Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.89 34.80 33.71 34.08 178,337 -0.16(-0.47%)
Feb 27, 2017 33.47 35.33 32.75 34.24 189,559 +0.58(+1.72%)
Feb 24, 2017 33.50 34.18 33.50 33.66 132,754 -0.11(-0.33%)
Feb 23, 2017 34.76 34.76 33.61 33.77 112,334 -0.81(-2.34%)
Feb 22, 2017 34.62 34.90 34.20 34.58 184,425 -0.27(-0.77%)
Feb 21, 2017 35.00 35.25 34.56 34.85 178,793 -0.05(-0.14%)
Feb 17, 2017 34.90 34.90 34.90 0 +0.11(+0.32%)
Feb 16, 2017 34.92 35.09 34.65 34.79 101,027 -0.18(-0.51%)
Feb 15, 2017 35.03 35.56 33.43 34.97 171,058 -0.14(-0.40%)
Feb 14, 2017 32.76 35.20 32.43 35.11 386,656 +2.38(+7.27%)
Feb 13, 2017 32.41 32.75 32.17 32.73 98,131 +0.09(+0.28%)
Feb 10, 2017 32.02 32.78 31.90 32.64 91,792 +0.46(+1.43%)
Feb 09, 2017 33.60 33.67 32.09 32.18 105,319 -1.32(-3.94%)
Feb 08, 2017 33.30 33.80 33.02 33.50 82,808 -0.24(-0.71%)
Feb 07, 2017 33.09 34.50 32.91 33.74 235,112 +0.92(+2.80%)
Feb 06, 2017 33.32 33.50 32.62 32.82 166,754 -0.67(-2.00%)
Feb 03, 2017 33.75 33.84 33.12 33.49 167,951 -0.24(-0.71%)
Feb 02, 2017 34.81 35.10 33.68 33.73 92,812 -1.37(-3.90%)
Feb 01, 2017 34.35 36.17 34.35 35.10 158,913 +0.06(+0.17%)
Jan 31, 2017 34.00 37.32 33.44 35.04 278,594 +1.84(+5.54%)
Jan 30, 2017 35.45 35.59 32.85 33.20 248,020 -2.36(-6.64%)
Jan 27, 2017 37.58 37.58 35.38 35.56 257,587 -1.58(-4.25%)
Jan 26, 2017 36.77 37.71 36.77 37.14 118,130 -0.52(-1.38%)
Jan 25, 2017 35.01 38.00 35.01 37.66 228,084 +1.20(+3.29%)
Jan 24, 2017 38.41 39.60 36.05 36.46 272,918 -2.13(-5.52%)
Jan 23, 2017 37.36 40.52 37.36 38.59 174,219 +0.81(+2.14%)
Jan 20, 2017 38.31 38.89 37.10 37.78 224,395 -0.49(-1.28%)
Jan 19, 2017 38.30 39.36 35.66 38.27 667,353 -2.43(-5.97%)
Jan 18, 2017 40.41 41.50 39.44 40.70 283,961 +0.22(+0.54%)
Jan 17, 2017 42.60 43.00 40.14 40.48 345,092 -1.52(-3.62%)
Jan 13, 2017 42.00 42.00 42.00 0 +0.87(+2.12%)
Jan 12, 2017 51.00 51.50 39.32 41.13 1,929,846 +9.72(+30.95%)
Jan 11, 2017 33.25 33.42 31.30 31.41 100,701 -1.88(-5.65%)
Jan 10, 2017 33.33 34.25 32.66 33.29 86,473 -0.23(-0.69%)
Jan 09, 2017 34.35 35.60 33.20 33.52 262,183 -1.38(-3.95%)
Jan 06, 2017 36.19 36.19 34.77 34.90 76,336 -1.26(-3.48%)
Jan 05, 2017 37.67 37.69 35.56 36.16 113,451 -1.32(-3.52%)
Jan 04, 2017 36.17 38.50 35.36 37.48 139,725 +1.19(+3.28%)
Jan 03, 2017 34.46 36.99 34.46 36.29 124,070 +2.38(+7.02%)
Dec 30, 2016 33.91 33.91 33.91 0 -0.46(-1.34%)
Dec 29, 2016 34.55 35.90 33.95 34.37 58,642 -0.29(-0.84%)
Dec 28, 2016 34.93 34.93 33.63 34.66 61,007 -0.07(-0.20%)
Dec 27, 2016 36.27 37.17 33.32 34.73 137,443 -1.56(-4.30%)
Dec 23, 2016 36.29 36.29 36.29 0 +1.24(+3.54%)
Dec 22, 2016 35.10 36.06 34.75 35.05 188,073 -0.03(-0.09%)
Dec 21, 2016 35.49 36.68 34.50 35.08 365,440 +0.10(+0.29%)
Dec 20, 2016 34.06 35.11 32.39 34.98 194,564 +0.99(+2.91%)
Dec 19, 2016 29.11 36.00 28.99 33.99 519,803 +4.87(+16.72%)
Dec 16, 2016 29.13 29.16 28.43 29.12 174,865 -0.10(-0.34%)
Dec 15, 2016 27.00 30.17 27.00 29.22 195,486 +2.25(+8.34%)
Dec 14, 2016 26.11 26.99 25.02 26.97 76,148 +1.08(+4.17%)
Dec 13, 2016 27.75 27.88 25.62 25.89 105,725 -0.86(-3.21%)
Dec 12, 2016 26.88 27.74 25.33 26.75 83,912 -0.36(-1.33%)
Dec 09, 2016 25.35 27.31 25.35 27.11 164,089 +2.02(+8.05%)
Dec 08, 2016 23.54 25.36 23.38 25.09 126,791 +1.65(+7.04%)
Dec 07, 2016 22.64 23.58 22.60 23.44 86,011 +0.51(+2.22%)
Dec 06, 2016 23.20 23.63 22.63 22.93 78,359 -0.07(-0.30%)
Dec 05, 2016 23.26 23.94 22.76 23.00 134,816 -0.01(-0.04%)
Dec 02, 2016 23.55 23.84 22.60 23.01 75,433 -0.67(-2.83%)
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