Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.34 16.34 16.04 16.21 348,500 -0.05(-0.31%)
Dec 28, 2018 16.35 16.52 16.14 16.26 214,900 -0.03(-0.18%)
Dec 27, 2018 16.12 17.45 15.95 16.29 391,756 +0.03(+0.18%)
Dec 26, 2018 15.94 16.28 15.72 16.26 196,321 +0.37(+2.33%)
Dec 24, 2018 15.88 16.10 15.81 15.89 187,400 -0.06(-0.38%)
Dec 21, 2018 16.32 16.73 15.91 15.95 550,300 -0.37(-2.27%)
Dec 20, 2018 16.12 16.43 15.86 16.32 283,372 +0.19(+1.18%)
Dec 19, 2018 16.38 16.48 16.04 16.13 241,496 -0.26(-1.59%)
Dec 18, 2018 16.66 16.74 16.36 16.39 273,146 -0.16(-0.97%)
Dec 17, 2018 16.57 16.83 16.42 16.55 321,271 -0.03(-0.18%)
Dec 14, 2018 16.56 17.03 16.50 16.58 394,200 -0.11(-0.66%)
Dec 13, 2018 16.70 16.91 16.56 16.69 318,983 -0.01(-0.06%)
Dec 12, 2018 16.62 17.09 16.40 16.70 174,983 +0.24(+1.46%)
Dec 11, 2018 16.64 17.10 16.37 16.46 281,889 +0.28(+1.73%)
Dec 10, 2018 16.15 16.51 16.03 16.18 104,057 +0.07(+0.43%)
Dec 07, 2018 16.30 16.52 16.04 16.11 214,000 -0.25(-1.53%)
Dec 06, 2018 16.00 16.80 15.53 16.36 366,492 +0.30(+1.87%)
Dec 04, 2018 16.41 16.70 15.91 16.06 270,300 -0.40(-2.43%)
Dec 03, 2018 16.65 16.74 15.97 16.46 322,803 -0.08(-0.48%)
Nov 30, 2018 16.73 16.99 16.51 16.54 293,400 -0.14(-0.84%)
Nov 29, 2018 16.76 16.93 16.54 16.68 177,593 -0.15(-0.89%)
Nov 28, 2018 16.53 16.84 16.40 16.83 230,402 +0.40(+2.43%)
Nov 27, 2018 16.59 16.96 16.38 16.43 271,981 -0.23(-1.35%)
Nov 26, 2018 17.02 17.02 16.52 16.66 192,466 -0.23(-1.39%)
Nov 23, 2018 16.76 17.13 16.73 16.89 145,400 +0.02(+0.12%)
Nov 21, 2018 16.87 16.87 16.87 0 +0.24(+1.44%)
Nov 20, 2018 16.70 16.89 16.46 16.63 286,644 -0.23(-1.36%)
Nov 19, 2018 16.96 17.58 16.82 16.86 351,760 -0.06(-0.35%)
Nov 16, 2018 16.80 17.10 16.72 16.92 292,200 +0.08(+0.48%)
Nov 15, 2018 17.15 17.15 16.55 16.84 191,907 -0.40(-2.32%)
Nov 14, 2018 16.46 17.39 16.46 17.24 552,779 +0.78(+4.74%)
Nov 13, 2018 16.48 16.54 16.32 16.46 232,490 +0.06(+0.37%)
Nov 12, 2018 16.27 16.59 16.21 16.40 261,151 +0.11(+0.68%)
Nov 09, 2018 16.50 16.69 16.20 16.29 182,200 -0.22(-1.33%)
Nov 08, 2018 16.70 16.89 16.44 16.51 173,166 -0.22(-1.32%)
Nov 07, 2018 16.85 17.00 16.48 16.73 217,299 -0.20(-1.18%)
Nov 06, 2018 16.87 17.09 16.75 16.93 216,614 +0.05(+0.30%)
Nov 05, 2018 16.72 17.06 16.47 16.88 253,092 +0.14(+0.84%)
Nov 02, 2018 17.01 17.38 16.46 16.74 575,600 -0.27(-1.59%)
Nov 01, 2018 16.90 17.49 16.71 17.01 713,142 -0.34(-1.96%)
Oct 31, 2018 15.25 18.16 15.24 17.35 2,703,447 +3.20(+22.61%)
Oct 30, 2018 14.36 14.52 14.14 14.15 382,511 -0.24(-1.67%)
Oct 29, 2018 14.45 14.86 14.23 14.39 368,900 +0.10(+0.70%)
Oct 26, 2018 14.28 14.46 14.15 14.29 190,900 -0.13(-0.90%)
Oct 25, 2018 14.08 14.51 14.07 14.42 232,126 +0.38(+2.71%)
Oct 24, 2018 14.51 14.57 14.02 14.04 222,573 -0.51(-3.51%)
Oct 23, 2018 14.73 14.81 14.45 14.55 171,488 -0.22(-1.49%)
Oct 22, 2018 14.42 14.87 14.41 14.77 178,617 +0.34(+2.36%)
Oct 19, 2018 14.39 14.52 14.27 14.43 179,100 +0.01(+0.07%)
Oct 18, 2018 14.60 14.78 14.41 14.42 221,033 -0.24(-1.64%)
Oct 17, 2018 14.52 14.72 14.32 14.66 286,724 +0.14(+0.96%)
Oct 16, 2018 14.62 14.75 14.39 14.52 216,769 +0.07(+0.48%)
Oct 15, 2018 14.20 14.51 14.20 14.45 192,783 +0.22(+1.55%)
Oct 12, 2018 14.07 14.27 14.00 14.23 333,800 +0.30(+2.15%)
Oct 11, 2018 14.09 14.29 13.93 13.93 297,807 -0.22(-1.55%)
Oct 10, 2018 14.06 14.42 14.02 14.15 317,720 +0.10(+0.71%)
Oct 09, 2018 13.96 14.45 13.96 14.05 303,013 +0.13(+0.93%)
Oct 08, 2018 13.67 13.96 13.67 13.92 242,860 +0.28(+2.05%)
Oct 05, 2018 13.59 13.71 13.32 13.64 798,700 +0.05(+0.37%)
Oct 04, 2018 13.69 13.84 13.55 13.59 238,953 -0.17(-1.24%)
Oct 03, 2018 13.86 13.88 13.53 13.76 376,898 -0.10(-0.72%)
Oct 02, 2018 14.26 14.26 13.84 13.86 511,960 -0.41(-2.87%)
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