Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2019 20642 20748 20633 20704 0 +243.50(+1.19%)
Aug 28, 2019 20500 20521 20361 20461 0 -18.50(-0.09%)
Aug 27, 2019 20474 20511 20433 20479 0 +23.30(+0.11%)
Aug 26, 2019 20467 20530 20440 20456 0 +195.10(+0.96%)
Aug 25, 2019 20325 20329 20174 20261 0 -449.90(-2.17%)
Aug 22, 2019 20580 20719 20580 20711 0 +82.90(+0.40%)
Aug 21, 2019 20706 20731 20584 20628 0 +9.40(+0.05%)
Aug 20, 2019 20490 20626 20483 20619 0 -58.60(-0.28%)
Aug 19, 2019 20605 20684 20582 20677 0 +114.00(+0.55%)
Aug 18, 2019 20590 20634 20503 20563 0 +144.40(+0.71%)
Aug 15, 2019 20324 20466 20300 20419 0 +13.10(+0.06%)
Aug 14, 2019 20324 20420 20185 20406 0 -249.40(-1.21%)
Aug 13, 2019 20670 20697 20581 20655 0 +199.70(+0.98%)
Aug 12, 2019 20455 0 -229.40(-1.11%)
Aug 08, 2019 20685 0 +91.50(+0.44%)
Aug 07, 2019 20593 0 +76.70(+0.37%)
Aug 06, 2019 20517 0 -68.70(-0.33%)
Aug 05, 2019 20585 0 -135.00(-0.65%)
Aug 04, 2019 20720 0 -366.90(-1.74%)
Aug 01, 2019 21087 0 -453.80(-2.11%)
Jul 31, 2019 21541 0 +19.50(+0.09%)
Jul 30, 2019 21522 0 -187.80(-0.87%)
Jul 29, 2019 21709 0 +92.50(+0.43%)
Jul 28, 2019 21617 0 -41.40(-0.19%)
Jul 25, 2019 21658 0 -98.40(-0.45%)
Jul 24, 2019 21757 0 +47.00(+0.22%)
Jul 23, 2019 21710 0 +88.70(+0.41%)
Jul 22, 2019 21621 0 +204.10(+0.95%)
Jul 21, 2019 21417 0 -50.20(-0.23%)
Jul 18, 2019 21467 0 +420.80(+2.00%)
Jul 17, 2019 21046 0 -423.00(-1.97%)
Jul 16, 2019 21469 0 -66.00(-0.31%)
Jul 15, 2019 21535 0 -150.70(-0.69%)
Jul 11, 2019 21686 0 +42.40(+0.20%)
Jul 10, 2019 21644 0 +110.00(+0.51%)
Jul 09, 2019 21534 0 -31.70(-0.15%)
Jul 08, 2019 21565 0 +30.90(+0.14%)
Jul 07, 2019 21534 0 -212.10(-0.98%)
Jul 04, 2019 21746 0 +44.00(+0.20%)
Jul 03, 2019 21702 0 +64.20(+0.30%)
Jul 02, 2019 21638 0 -116.10(-0.53%)
Jul 01, 2019 21754 0 +24.30(+0.11%)
Jun 30, 2019 21730 0 +454.10(+2.13%)
Jun 27, 2019 21276 0 -62.30(-0.29%)
Jun 26, 2019 21338 0 +251.60(+1.19%)
Jun 25, 2019 21087 0 -107.20(-0.51%)
Jun 24, 2019 21194 0 -92.20(-0.43%)
Jun 23, 2019 21286 0 +27.40(+0.13%)
Jun 20, 2019 21259 0 -204.30(-0.95%)
Jun 19, 2019 21463 0 +129.00(+0.60%)
Jun 18, 2019 21334 0 +361.20(+1.72%)
Jun 17, 2019 20973 0 -151.30(-0.72%)
Jun 16, 2019 21124 0 +7.10(+0.03%)
Jun 13, 2019 21117 0 +84.90(+0.40%)
Jun 12, 2019 21032 0 -97.70(-0.46%)
Jun 11, 2019 21130 0 -74.60(-0.35%)
Jun 10, 2019 21204 0 +69.90(+0.33%)
Jun 09, 2019 21134 0 +249.70(+1.20%)
Jun 06, 2019 20885 0 +110.70(+0.53%)
Jun 05, 2019 20774 0 -2.10(-0.01%)
Jun 04, 2019 20776 0 +367.60(+1.80%)
Jun 03, 2019 20408 0 -2.40(-0.01%)
Jun 02, 2019 20411 0 -190.30(-0.92%)
May 30, 2019 20601 0 -341.30(-1.63%)
May 29, 2019 20942 0 -60.90(-0.29%)
May 28, 2019 21003 0 -256.70(-1.21%)
May 27, 2019 21260 0 +77.50(+0.37%)
May 26, 2019 21183 0 +65.40(+0.31%)
May 23, 2019 21117 0 -33.90(-0.16%)
May 22, 2019 21151 0 -132.30(-0.62%)
May 21, 2019 21283 0 +11.00(+0.05%)
May 20, 2019 21272 0 -29.30(-0.14%)
May 19, 2019 21302 0 +51.60(+0.24%)
May 16, 2019 21250 0 +187.10(+0.89%)
May 15, 2019 21063 0 -125.60(-0.59%)
May 14, 2019 21189 0 +121.40(+0.58%)
May 13, 2019 21067 0 -124.10(-0.59%)
May 12, 2019 21191 0 -153.60(-0.72%)
May 09, 2019 21345 0 -57.20(-0.27%)
May 08, 2019 21402 0 -200.50(-0.93%)
May 07, 2019 21603 0 -321.10(-1.46%)
May 06, 2019 21924 0 -335.00(-1.51%)
Apr 25, 2019 22259 0 -48.90(-0.22%)
Apr 24, 2019 22308 0 +107.60(+0.48%)
Apr 23, 2019 22200 0 -59.70(-0.27%)
Apr 22, 2019 22260 0 +41.80(+0.19%)
Apr 21, 2019 22218 0 +17.30(+0.08%)
Apr 18, 2019 22201 0 +110.50(+0.50%)
Apr 17, 2019 22090 0 -187.90(-0.84%)
Apr 16, 2019 22278 0 +56.30(+0.25%)
Apr 15, 2019 22222 0 +52.60(+0.24%)
Apr 14, 2019 22169 0 +298.50(+1.36%)
Apr 11, 2019 21871 0 +159.20(+0.73%)
Apr 10, 2019 21711 0 +23.80(+0.11%)
Apr 09, 2019 21688 0 -115.00(-0.53%)
Apr 08, 2019 21803 0 +40.90(+0.19%)
Apr 07, 2019 21762 0 -45.80(-0.21%)
Apr 04, 2019 21808 0 +82.60(+0.38%)
Apr 03, 2019 21725 0 +11.70(+0.05%)
Apr 02, 2019 21713 0 +207.90(+0.97%)
Apr 01, 2019 21505 0 -3.70(-0.02%)
Mar 31, 2019 21509 0 +303.20(+1.43%)
Mar 28, 2019 21206 0 +172.00(+0.82%)
Mar 27, 2019 21034 0 -344.90(-1.61%)
Mar 26, 2019 21379 0 -49.70(-0.23%)
Mar 25, 2019 21428 0 +451.30(+2.15%)
Mar 24, 2019 20977 0 -650.20(-3.01%)
Mar 21, 2019 21627 0 +18.40(+0.09%)
Mar 19, 2019 21609 0 +42.10(+0.20%)
Mar 18, 2019 21567 0 -17.70(-0.08%)
Mar 17, 2019 21584 0 +133.70(+0.62%)
Mar 14, 2019 21451 0 +163.80(+0.77%)
Mar 13, 2019 21287 0 -3.20(-0.02%)
Mar 12, 2019 21290 0 -213.50(-0.99%)
Mar 11, 2019 21504 0 +378.60(+1.79%)
Mar 10, 2019 21125 0 +99.50(+0.47%)
Mar 07, 2019 21026 0 -430.40(-2.01%)
Mar 06, 2019 21456 0 -140.80(-0.65%)
Mar 05, 2019 21597 0 -129.50(-0.60%)
Mar 04, 2019 21726 0 -95.70(-0.44%)
Mar 03, 2019 21822 0 +219.30(+1.02%)
Feb 28, 2019 21603 0 +217.50(+1.02%)
Feb 27, 2019 21385 0 -171.30(-0.79%)
Feb 26, 2019 21556 0 +107.10(+0.50%)
Feb 25, 2019 21449 0 -78.80(-0.37%)
Feb 24, 2019 21528 0 +102.70(+0.48%)
Feb 21, 2019 21426 0 -38.70(-0.18%)
Feb 20, 2019 21464 0 +32.70(+0.15%)
Feb 19, 2019 21432 0 +128.80(+0.60%)
Feb 18, 2019 21303 0 +20.90(+0.10%)
Feb 17, 2019 21282 0 +381.20(+1.82%)
Feb 14, 2019 20901 0 -239.10(-1.13%)
Feb 13, 2019 21140 0 -4.80(-0.02%)
Feb 12, 2019 21144 0 +280.30(+1.34%)
Feb 11, 2019 20864 0 +531.00(+2.61%)
Feb 07, 2019 20333 0 -418.10(-2.01%)
Feb 06, 2019 20751 0 -122.80(-0.59%)
Feb 05, 2019 20874 0 +29.70(+0.14%)
Feb 04, 2019 20844 0 -39.40(-0.19%)
Feb 03, 2019 20884 0 +95.40(+0.46%)
Jan 31, 2019 20788 0 +14.90(+0.07%)
Jan 30, 2019 20774 0 +217.00(+1.06%)
Jan 29, 2019 20556 0 -108.10(-0.52%)
Jan 28, 2019 20665 0 +15.60(+0.08%)
Jan 27, 2019 20649 0 -124.60(-0.60%)
Jan 24, 2019 20774 0 +199.00(+0.97%)
Jan 23, 2019 20575 0 -19.10(-0.09%)
Jan 22, 2019 20594 0 -29.20(-0.14%)
Jan 21, 2019 20623 0 -96.40(-0.47%)
Jan 20, 2019 20719 0 +53.20(+0.26%)
Jan 17, 2019 20666 0 +263.80(+1.29%)
Jan 16, 2019 20402 0 -40.50(-0.20%)
Jan 15, 2019 20443 0 -112.50(-0.55%)
Jan 14, 2019 20555 0 +195.60(+0.96%)
Jan 10, 2019 20360 0 +195.90(+0.97%)
Jan 09, 2019 20164 0 -263.30(-1.29%)
Jan 08, 2019 20427 0 +223.10(+1.10%)
Jan 07, 2019 20204 0 +165.00(+0.82%)
Jan 06, 2019 20039 0 +477.00(+2.44%)
Jan 03, 2019 19562 0 -452.80(-2.26%)
Dec 27, 2018 20015 0 -62.80(-0.31%)
Dec 26, 2018 20078 0 +750.50(+3.88%)
Dec 25, 2018 19327 0 +171.40(+0.89%)
Dec 24, 2018 19156 0 -1010.50(-5.01%)
Dec 20, 2018 20166 0 -226.40(-1.11%)
Dec 19, 2018 20393 0 -595.30(-2.84%)
Dec 18, 2018 20988 0 -127.50(-0.60%)
Dec 17, 2018 21115 0 -391.50(-1.82%)
Dec 16, 2018 21507 0 +132.10(+0.62%)
Dec 13, 2018 21375 0 -441.40(-2.02%)
Dec 12, 2018 21816 0 +213.40(+0.99%)
Dec 11, 2018 21603 0 +454.80(+2.15%)
Dec 10, 2018 21148 0 -71.50(-0.34%)
Dec 09, 2018 21220 0 -459.20(-2.12%)
Dec 06, 2018 21679 0 +177.10(+0.82%)
Dec 05, 2018 21502 0 -417.70(-1.91%)
Dec 04, 2018 21919 0 -116.80(-0.53%)
Dec 03, 2018 22036 0 -538.70(-2.39%)
Dec 02, 2018 22575 0 +223.70(+1.00%)
Nov 29, 2018 22351 0 +88.50(+0.40%)
Nov 28, 2018 22263 0 +85.60(+0.39%)
Nov 27, 2018 22177 0 +224.60(+1.02%)
Nov 26, 2018 21952 0 +140.40(+0.64%)
Nov 25, 2018 21812 0 +165.40(+0.76%)
Nov 21, 2018 21647 0 +139.10(+0.65%)
Nov 20, 2018 21508 0 -75.60(-0.35%)
Nov 19, 2018 21583 0 -238.10(-1.09%)
Nov 18, 2018 21821 0 +140.90(+0.65%)
Nov 15, 2018 21680 0 -123.30(-0.57%)
Nov 14, 2018 21804 0 -42.90(-0.20%)
Nov 13, 2018 21846 0 +36.00(+0.17%)
Nov 12, 2018 21810 0 -459.40(-2.06%)
Nov 11, 2018 22270 0 +19.70(+0.09%)
Nov 08, 2018 22250 0 -236.70(-1.05%)
Nov 07, 2018 22487 0 +401.10(+1.82%)
Nov 06, 2018 22086 0 -62.00(-0.28%)
Nov 05, 2018 22148 0 +248.80(+1.14%)
Nov 04, 2018 21899 0 -344.70(-1.55%)
Nov 01, 2018 22244 0 +556.00(+2.56%)
Oct 31, 2018 21688 0 -232.80(-1.06%)
Oct 30, 2018 21920 0 +463.20(+2.16%)
Oct 29, 2018 21457 0 +307.50(+1.45%)
Oct 28, 2018 21150 0 -34.80(-0.16%)
Oct 25, 2018 21185 0 -84.10(-0.40%)
Oct 24, 2018 21269 0 -822.50(-3.72%)
Oct 23, 2018 22091 0 +80.40(+0.37%)
Oct 22, 2018 22011 0 -604.00(-2.67%)
Oct 21, 2018 22615 0 +82.70(+0.37%)
Oct 18, 2018 22532 0 -126.10(-0.56%)
Oct 17, 2018 22658 0 -182.90(-0.80%)
Oct 16, 2018 22841 0 +291.90(+1.29%)
Oct 15, 2018 22549 0 +277.90(+1.25%)
Oct 14, 2018 22271 0 -423.40(-1.87%)
Oct 11, 2018 22695 0 +103.80(+0.46%)
Oct 10, 2018 22591 0 -915.10(-3.89%)
Oct 09, 2018 23506 0 +36.60(+0.16%)
Oct 08, 2018 23469 0 -314.30(-1.32%)
Oct 04, 2018 23784 0 -191.90(-0.80%)
Oct 03, 2018 23976 0 -135.40(-0.56%)
Oct 02, 2018 24111 0 -159.60(-0.66%)
Oct 01, 2018 24271 0 +24.80(+0.10%)
Sep 30, 2018 24246 0 +125.80(+0.52%)
Sep 27, 2018 24120 0 +323.30(+1.36%)
Sep 26, 2018 23797 0 -237.10(-0.99%)
Sep 25, 2018 24034 0 +93.50(+0.39%)
Sep 24, 2018 23940 0 +70.40(+0.29%)
Sep 20, 2018 23870 0 +195.00(+0.82%)
Sep 19, 2018 23675 0 +2.40(+0.01%)
Sep 18, 2018 23672 0 +252.00(+1.08%)
Sep 17, 2018 23420 0 +325.80(+1.41%)
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