Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 66.39 14 -0.26(-0.38%)
Jun 28, 2017 66.64 76 -0.34(-0.51%)
Jun 23, 2017 66.99 2 +1.03(+1.56%)
Jun 22, 2017 66.04 66.04 65.96 65.96 1,019 +1.71(+2.66%)
Jun 15, 2017 64.25 15 -1.00(-1.53%)
Jun 14, 2017 65.24 65.24 65.24 65.24 305 +0.58(+0.90%)
Jun 12, 2017 64.66 2 -1.83(-2.76%)
Jun 09, 2017 66.37 66.50 66.18 66.50 407 +0.68(+1.03%)
Jun 08, 2017 65.81 65.81 65.81 65.81 169 -0.46(-0.70%)
Jun 05, 2017 66.28 1 +1.20(+1.84%)
May 26, 2017 65.08 40 -0.02(-0.04%)
May 25, 2017 65.07 65.11 65.07 65.11 306 +1.01(+1.58%)
May 23, 2017 64.09 146 -0.04(-0.06%)
May 22, 2017 64.17 64.17 64.13 64.13 407 -0.71(-1.09%)
May 16, 2017 64.84 23 +0.39(+0.60%)
May 10, 2017 64.45 199 +1.17(+1.84%)
May 01, 2017 63.29 63.29 63.29 0 +3.24(+5.40%)
Apr 20, 2017 60.04 60.04 60.04 0 +0.61(+1.02%)
Apr 12, 2017 59.43 32 +0.26(+0.44%)
Apr 10, 2017 59.18 150 +0.34(+0.57%)
Mar 29, 2017 58.84 84 +0.69(+1.19%)
Mar 24, 2017 58.15 58.15 58.15 0 -0.25(-0.42%)
Mar 22, 2017 58.40 58.40 58.40 0 -1.23(-2.07%)
Mar 20, 2017 59.63 65 +0.71(+1.21%)
Mar 10, 2017 58.92 58.92 58.92 0 +0.41(+0.71%)
Mar 08, 2017 58.51 8 +0.01(+0.01%)
Mar 07, 2017 58.55 58.55 58.50 58.50 3,454 -0.18(-0.31%)
Mar 03, 2017 58.68 1 -0.39(-0.67%)
Mar 01, 2017 59.08 59.08 59.08 0 -0.38(-0.65%)
Feb 27, 2017 59.46 10 +0.35(+0.60%)
Feb 24, 2017 59.11 59.11 59.11 59.11 177 -0.54(-0.91%)
Feb 23, 2017 59.65 59.65 59.65 59.65 847 -0.32(-0.53%)
Feb 17, 2017 59.97 16 -0.20(-0.32%)
Feb 15, 2017 60.16 7 +0.53(+0.89%)
Feb 14, 2017 59.63 59.63 59.63 59.63 105 -0.01(-0.02%)
Feb 13, 2017 59.64 59.64 59.64 59.64 135 -0.01(-0.02%)
Feb 09, 2017 59.65 75 +0.49(+0.83%)
Feb 08, 2017 59.25 59.25 59.16 59.16 380 -0.52(-0.86%)
Feb 07, 2017 59.77 59.77 59.67 59.67 809 -0.07(-0.12%)
Feb 01, 2017 59.75 50 +0.31(+0.53%)
Jan 30, 2017 59.43 59.43 59.43 0 -0.67(-1.11%)
Jan 27, 2017 60.10 60.10 60.10 60.10 44,664 -0.28(-0.46%)
Jan 26, 2017 60.37 60.38 60.37 60.38 12,181 -0.17(-0.27%)
Jan 25, 2017 60.54 60.54 60.54 60.54 203 +1.74(+2.96%)
Jan 11, 2017 58.80 1 +1.95(+3.43%)
Dec 28, 2016 56.85 11 +0.03(+0.05%)
Dec 23, 2016 56.83 2 -0.91(-1.58%)
Dec 16, 2016 57.74 57.74 57.74 0 -1.04(-1.78%)
Dec 14, 2016 58.78 50 -0.51(-0.86%)
Dec 13, 2016 59.29 59.29 59.29 59.29 102 +0.27(+0.45%)
Dec 12, 2016 59.03 59.03 59.03 59.03 203 -0.34(-0.57%)
Dec 08, 2016 59.37 59.37 59.37 0 +0.73(+1.24%)
Dec 07, 2016 58.64 58.64 58.64 58.64 421 +1.29(+2.25%)
Dec 05, 2016 57.35 4 +0.94(+1.66%)
Dec 02, 2016 56.42 56.42 56.42 56.42 497 +0.31(+0.54%)
Dec 01, 2016 57.65 57.65 56.00 56.11 33,689 -1.78(-3.07%)
Nov 30, 2016 57.89 57.89 57.89 57.89 219 -1.02(-1.73%)
Nov 25, 2016 58.91 17 +0.30(+0.52%)
Nov 22, 2016 58.61 58.61 58.61 0 +0.51(+0.88%)
Nov 17, 2016 58.09 58.09 58.09 0 +2.14(+3.82%)
Nov 11, 2016 55.95 37 +0.00(+0.00%)
Nov 08, 2016 55.95 26 +0.08(+0.14%)
Nov 02, 2016 55.88 180 -0.71(-1.26%)
Nov 01, 2016 56.54 56.59 56.54 56.59 807 -0.99(-1.72%)
Oct 31, 2016 57.58 57.58 57.58 57.58 338 -0.04(-0.07%)
Oct 28, 2016 57.62 57.62 57.62 57.62 812 -0.23(-0.39%)
Oct 27, 2016 57.85 57.85 57.85 57.85 710 -0.99(-1.67%)
Oct 25, 2016 58.83 25 -0.24(-0.40%)
Oct 24, 2016 59.11 59.11 59.07 59.07 431 +0.77(+1.32%)
Oct 21, 2016 58.30 58.30 58.30 58.30 267 +0.47(+0.81%)
Oct 20, 2016 57.83 57.83 57.83 57.83 122 +0.30(+0.52%)
Oct 13, 2016 57.14 57.53 57.53 57.53 812 -1.59(-2.69%)
Oct 10, 2016 59.12 59.12 59.12 59.12 1 +0.04(+0.06%)
Oct 07, 2016 59.19 59.19 59.02 59.09 497 +0.33(+0.56%)
Oct 06, 2016 58.69 59.02 58.68 58.76 992 -0.93(-1.56%)
Oct 04, 2016 59.81 59.69 59.69 59.69 203 +0.21(+0.35%)
Oct 03, 2016 59.48 59.48 59.48 59.48 0 +0.00(+0.00%)
Sep 30, 2016 59.18 59.57 59.18 59.48 1,253 -0.42(-0.70%)
Sep 29, 2016 59.93 59.93 59.90 59.90 309 +0.27(+0.46%)
Sep 28, 2016 59.63 59.63 59.63 59.63 50 +0.00(+0.00%)
Sep 27, 2016 59.63 59.63 59.63 59.63 203 +0.81(+1.38%)
Sep 26, 2016 58.96 58.96 58.82 58.82 524 -0.49(-0.82%)
Sep 23, 2016 59.37 59.37 59.26 59.30 1,339 +0.20(+0.33%)
Sep 22, 2016 59.11 59.11 59.11 59.11 167 +1.25(+2.16%)
Sep 19, 2016 58.03 57.86 57.86 57.86 304 +0.47(+0.82%)
Sep 13, 2016 57.38 57.38 57.38 57.38 203 -0.71(-1.22%)
Sep 12, 2016 58.09 58.11 58.09 58.09 822 +0.46(+0.80%)
Sep 09, 2016 57.95 58.00 57.44 57.63 1,683 -1.35(-2.28%)
Sep 08, 2016 59.11 59.11 58.98 58.98 375 -0.31(-0.51%)
Sep 06, 2016 59.28 59.28 59.28 59.28 101 +0.56(+0.96%)
Sep 02, 2016 58.83 58.72 58.72 58.72 710 +1.10(+1.90%)
Aug 31, 2016 57.63 57.63 57.63 57.63 15 -0.00(-0.01%)
Aug 29, 2016 57.63 57.63 57.63 57.63 203 +0.20(+0.34%)
Aug 26, 2016 57.27 57.97 57.27 57.43 1,898 +0.04(+0.07%)
Aug 25, 2016 57.39 57.39 57.39 57.39 550 -0.41(-0.70%)
Aug 23, 2016 57.47 57.80 57.47 57.80 168 +0.64(+1.12%)
Aug 22, 2016 57.23 57.23 57.16 57.16 223 +0.06(+0.10%)
Aug 19, 2016 57.09 57.10 57.09 57.10 507 -0.40(-0.70%)
Aug 08, 2016 57.50 57.50 57.50 57.50 406 +1.18(+2.10%)
Aug 03, 2016 55.93 56.32 55.93 56.32 50 +0.17(+0.30%)
Aug 02, 2016 56.18 56.18 55.84 56.15 10,619 -0.29(-0.51%)
Aug 01, 2016 56.31 56.44 56.00 56.44 29,042 +1.53(+2.78%)
Jul 27, 2016 55.10 55.10 54.85 54.91 2 -0.29(-0.53%)
Jul 26, 2016 55.26 55.26 55.20 55.20 595 +0.88(+1.63%)
Jul 21, 2016 54.32 54.32 54.32 54.32 203 +0.17(+0.31%)
Jul 18, 2016 54.15 54.15 54.15 54.15 77 +0.25(+0.46%)
Jul 15, 2016 53.87 53.90 53.87 53.90 452 -0.31(-0.58%)
Jul 12, 2016 53.93 54.21 54.21 54.21 1,015 +0.62(+1.17%)
Jul 11, 2016 53.59 53.59 53.59 53.59 2,172 +0.16(+0.29%)
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