Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.50 63.00 50.40 56.70 96,856 +7.28(+14.73%)
Oct 30, 2019 51.65 52.43 47.60 49.42 28,322 +0.42(+0.86%)
Oct 29, 2019 52.50 52.50 47.60 49.00 22,834 -2.80(-5.41%)
Oct 28, 2019 53.90 56.00 51.80 51.80 27,795 +0.00(+0.00%)
Oct 25, 2019 56.00 59.50 49.70 51.80 44,381 +0.00(+0.00%)
Oct 24, 2019 50.40 53.90 46.20 51.80 33,813 +1.40(+2.78%)
Oct 23, 2019 39.14 51.10 38.50 50.40 47,810 +12.17(+31.82%)
Oct 22, 2019 39.54 39.90 37.81 38.23 19,301 -0.54(-1.39%)
Oct 21, 2019 37.80 39.74 36.40 38.77 13,203 +0.97(+2.57%)
Oct 18, 2019 39.90 41.30 35.04 37.80 16,141 -1.53(-3.90%)
Oct 17, 2019 42.00 43.39 38.50 39.33 13,236 -0.57(-1.42%)
Oct 16, 2019 35.00 41.30 33.60 39.90 32,356 +4.06(+11.33%)
Oct 15, 2019 36.40 39.20 35.70 35.84 11,604 -1.26(-3.40%)
Oct 14, 2019 38.50 39.20 35.00 37.10 8,929 -0.69(-1.83%)
Oct 11, 2019 37.80 38.49 34.30 37.79 26,710 -0.01(-0.02%)
Oct 10, 2019 44.80 44.80 35.00 37.80 35,326 -6.63(-14.92%)
Oct 09, 2019 45.85 47.59 43.40 44.43 6,866 -1.42(-3.10%)
Oct 08, 2019 48.01 48.01 44.48 45.85 10,363 -1.08(-2.30%)
Oct 07, 2019 46.06 48.96 43.40 46.93 20,698 +0.10(+0.21%)
Oct 04, 2019 46.55 47.67 46.20 46.83 5,610 -0.07(-0.15%)
Oct 03, 2019 47.60 47.60 44.80 46.90 5,612 +0.70(+1.52%)
Oct 02, 2019 47.60 47.60 44.10 46.20 7,309 -1.14(-2.41%)
Oct 01, 2019 50.40 51.80 43.13 47.34 22,256 -1.66(-3.39%)
Sep 30, 2019 53.90 53.90 49.00 49.00 10,561 -3.43(-6.54%)
Sep 27, 2019 53.05 53.55 51.10 52.43 6,182 -0.77(-1.45%)
Sep 26, 2019 52.50 54.60 51.10 53.20 8,041 +1.18(+2.26%)
Sep 25, 2019 52.58 53.19 51.45 52.02 6,787 -0.48(-0.91%)
Sep 24, 2019 55.30 56.00 52.50 52.50 15,684 -1.40(-2.60%)
Sep 23, 2019 52.50 55.30 51.80 53.90 21,276 +2.10(+4.05%)
Sep 20, 2019 52.50 53.82 51.10 51.80 8,301 +0.00(+0.00%)
Sep 19, 2019 53.20 53.90 51.10 51.80 6,211 -0.70(-1.33%)
Sep 18, 2019 53.21 54.95 51.10 52.50 9,149 -0.70(-1.32%)
Sep 17, 2019 55.30 56.00 53.20 53.20 7,473 -1.40(-2.56%)
Sep 16, 2019 60.20 60.20 53.20 54.60 16,920 -4.90(-8.24%)
Sep 13, 2019 60.20 60.90 58.80 59.50 6,381 -0.07(-0.12%)
Sep 12, 2019 63.00 63.62 58.10 59.57 13,274 -3.43(-5.44%)
Sep 11, 2019 57.40 65.10 56.70 63.00 46,628 +8.09(+14.72%)
Sep 10, 2019 51.87 55.87 51.84 54.91 12,873 +3.08(+5.94%)
Sep 09, 2019 52.50 55.30 51.84 51.84 6,227 -1.37(-2.57%)
Sep 06, 2019 51.10 55.23 50.40 53.20 15,978 +2.17(+4.25%)
Sep 05, 2019 56.70 56.71 49.00 51.03 36,254 -5.26(-9.34%)
Sep 04, 2019 57.75 57.75 53.90 56.29 15,905 -2.51(-4.27%)
Sep 03, 2019 65.10 65.10 56.70 58.80 14,900 -6.93(-10.54%)
Aug 30, 2019 65.10 66.43 63.00 65.73 5,738 +0.63(+0.97%)
Aug 29, 2019 67.90 69.99 63.00 65.10 10,330 -2.10(-3.13%)
Aug 28, 2019 71.40 72.80 67.20 67.20 5,334 -2.80(-4.00%)
Aug 27, 2019 69.30 72.10 68.91 70.00 4,917 +1.90(+2.79%)
Aug 26, 2019 68.60 69.91 67.20 68.10 5,267 +0.69(+1.03%)
Aug 23, 2019 73.50 74.20 67.20 67.41 10,598 -6.79(-9.15%)
Aug 22, 2019 74.20 75.60 73.50 74.20 5,522 -1.40(-1.85%)
Aug 21, 2019 75.60 77.70 74.20 75.60 9,666 +0.70(+0.93%)
Aug 20, 2019 76.30 76.30 73.50 74.90 6,525 -0.70(-0.93%)
Aug 19, 2019 75.60 78.40 72.80 75.60 10,274 +0.00(+0.00%)
Aug 16, 2019 72.80 77.70 72.10 75.60 5,914 +3.50(+4.85%)
Aug 15, 2019 75.60 75.60 71.40 72.10 5,620 -3.50(-4.63%)
Aug 14, 2019 79.80 80.50 74.20 75.60 9,186 -4.90(-6.09%)
Aug 13, 2019 78.40 80.50 76.30 80.50 12,352 +2.80(+3.60%)
Aug 12, 2019 72.10 79.10 71.40 77.70 17,911 +4.90(+6.73%)
Aug 09, 2019 73.50 74.20 69.30 72.80 11,712 +4.90(+7.22%)
Aug 08, 2019 65.80 68.60 65.80 67.90 4,898 +2.10(+3.19%)
Aug 07, 2019 64.75 67.17 64.75 65.80 4,329 +0.00(+0.00%)
Aug 06, 2019 65.80 68.60 65.80 65.80 7,268 -1.35(-2.01%)
Aug 05, 2019 68.60 69.30 65.80 67.15 6,620 -0.76(-1.12%)
Aug 02, 2019 70.00 70.00 67.20 67.91 6,352 -1.39(-2.00%)
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