Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.87 24.98 24.84 24.98 234,073 +0.05(+0.18%)
Dec 30, 2019 25.02 25.05 24.89 24.94 207,526 -0.09(-0.36%)
Dec 27, 2019 25.19 25.19 25.00 25.03 271,297 +0.03(+0.12%)
Dec 26, 2019 24.93 25.00 24.91 25.00 269,050 +0.10(+0.39%)
Dec 24, 2019 24.97 24.97 24.89 24.90 91,084 -0.09(-0.36%)
Dec 23, 2019 24.91 25.01 24.90 24.99 198,163 -0.02(-0.07%)
Dec 20, 2019 25.05 25.12 24.99 25.01 274,490 -0.13(-0.53%)
Dec 19, 2019 25.12 25.22 25.12 25.14 146,615 -0.12(-0.46%)
Dec 18, 2019 25.14 25.26 25.14 25.26 137,961 +0.19(+0.75%)
Dec 17, 2019 25.02 25.16 25.02 25.07 166,763 -0.05(-0.21%)
Dec 16, 2019 25.06 25.20 25.04 25.12 206,405 +0.11(+0.43%)
Dec 13, 2019 24.97 25.16 24.90 25.02 240,530 -0.20(-0.81%)
Dec 12, 2019 24.94 25.25 24.94 25.22 279,210 +0.04(+0.18%)
Dec 11, 2019 25.01 25.23 25.00 25.18 284,442 +0.18(+0.71%)
Dec 10, 2019 25.01 25.08 24.95 25.00 146,841 -0.03(-0.11%)
Dec 09, 2019 25.08 25.10 25.02 25.02 167,149 -0.14(-0.57%)
Dec 06, 2019 25.21 25.25 25.17 25.17 278,651 +0.22(+0.89%)
Dec 05, 2019 24.90 24.99 24.90 24.94 223,394 -0.15(-0.60%)
Dec 04, 2019 24.88 25.15 24.86 25.10 556,941 +0.47(+1.91%)
Dec 03, 2019 24.52 24.68 24.48 24.62 263,865 +0.13(+0.54%)
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