Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.67 37.77 37.10 37.74 28,264,312 +0.29(+0.77%)
Jun 29, 2016 37.18 37.47 36.80 37.45 26,153,668 +0.69(+1.89%)
Jun 28, 2016 36.59 36.77 36.15 36.76 34,518,240 +0.87(+2.42%)
Jun 27, 2016 36.04 36.15 35.48 35.89 44,008,844 -0.56(-1.53%)
Jun 24, 2016 36.49 37.45 36.11 36.45 58,620,396 -1.75(-4.59%)
Jun 23, 2016 37.99 38.20 37.79 38.20 20,400,072 +0.75(+2.00%)
Jun 22, 2016 37.60 37.94 37.42 37.45 21,409,286 -0.21(-0.55%)
Jun 21, 2016 37.71 37.75 37.29 37.66 14,712,296 +0.24(+0.64%)
Jun 20, 2016 37.87 38.20 37.41 37.42 24,439,050 +0.26(+0.71%)
Jun 17, 2016 37.36 37.48 37.10 37.16 32,181,078 -0.20(-0.53%)
Jun 16, 2016 37.06 37.37 36.65 37.36 19,587,556 +0.06(+0.15%)
Jun 15, 2016 37.69 37.92 37.27 37.30 25,258,972 -0.08(-0.21%)
Jun 14, 2016 38.16 38.37 37.09 37.38 31,739,808 -0.87(-2.27%)
Jun 13, 2016 38.38 38.68 38.24 38.25 20,253,136 -0.30(-0.77%)
Jun 10, 2016 38.67 38.84 38.41 38.55 21,087,608 -0.64(-1.63%)
Jun 09, 2016 39.59 39.62 38.95 39.18 24,409,570 -0.69(-1.72%)
Jun 08, 2016 40.07 40.22 39.66 39.87 22,783,604 -0.22(-0.54%)
Jun 07, 2016 40.45 40.45 40.09 40.09 19,199,930 -0.18(-0.44%)
Jun 06, 2016 40.06 40.56 40.02 40.26 18,219,428 +0.24(+0.60%)
Jun 03, 2016 40.01 40.12 39.56 40.02 31,919,328 -0.73(-1.80%)
Jun 02, 2016 40.64 40.76 40.44 40.76 17,815,902 +0.09(+0.22%)
Jun 01, 2016 40.08 40.70 40.01 40.67 21,036,140 +0.22(+0.55%)
May 31, 2016 40.68 40.82 40.26 40.44 24,734,562 -0.10(-0.26%)
May 27, 2016 40.35 40.55 40.55 40.55 16,842,806 +0.24(+0.59%)
May 26, 2016 40.28 40.40 40.19 40.31 18,786,930 +0.04(+0.10%)
May 25, 2016 39.54 40.53 39.48 40.27 28,194,192 +1.04(+2.64%)
May 24, 2016 39.11 39.37 38.83 39.23 20,814,086 +0.40(+1.03%)
May 23, 2016 38.88 38.98 38.55 38.83 13,348,318 -0.04(-0.10%)
May 20, 2016 38.77 39.24 38.72 38.87 16,582,351 +0.30(+0.76%)
May 19, 2016 38.63 39.04 38.40 38.58 17,060,570 -0.22(-0.55%)
May 18, 2016 38.02 38.85 37.97 38.79 37,657,464 +0.82(+2.16%)
May 17, 2016 38.39 38.41 37.92 37.97 26,956,442 -0.52(-1.35%)
May 16, 2016 38.37 38.78 38.22 38.49 24,649,062 +0.02(+0.06%)
May 13, 2016 39.15 39.42 38.44 38.47 31,667,486 -0.77(-1.95%)
May 12, 2016 39.34 39.54 39.11 39.23 17,042,300 +0.10(+0.24%)
May 11, 2016 39.36 39.65 39.14 39.14 21,750,982 -0.26(-0.65%)
May 10, 2016 39.07 39.48 39.07 39.39 17,847,144 +0.41(+1.06%)
May 09, 2016 39.09 39.25 38.92 38.98 17,402,716 -0.11(-0.29%)
May 06, 2016 38.84 39.17 38.79 39.09 17,794,760 +0.05(+0.12%)
May 05, 2016 39.05 39.22 38.89 39.04 20,006,572 +0.02(+0.04%)
May 04, 2016 39.12 39.29 38.82 39.02 28,091,582 -0.54(-1.37%)
May 03, 2016 39.46 39.67 39.20 39.57 20,530,164 -0.47(-1.17%)
May 02, 2016 39.79 40.12 39.69 40.03 18,677,244 +0.48(+1.22%)
Apr 29, 2016 39.93 39.93 39.31 39.55 22,603,352 -0.34(-0.85%)
Apr 28, 2016 39.97 40.30 39.73 39.89 19,593,726 -0.41(-1.02%)
Apr 27, 2016 40.26 40.68 40.14 40.30 19,388,256 +0.01(+0.02%)
Apr 26, 2016 39.97 40.35 39.92 40.30 16,848,606 +0.32(+0.81%)
Apr 25, 2016 39.81 40.04 39.66 39.97 14,771,268 -0.09(-0.22%)
Apr 22, 2016 39.61 40.15 39.61 40.06 20,680,968 +0.45(+1.14%)
Apr 21, 2016 40.00 40.18 39.51 39.61 25,594,976 -0.32(-0.79%)
Apr 20, 2016 39.55 39.98 39.38 39.92 28,617,498 +0.45(+1.14%)
Apr 19, 2016 38.78 39.50 38.76 39.47 23,595,798 +0.82(+2.13%)
Apr 18, 2016 38.18 38.68 37.91 38.65 23,030,530 +0.47(+1.22%)
Apr 15, 2016 38.48 38.73 38.03 38.18 31,446,856 -0.43(-1.11%)
Apr 14, 2016 38.22 39.01 38.12 38.61 37,992,776 -0.19(-0.49%)
Apr 13, 2016 38.21 38.97 38.20 38.80 33,245,534 +1.00(+2.64%)
Apr 12, 2016 37.30 37.85 37.15 37.80 23,722,474 +0.59(+1.57%)
Apr 11, 2016 37.28 37.75 37.19 37.22 19,098,504 -0.03(-0.09%)
Apr 08, 2016 37.47 37.71 37.17 37.25 15,462,968 +0.11(+0.30%)
Apr 07, 2016 37.75 37.81 36.89 37.14 22,231,172 -0.91(-2.39%)
Apr 06, 2016 37.50 38.09 37.37 38.05 21,747,166 +0.45(+1.20%)
Apr 05, 2016 38.05 38.06 37.56 37.60 23,120,870 -0.78(-2.04%)
Apr 04, 2016 38.32 38.51 38.14 38.38 15,303,401 +0.04(+0.10%)
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