Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 255.50 266.00 252.00 255.50 7,082 +0.00(+0.00%)
Jan 30, 2018 262.50 266.00 256.20 255.50 8,344 -10.50(-3.95%)
Jan 29, 2018 273.00 275.39 262.50 266.00 9,577 -7.00(-2.56%)
Jan 26, 2018 283.50 285.25 269.50 273.00 10,007 -10.50(-3.70%)
Jan 25, 2018 280.00 282.80 276.50 283.50 7,321 +0.00(+0.00%)
Jan 24, 2018 290.50 297.50 273.35 283.50 10,879 -7.00(-2.41%)
Jan 23, 2018 290.50 297.50 287.00 290.50 4,954 +0.00(+0.00%)
Jan 22, 2018 304.50 304.50 290.50 290.50 5,445 -14.00(-4.60%)
Jan 19, 2018 294.00 311.50 290.50 304.50 6,467 +10.50(+3.57%)
Jan 18, 2018 287.00 301.00 287.00 294.00 5,702 +7.00(+2.44%)
Jan 17, 2018 294.00 297.50 287.00 287.00 7,554 -3.50(-1.20%)
Jan 16, 2018 311.50 315.00 283.50 290.50 12,926 -19.25(-6.21%)
Jan 12, 2018 309.75 309.75 309.75 0 -1.75(-0.56%)
Jan 11, 2018 308.00 315.00 304.50 311.50 5,608 +3.50(+1.14%)
Jan 10, 2018 315.00 318.50 308.00 308.00 5,274 -7.00(-2.22%)
Jan 09, 2018 329.00 329.00 308.00 315.00 13,871 -14.00(-4.26%)
Jan 08, 2018 336.00 339.50 318.50 329.00 4,227 -3.50(-1.05%)
Jan 05, 2018 343.00 346.50 332.50 332.50 7,949 -7.00(-2.06%)
Jan 04, 2018 350.00 355.80 329.00 339.50 17,612 +7.00(+2.11%)
Jan 03, 2018 325.50 338.80 318.50 332.50 7,433 +14.00(+4.40%)
Jan 02, 2018 308.00 327.25 301.00 318.50 9,069 +10.50(+3.41%)
Dec 29, 2017 308.00 308.00 308.00 0 +7.00(+2.33%)
Dec 28, 2017 297.50 308.00 295.75 301.00 7,149 +3.50(+1.18%)
Dec 27, 2017 308.00 311.50 297.50 297.50 5,590 -14.00(-4.49%)
Dec 26, 2017 308.00 315.00 302.75 311.50 8,469 +0.00(+0.00%)
Dec 22, 2017 301.00 311.50 297.50 311.50 10,133 +10.50(+3.49%)
Dec 21, 2017 315.00 322.00 283.85 301.00 11,232 -17.50(-5.49%)
Dec 20, 2017 308.00 322.00 301.00 318.50 8,914 +17.50(+5.81%)
Dec 19, 2017 308.00 309.19 297.50 301.00 5,531 -10.50(-3.37%)
Dec 18, 2017 308.00 311.50 301.00 311.50 6,947 +3.50(+1.14%)
Dec 15, 2017 304.50 318.50 301.00 308.00 6,394 +0.00(+0.00%)
Dec 14, 2017 311.50 329.00 301.00 308.00 7,254 +0.00(+0.00%)
Dec 13, 2017 297.50 311.50 290.50 308.00 6,964 +10.50(+3.53%)
Dec 12, 2017 308.00 318.50 290.50 297.50 6,683 -10.50(-3.41%)
Dec 11, 2017 318.50 318.50 304.15 308.00 9,488 -14.00(-4.35%)
Dec 08, 2017 329.00 332.15 308.00 322.00 12,077 -3.50(-1.08%)
Dec 07, 2017 336.00 346.50 322.00 325.50 9,247 -3.50(-1.06%)
Dec 06, 2017 336.00 343.00 318.50 329.00 16,408 -3.50(-1.05%)
Dec 05, 2017 280.00 353.50 276.50 332.50 33,247 +52.50(+18.75%)
Dec 04, 2017 287.00 287.00 285.25 280.00 9,843 -3.50(-1.23%)
Dec 01, 2017 269.50 290.50 266.00 283.50 15,589 +17.50(+6.58%)
Nov 30, 2017 276.50 276.50 255.97 266.00 20,683 +21.00(+8.57%)
Nov 29, 2017 269.50 270.51 238.00 245.00 23,063 -21.00(-7.89%)
Nov 28, 2017 280.00 280.00 255.50 266.00 16,484 -14.00(-5.00%)
Nov 27, 2017 290.50 293.30 266.00 280.00 11,065 -14.00(-4.76%)
Nov 24, 2017 280.00 294.00 280.00 294.00 5,900 +10.50(+3.70%)
Nov 22, 2017 287.00 287.00 266.00 283.50 16,398 +0.00(+0.00%)
Nov 21, 2017 294.00 301.00 283.50 283.50 7,521 -10.50(-3.57%)
Nov 20, 2017 294.00 297.50 283.50 294.00 9,219 +0.00(+0.00%)
Nov 17, 2017 290.50 294.00 281.75 294.00 10,745 +3.50(+1.20%)
Nov 16, 2017 301.00 311.50 290.50 290.50 14,237 -10.50(-3.49%)
Nov 15, 2017 325.50 332.50 297.50 301.00 15,407 -24.50(-7.53%)
Nov 14, 2017 318.50 332.50 315.00 325.50 9,181 +7.00(+2.20%)
Nov 13, 2017 343.00 343.00 318.50 318.50 8,139 -14.00(-4.21%)
Nov 10, 2017 339.50 346.50 322.00 332.50 9,305 +3.50(+1.06%)
Nov 09, 2017 332.50 342.16 318.50 329.00 6,750 -7.00(-2.08%)
Nov 08, 2017 346.50 350.00 332.50 336.00 6,633 -7.00(-2.04%)
Nov 07, 2017 357.00 360.49 332.50 343.00 14,113 -17.50(-4.85%)
Nov 06, 2017 364.00 367.50 357.00 360.50 5,744 -3.50(-0.96%)
Nov 03, 2017 357.00 367.50 357.00 364.00 4,715 +0.00(+0.00%)
Nov 02, 2017 350.00 367.50 350.00 364.00 3,714 +10.50(+2.97%)
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