Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.30 22.30 22.28 22.28 545 +0.14(+0.65%)
Mar 30, 2017 22.14 22.14 22.14 22.14 329 +0.55(+2.53%)
Mar 27, 2017 21.59 21.59 21.59 0 -0.56(-2.51%)
Mar 20, 2017 22.15 2 -0.01(-0.04%)
Mar 15, 2017 22.16 22.16 22.16 0 +0.00(+0.00%)
Mar 13, 2017 22.16 2 -0.16(-0.70%)
Feb 24, 2017 22.31 2 +0.04(+0.17%)
Feb 17, 2017 22.27 22.27 22.27 0 -0.05(-0.20%)
Feb 16, 2017 22.32 22.32 22.32 22.32 110 +0.06(+0.26%)
Feb 14, 2017 22.26 22.26 22.26 0 +0.30(+1.38%)
Feb 09, 2017 21.96 21.96 21.96 0 +0.45(+2.11%)
Feb 01, 2017 21.50 21.50 21.50 0 -0.06(-0.29%)
Jan 30, 2017 21.57 21.57 21.57 0 -0.23(-1.07%)
Jan 26, 2017 21.80 21.80 21.80 0 +0.19(+0.87%)
Jan 24, 2017 21.61 21.61 21.61 0 +0.13(+0.59%)
Jan 23, 2017 21.48 21.48 21.48 21.48 233 -0.31(-1.41%)
Jan 17, 2017 21.79 13 +0.14(+0.63%)
Jan 09, 2017 21.66 21.66 21.66 0 -0.04(-0.17%)
Jan 05, 2017 21.69 21.69 21.69 0 -0.01(-0.04%)
Dec 30, 2016 21.70 1 -0.15(-0.70%)
Dec 20, 2016 21.86 336 +0.10(+0.47%)
Dec 19, 2016 21.75 21.77 21.74 21.75 2,246 -0.07(-0.31%)
Dec 13, 2016 21.82 21.82 21.82 0 +0.13(+0.62%)
Dec 07, 2016 21.69 1 +0.53(+2.53%)
Dec 02, 2016 21.15 21.15 21.15 0 -0.15(-0.71%)
Nov 28, 2016 21.30 56 +0.07(+0.31%)
Nov 23, 2016 21.24 21.24 21.24 0 +0.41(+1.99%)
Nov 16, 2016 20.82 20.82 20.82 0 +0.02(+0.09%)
Nov 14, 2016 20.80 5 +0.53(+2.63%)
Nov 10, 2016 20.27 5 +0.50(+2.51%)
Nov 09, 2016 19.21 19.78 19.21 19.78 1,106 +0.07(+0.38%)
Nov 07, 2016 19.70 19.70 19.70 0 +0.24(+1.23%)
Nov 02, 2016 19.46 19.46 19.46 0 -0.03(-0.14%)
Nov 01, 2016 19.64 19.64 19.49 19.49 612 -0.51(-2.54%)
Oct 21, 2016 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 20, 2016 19.96 20.00 19.96 20.00 449 -0.21(-1.06%)
Oct 10, 2016 20.12 20.21 20.21 20.21 4,942 -0.01(-0.04%)
Oct 03, 2016 20.22 20.22 20.22 20.22 0 +0.00(+0.00%)
Sep 30, 2016 20.22 20.22 20.22 20.22 0 +0.00(+0.00%)
Sep 29, 2016 20.22 20.22 20.22 20.22 0 +0.00(+0.00%)
Sep 28, 2016 20.22 20.22 20.22 20.22 0 +0.00(+0.00%)
Sep 27, 2016 20.19 20.22 20.22 20.22 224 +0.00(+0.01%)
Sep 26, 2016 20.18 20.23 20.18 20.22 451 -0.20(-0.97%)
Sep 22, 2016 20.41 20.41 20.41 20.41 224 +0.31(+1.56%)
Sep 19, 2016 20.19 20.10 20.10 20.10 561 +0.11(+0.57%)
Sep 16, 2016 19.95 19.99 19.95 19.99 1,067 -0.12(-0.58%)
Sep 13, 2016 20.10 20.10 20.10 20.10 338 -0.52(-2.50%)
Sep 02, 2016 20.62 20.62 20.62 20.62 338 +0.07(+0.35%)
Aug 30, 2016 20.55 20.55 20.55 20.55 225 +0.02(+0.10%)
Aug 11, 2016 20.56 20.60 20.52 20.53 24 +0.14(+0.70%)
Aug 09, 2016 20.39 20.39 20.39 20.39 112 +0.39(+1.95%)
Aug 03, 2016 20.00 20.00 20.00 20.00 40 -0.37(-1.82%)
Jul 27, 2016 20.30 20.37 20.37 20.37 15,575 +0.16(+0.78%)
Jul 19, 2016 20.21 20.21 20.21 20.21 112 +0.03(+0.13%)
Jul 13, 2016 20.18 20.18 20.18 20.18 451 +0.31(+1.56%)
Jul 08, 2016 19.87 19.87 19.87 19.87 36,116 +0.38(+1.95%)
Jul 07, 2016 19.49 19.49 19.49 19.49 338 +0.83(+4.42%)
Jun 27, 2016 18.67 18.67 18.67 18.67 112 -0.85(-4.36%)
Jun 15, 2016 19.52 19.52 19.52 19.52 5 +0.09(+0.46%)
Jun 14, 2016 19.41 19.43 19.41 19.43 908 -0.15(-0.77%)
Jun 13, 2016 19.64 19.64 19.58 19.58 314 -0.33(-1.68%)
Jun 09, 2016 19.92 19.92 19.92 19.92 454 -0.00(-0.00%)
Jun 08, 2016 19.92 19.92 19.92 19.92 794 +0.06(+0.31%)
Jun 07, 2016 19.86 19.86 19.85 19.85 6,224 +0.07(+0.38%)
Jun 06, 2016 19.68 19.78 19.68 19.78 554 +0.09(+0.47%)
Jun 03, 2016 19.58 19.69 19.58 19.69 484 +0.15(+0.75%)
Jun 01, 2016 19.53 19.54 19.53 19.54 51 -0.05(-0.26%)
May 31, 2016 19.59 19.59 19.59 19.59 340 +0.48(+2.53%)
May 19, 2016 19.11 19.11 19.11 19.11 567 -0.27(-1.41%)
May 17, 2016 19.38 19.38 19.38 19.38 113 -0.07(-0.36%)
May 13, 2016 19.40 19.45 19.45 19.45 567 +0.15(+0.78%)
May 12, 2016 19.27 19.31 19.27 19.30 993 -0.30(-1.51%)
May 11, 2016 19.59 19.59 19.59 19.59 227 -0.07(-0.33%)
May 10, 2016 19.67 19.67 19.66 19.66 397 +0.09(+0.44%)
May 09, 2016 19.57 19.57 19.57 19.57 178 +0.05(+0.28%)
May 06, 2016 19.45 19.53 19.45 19.52 1,021 -0.17(-0.85%)
May 03, 2016 19.69 19.69 19.69 19.69 794 -0.27(-1.37%)
May 02, 2016 19.86 19.96 19.86 19.96 556 +0.14(+0.70%)
Apr 29, 2016 19.82 19.82 19.82 19.82 982 -0.43(-2.12%)
Apr 25, 2016 20.25 20.25 20.25 20.25 1 -0.12(-0.60%)
Apr 22, 2016 20.31 20.37 20.31 20.37 2,403 +0.08(+0.39%)
Apr 21, 2016 20.29 20.29 20.29 20.29 255 +0.14(+0.70%)
Apr 15, 2016 20.15 20.15 20.15 20.15 113 -0.02(-0.11%)
Apr 13, 2016 20.18 20.18 20.18 20.18 908 +0.22(+1.09%)
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