Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.50 20.50 20.25 20.25 588 -0.25(-1.22%)
Oct 30, 2019 19.50 21.00 19.50 20.50 6,092 +0.30(+1.49%)
Oct 29, 2019 20.20 20.20 20.20 20.20 901 +0.95(+4.94%)
Oct 28, 2019 21.00 21.00 19.25 19.25 635 -0.95(-4.70%)
Oct 25, 2019 20.20 20.20 20.20 20.20 30,000 +0.45(+2.28%)
Oct 24, 2019 19.75 19.75 19.75 10 +0.00(+0.00%)
Oct 23, 2019 19.75 19.75 19.75 40 +0.00(+0.00%)
Oct 21, 2019 19.75 19.75 19.75 0 -0.50(-2.47%)
Oct 18, 2019 20.90 20.90 20.00 20.25 39,700 -2.00(-8.99%)
Oct 17, 2019 21.75 22.25 21.75 22.25 3,110 -1.15(-4.91%)
Oct 16, 2019 23.30 24.75 22.75 23.40 5,064 -1.60(-6.40%)
Oct 15, 2019 25.25 25.25 25.00 25.00 727 +0.75(+3.09%)
Oct 14, 2019 24.25 24.25 24.25 1 +0.00(+0.00%)
Oct 11, 2019 24.25 24.25 24.25 24.25 400 +0.25(+1.04%)
Oct 10, 2019 21.00 24.00 21.00 24.00 510 +0.15(+0.63%)
Oct 09, 2019 23.90 23.90 23.85 23.85 605 +0.20(+0.85%)
Oct 08, 2019 23.40 23.65 23.40 23.65 570 -0.35(-1.46%)
Oct 07, 2019 24.00 24.00 24.00 24.00 4,900 +0.50(+2.13%)
Oct 04, 2019 23.50 24.00 23.50 23.50 1,000 -0.50(-2.08%)
Oct 03, 2019 23.15 24.00 23.15 24.00 1,592 +0.70(+3.00%)
Oct 02, 2019 23.30 23.30 23.30 23.30 5,900 -0.95(-3.92%)
Oct 01, 2019 24.57 24.57 23.87 24.25 4,043 -0.50(-2.02%)
Sep 30, 2019 24.75 24.85 24.75 24.75 1,803 -0.25(-1.00%)
Sep 27, 2019 25.00 25.00 25.00 25.00 700 +0.50(+2.04%)
Sep 26, 2019 23.80 24.50 23.80 24.50 2,384 +0.00(+0.00%)
Sep 25, 2019 22.00 24.80 22.00 24.50 3,194 +3.50(+16.67%)
Sep 24, 2019 21.97 22.00 21.00 21.00 7,430 -1.40(-6.25%)
Sep 23, 2019 24.00 24.00 22.25 22.40 680 -1.60(-6.67%)
Sep 20, 2019 23.00 24.00 23.00 24.00 700 +1.22(+5.36%)
Sep 19, 2019 22.50 22.78 22.50 22.78 608 +0.63(+2.84%)
Sep 18, 2019 22.15 24.00 22.15 22.15 7,313 +0.00(+0.00%)
Sep 17, 2019 21.30 22.15 21.30 22.15 12,242 +0.15(+0.68%)
Sep 16, 2019 22.00 22.00 22.00 22.00 359 -0.40(-1.79%)
Sep 13, 2019 22.40 22.40 22.40 22.40 300 +0.25(+1.13%)
Sep 12, 2019 22.15 22.15 22.15 22.15 604 -0.35(-1.56%)
Sep 11, 2019 22.25 25.50 22.25 22.50 14,097 +0.10(+0.45%)
Sep 10, 2019 22.95 22.95 22.25 22.40 1,590 -0.55(-2.40%)
Sep 09, 2019 23.48 25.50 22.50 22.95 1,299 -0.35(-1.50%)
Sep 06, 2019 23.50 23.50 23.30 23.30 1,600 +0.35(+1.53%)
Sep 05, 2019 23.30 23.30 22.60 22.95 5,260 +0.45(+2.00%)
Sep 04, 2019 22.41 22.60 21.50 22.50 16,314 +0.70(+3.21%)
Sep 03, 2019 20.50 21.80 20.50 21.80 5,414 +2.20(+11.22%)
Aug 30, 2019 19.75 19.75 19.60 19.60 2,200 -0.60(-2.97%)
Aug 29, 2019 19.80 20.20 19.50 20.20 6,988 +1.20(+6.32%)
Aug 28, 2019 19.00 19.50 19.00 19.00 3,775 +1.50(+8.57%)
Aug 27, 2019 17.50 17.50 17.50 1,000 +0.00(+0.00%)
Aug 22, 2019 17.50 17.50 17.50 0 +1.21(+7.45%)
Aug 20, 2019 16.29 16.29 16.29 0 +0.00(+0.00%)
Aug 19, 2019 15.25 15.25 16.29 2,007 +1.04(+6.79%)
Aug 16, 2019 15.25 15.25 15.25 122 +0.00(+0.00%)
Aug 15, 2019 15.25 15.25 15.25 15.25 492 +0.25(+1.67%)
Aug 14, 2019 15.00 15.00 15.00 15.00 2,000 -0.50(-3.23%)
Aug 12, 2019 15.50 15.50 15.50 0 +0.25(+1.65%)
Aug 08, 2019 15.25 15.25 15.25 0 +0.25(+1.66%)
Aug 07, 2019 15.00 15.00 15.00 57 +0.00(+0.00%)
Aug 06, 2019 15.90 15.90 15.00 15.00 4,667 -0.90(-5.66%)
Aug 05, 2019 15.90 15.90 15.51 15.90 2,700 -1.10(-6.47%)
Aug 02, 2019 15.51 17.00 15.51 17.00 300 -1.00(-5.56%)
Aug 01, 2019 19.00 19.00 15.51 18.00 9,965 -1.00(-5.26%)
Jul 31, 2019 18.55 19.00 18.55 19.00 1,272 +1.00(+5.56%)
Jul 30, 2019 18.00 18.00 18.00 64 +0.00(+0.00%)
Jul 29, 2019 18.00 18.00 18.00 50 +0.00(+0.00%)
Jul 26, 2019 18.00 18.00 18.00 18.00 300 +0.40(+2.27%)
Jul 24, 2019 17.60 17.60 17.60 0 +0.60(+3.53%)
Jul 22, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 18, 2019 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 15, 2019 17.00 17.00 17.00 0 -0.86(-4.84%)
Jul 12, 2019 17.60 17.60 17.86 5,086 +0.26(+1.50%)
Jul 11, 2019 17.65 17.65 17.25 17.60 1,058 -0.04(-0.23%)
Jul 10, 2019 17.64 17.64 17.64 1 +0.00(+0.00%)
Jul 09, 2019 17.80 17.80 17.64 17.64 835 -0.36(-2.00%)
Jul 08, 2019 19.46 19.46 18.00 18.00 1,442 +1.00(+5.88%)
Jul 05, 2019 17.00 17.00 17.00 120 +0.00(+0.00%)
Jul 03, 2019 17.00 17.00 17.00 35 +0.00(+0.00%)
Jul 02, 2019 17.00 17.00 17.00 17.00 840 -0.45(-2.58%)
Jul 01, 2019 15.51 17.45 15.51 17.45 915 -0.35(-1.97%)
Jun 28, 2019 17.80 17.80 17.80 17.80 600 -0.70(-3.78%)
Jun 27, 2019 18.30 19.20 18.30 18.50 1,804 +0.25(+1.37%)
Jun 26, 2019 18.00 18.59 18.00 18.25 1,812 +0.50(+2.82%)
Jun 25, 2019 17.75 17.75 17.75 17.75 154 +1.05(+6.29%)
Jun 24, 2019 16.70 17.15 16.70 16.70 5,834 +0.10(+0.60%)
Jun 21, 2019 16.60 16.60 16.60 13 +0.00(+0.00%)
Jun 20, 2019 16.60 16.60 16.50 16.60 3,025 +1.09(+7.03%)
Jun 19, 2019 15.40 16.00 15.40 15.51 440 +1.47(+10.47%)
Jun 18, 2019 14.04 14.04 14.04 14.04 126 +0.00(+0.00%)
Jun 17, 2019 16.00 16.00 12.50 14.04 5,916 -1.97(-12.30%)
Jun 14, 2019 15.85 16.01 15.85 16.01 8,700 +0.16(+1.01%)
Jun 13, 2019 15.81 17.00 15.81 15.85 7,138 -0.65(-3.94%)
Jun 12, 2019 20.00 20.00 16.50 16.50 8,245 -0.25(-1.49%)
Jun 11, 2019 17.00 17.00 16.75 16.75 300 -0.25(-1.47%)
Jun 10, 2019 17.00 17.00 17.00 20 +0.00(+0.00%)
Jun 07, 2019 17.00 17.00 17.00 17.00 300 +0.52(+3.16%)
Jun 06, 2019 16.70 16.70 16.48 16.48 2,857 -0.32(-1.90%)
Jun 05, 2019 16.80 16.80 16.80 16.80 298 +0.20(+1.20%)
Jun 04, 2019 16.60 16.60 16.60 34 +0.00(+0.00%)
Jun 03, 2019 16.60 16.60 16.50 16.60 1,020 -0.05(-0.30%)
May 31, 2019 16.65 16.65 16.65 16.65 400 -0.05(-0.30%)
May 30, 2019 16.70 16.70 16.70 16.70 4,034 +0.00(+0.00%)
May 24, 2019 16.70 16.70 16.70 0 -0.40(-2.34%)
May 23, 2019 17.15 17.15 17.10 17.10 10,415 +0.15(+0.88%)
May 22, 2019 16.95 16.95 16.95 16.95 5,627 -0.25(-1.45%)
May 21, 2019 17.20 17.80 17.20 17.20 3,338 -1.30(-7.03%)
May 20, 2019 18.50 18.50 18.50 18.50 138 +0.75(+4.23%)
May 17, 2019 17.70 17.75 17.70 17.75 1,800 -0.05(-0.28%)
May 16, 2019 18.20 18.20 17.70 17.80 3,264 -0.40(-2.20%)
May 15, 2019 18.30 18.30 18.20 18.20 206 +0.05(+0.28%)
May 14, 2019 18.40 18.40 18.15 18.15 234 -0.60(-3.20%)
May 10, 2019 18.75 18.75 18.75 0 -0.25(-1.32%)
May 09, 2019 19.00 19.00 19.00 19.00 240 +0.25(+1.33%)
May 08, 2019 19.40 19.40 18.75 18.75 2,024 -1.35(-6.72%)
May 07, 2019 20.00 20.10 20.00 20.10 884 +0.55(+2.81%)
May 06, 2019 19.55 19.55 19.55 19.55 2,317 +0.00(+0.00%)
May 03, 2019 19.55 19.55 19.50 19.55 1,700 -0.45(-2.25%)
May 02, 2019 19.04 20.00 19.04 20.00 538 +0.00(+0.00%)
May 01, 2019 19.30 20.00 19.30 20.00 425 +2.90(+16.96%)
Apr 30, 2019 17.10 17.10 17.10 78 +0.00(+0.00%)
Apr 26, 2019 17.10 17.10 17.10 0 +0.15(+0.88%)
Apr 25, 2019 16.95 16.95 16.95 16.95 1,003 +0.39(+2.36%)
Apr 24, 2019 16.38 16.56 16.38 16.56 202 +0.18(+1.10%)
Apr 23, 2019 16.38 16.38 16.38 16.38 300 +0.38(+2.37%)
Apr 22, 2019 16.00 16.00 16.00 16.00 300 -0.49(-2.97%)
Apr 18, 2019 16.55 16.55 16.49 16.49 5,100 -0.21(-1.26%)
Apr 17, 2019 16.91 16.91 16.25 16.70 1,070 -1.20(-6.70%)
Apr 16, 2019 17.90 17.90 17.90 17.90 114 -0.40(-2.17%)
Apr 15, 2019 18.35 18.35 18.30 6,017 -0.05(-0.29%)
Apr 12, 2019 18.75 18.75 18.35 18.35 2,800 -0.15(-0.81%)
Apr 11, 2019 18.60 18.60 18.39 18.50 5,579 +0.40(+2.21%)
Apr 10, 2019 17.50 18.40 17.50 18.10 7,069 +0.38(+2.14%)
Apr 09, 2019 17.72 17.72 17.72 17.72 110 +0.31(+1.78%)
Apr 08, 2019 17.60 17.60 17.41 17.41 1,319 -0.19(-1.08%)
Apr 05, 2019 17.25 17.60 17.25 17.60 2,800 +0.80(+4.76%)
Apr 04, 2019 16.80 16.80 16.80 12 +0.00(+0.00%)
Apr 03, 2019 16.80 16.80 16.80 16.80 145 +0.13(+0.78%)
Apr 02, 2019 17.11 17.11 16.67 16.67 3,802 +0.67(+4.19%)
Apr 01, 2019 15.75 16.00 15.75 16.00 700 +1.95(+13.88%)
Mar 29, 2019 14.05 14.05 14.05 33 +0.00(+0.00%)
Mar 28, 2019 14.05 14.05 14.05 54 +0.00(+0.00%)
Mar 26, 2019 14.05 14.05 14.05 0 -0.05(-0.35%)
Mar 25, 2019 14.10 14.10 14.00 14.10 4,803 +2.25(+18.99%)
Mar 22, 2019 11.85 11.85 11.85 11.85 100 -2.90(-19.66%)
Mar 21, 2019 14.75 14.75 14.75 14.75 312 -0.20(-1.34%)
Mar 20, 2019 14.95 14.95 14.95 14.95 150 +0.35(+2.40%)
Mar 19, 2019 14.60 14.60 14.60 14.60 119 -0.15(-1.02%)
Mar 18, 2019 14.75 14.75 14.75 14.75 1,700 -0.01(-0.06%)
Mar 15, 2019 14.76 14.76 14.76 14.76 2,300 -0.09(-0.62%)
Mar 14, 2019 14.85 14.85 14.85 162 +0.00(+0.00%)
Mar 13, 2019 14.85 14.85 14.85 14.85 5,012 +0.02(+0.13%)
Mar 12, 2019 14.83 14.83 14.83 14.83 617 +0.93(+6.69%)
Mar 11, 2019 13.90 13.90 13.90 50 +0.00(+0.00%)
Mar 08, 2019 13.90 13.90 13.90 15 +0.00(+0.00%)
Mar 07, 2019 13.90 13.90 13.90 35 +0.00(+0.00%)
Mar 06, 2019 15.00 15.00 13.90 13.90 2,300 +0.90(+6.92%)
Mar 04, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 27, 2019 13.00 13.00 13.00 0 -1.83(-12.34%)
Feb 26, 2019 14.83 14.83 14.83 423 +0.00(+0.00%)
Feb 25, 2019 14.83 14.83 14.83 0 +2.33(+18.64%)
Feb 22, 2019 12.50 12.50 12.50 12.50 1,800 +0.29(+2.38%)
Feb 21, 2019 12.22 12.53 11.95 12.21 3,949 -1.37(-10.08%)
Feb 20, 2019 13.55 13.55 13.58 777 +0.03(+0.21%)
Feb 19, 2019 13.55 13.55 13.55 13.55 523 +0.80(+6.27%)
Feb 14, 2019 12.75 12.75 12.75 0 +0.74(+6.16%)
Feb 13, 2019 12.01 12.01 12.01 12.01 200 +0.16(+1.35%)
Feb 11, 2019 11.85 11.85 11.85 0 +0.00(+0.00%)
Feb 07, 2019 11.85 11.85 11.85 0 +0.00(+0.00%)
Feb 06, 2019 11.85 11.85 11.85 0 +0.00(+0.00%)
Feb 05, 2019 11.85 11.85 11.85 3 +0.00(+0.00%)
Feb 04, 2019 11.85 11.85 11.85 11.85 4,501 -0.05(-0.42%)
Feb 01, 2019 11.90 11.90 11.90 11.90 45,000 +0.15(+1.28%)
Jan 30, 2019 11.75 11.75 11.75 0 +0.00(+0.00%)
Jan 29, 2019 11.75 11.75 11.75 99 +0.00(+0.00%)
Jan 28, 2019 11.75 11.75 11.75 11.75 200 +2.20(+23.04%)
Jan 15, 2019 9.550 9.550 9.550 0 +0.10(+1.06%)
Jan 14, 2019 9.470 9.470 9.450 9.450 360 -0.50(-5.03%)
Jan 11, 2019 9.950 9.950 9.950 36 +0.00(+0.00%)
Jan 10, 2019 9.950 9.950 9.950 9.950 101 +0.07(+0.71%)
Jan 09, 2019 9.880 9.880 9.880 9.880 3,500 +0.33(+3.46%)
Jan 08, 2019 9.240 9.550 9.240 9.550 275 +0.75(+8.52%)
Jan 07, 2019 8.800 8.800 8.800 50 +0.00(+0.00%)
Jan 02, 2019 8.800 8.800 8.800 0 +0.05(+0.57%)
Dec 31, 2018 8.750 8.750 8.750 1 +0.00(+0.00%)
Dec 28, 2018 8.750 8.750 8.750 30 +0.00(+0.00%)
Dec 26, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 20, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 11, 2018 8.750 8.750 8.750 0 -1.25(-12.50%)
Dec 10, 2018 10.00 10.00 10.00 52 +0.00(+0.00%)
Dec 07, 2018 10.00 10.00 10.00 153 +0.00(+0.00%)
Nov 30, 2018 10.00 10.00 10.00 0 +0.34(+3.52%)
Nov 28, 2018 9.660 9.660 9.660 0 +0.00(+0.00%)
Nov 27, 2018 9.660 9.660 9.660 9.660 112 +0.66(+7.33%)
Nov 26, 2018 9.000 9.000 9.000 9.000 325 +1.08(+13.66%)
Nov 23, 2018 7.918 7.918 7.918 0 -0.08(-1.02%)
Nov 21, 2018 8.000 8.000 8.000 0 -2.80(-25.93%)
Nov 16, 2018 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 14, 2018 10.80 10.80 10.80 0 +2.01(+22.87%)
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