2017 364.00 374.50 357.00 367.50 9,279 +3.50(+0.96%)
Sep 21, 2017 367.50 374.50 357.00 364.00 6,002 +0.00(+0.00%)
Sep 20, 2017 353.50 367.50 353.50 364.00 4,414 +7.00(+1.96%)
Sep 19, 2017 357.00 371.00 357.00 357.00 5,137 -3.50(-0.97%)
Sep 18, 2017 364.00 366.17 353.50 360.50 5,531 +0.00(+0.00%)
Sep 15, 2017 364.00 371.00 352.80 360.50 6,030 -3.50(-0.96%)
Sep 14, 2017 374.50 374.85 357.00 364.00 10,515 -7.00(-1.89%)
Sep 13, 2017 388.50 388.50 367.50 371.00 11,950 -7.00(-1.85%)
Sep 12, 2017 385.00 388.50 371.00 378.00 6,688 -7.00(-1.82%)
Sep 11, 2017 378.00 395.15 361.13 385.00 9,540 +3.50(+0.92%)
Sep 08, 2017 381.50 388.50 374.50 381.50 4,247 +3.50(+0.93%)
Sep 07, 2017 385.00 388.50 367.50 378.00 4,971 -7.00(-1.82%)
Sep 06, 2017 399.00 399.00 378.00 385.00 5,258 -10.50(-2.65%)
Sep 05, 2017 381.50 402.50 378.00 395.50 8,602 +10.50(+2.73%)
Sep 01, 2017 388.50 393.75 381.50 385.00 6,416 +3.50(+0.92%)
Aug 31, 2017 381.50 399.00 376.25 381.50 9,267 +3.50(+0.93%)
Aug 30, 2017 360.50 381.50 355.25 378.00 8,563 +17.50(+4.85%)
Aug 29, 2017 364.00 367.50 360.50 360.50 6,292 -3.50(-0.96%)
Aug 28, 2017 374.50 374.50 353.50 364.00 12,741 -10.50(-2.80%)
Aug 25, 2017 378.00 381.50 364.00 374.50 3,989 +0.00(+0.00%)
Aug 24, 2017 371.00 385.00 367.91 374.50 7,564 +7.00(+1.90%)
Aug 23, 2017 371.00 390.25 350.00 367.50 9,394 -3.50(-0.94%)
Aug 22, 2017 343.00 378.00 340.83 371.00 17,389 +31.50(+9.28%)
Aug 21, 2017 336.00 346.50 325.50 339.50 8,956 +17.50(+5.43%)
Aug 18, 2017 318.50 343.00 313.44 322.00 7,263 +3.50(+1.10%)
Aug 17, 2017 318.50 329.00 315.64 318.50 2,328 -3.50(-1.09%)
Aug 16, 2017 325.50 325.50 310.35 322.00 6,544 -7.00(-2.13%)
Aug 15, 2017 336.00 336.00 311.85 329.00 5,206 -10.50(-3.09%)
Aug 14, 2017 339.50 343.35 336.00 339.50 3,055 +3.50(+1.04%)
Aug 11, 2017 311.50 350.00 304.50 336.00 12,053 +21.00(+6.67%)
Aug 10, 2017 311.50 315.00 304.50 315.00 3,511 -3.50(-1.10%)
Aug 09, 2017 322.00 322.00 301.00 318.50 6,165 -3.50(-1.09%)
Aug 08, 2017 322.00 325.50 315.00 322.00 2,962 +0.00(+0.00%)
Aug 07, 2017 322.00 335.65 318.50 322.00 5,532 +0.00(+0.00%)
Aug 04, 2017 308.00 329.00 304.50 322.00 4,002 +17.50(+5.75%)
Aug 03, 2017 308.00 308.00 294.00 304.50 4,247 +0.00(+0.00%)
Aug 02, 2017 311.50 311.50 294.00 304.50 5,813 -7.00(-2.25%)
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