Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.59 26.71 25.62 26.29 22,810 -0.16(-0.60%)
Jun 28, 2018 27.15 27.63 25.73 26.45 19,838 -0.52(-1.91%)
Jun 27, 2018 27.34 27.58 26.31 26.97 28,909 -0.19(-0.69%)
Jun 26, 2018 27.29 27.73 26.95 27.15 15,270 -0.17(-0.62%)
Jun 25, 2018 26.97 27.74 26.90 27.32 47,901 +0.14(+0.52%)
Jun 22, 2018 27.36 27.42 26.78 27.18 407,858 -0.10(-0.38%)
Jun 21, 2018 27.19 28.11 26.79 27.28 35,559 +0.00(+0.00%)
Jun 20, 2018 26.71 27.63 26.70 27.28 27,823 +0.58(+2.18%)
Jun 19, 2018 26.70 26.71 26.32 26.70 32,693 -0.01(-0.04%)
Jun 18, 2018 26.90 26.90 26.51 26.71 40,408 +0.04(+0.14%)
Jun 15, 2018 26.92 25.85 26.67 49,052 +0.82(+3.19%)
Jun 14, 2018 25.98 25.98 25.66 25.85 37,249 -0.01(-0.04%)
Jun 13, 2018 25.10 26.06 25.10 25.86 34,462 +0.67(+2.64%)
Jun 12, 2018 25.13 25.30 24.68 25.19 27,337 -0.03(-0.11%)
Jun 11, 2018 24.81 25.31 24.81 25.22 21,149 -0.02(-0.07%)
Jun 08, 2018 25.18 25.31 25.17 25.24 22,387 +0.06(+0.22%)
Jun 07, 2018 25.28 25.30 25.05 25.18 13,295 +0.05(+0.19%)
Jun 06, 2018 24.92 25.21 24.81 25.14 17,127 +0.22(+0.87%)
Jun 05, 2018 24.64 25.14 24.58 24.92 26,056 -0.19(-0.75%)
Jun 04, 2018 24.38 25.31 23.97 25.11 21,119 +0.09(+0.37%)
Jun 01, 2018 24.28 25.02 24.25 25.02 10,954 +1.00(+4.18%)
May 31, 2018 23.74 24.46 23.74 24.01 19,093 -0.40(-1.65%)
May 30, 2018 24.23 24.58 24.13 24.42 19,171 +0.10(+0.42%)
May 29, 2018 24.29 24.32 24.18 24.31 4,632 -0.05(-0.19%)
May 25, 2018 24.36 24.36 24.36 0 +0.22(+0.89%)
May 24, 2018 23.85 24.36 23.67 24.14 8,043 +0.26(+1.10%)
May 23, 2018 23.60 23.89 23.43 23.88 26,219 +0.09(+0.39%)
May 22, 2018 23.72 23.89 23.37 23.79 10,658 -0.09(-0.39%)
May 21, 2018 23.51 23.89 23.29 23.88 6,486 +0.33(+1.39%)
May 18, 2018 23.43 23.65 23.38 23.55 11,660 +0.13(+0.56%)
May 17, 2018 23.19 23.43 23.19 23.42 11,913 +0.17(+0.73%)
May 16, 2018 22.93 23.29 22.64 23.25 12,302 +0.58(+2.56%)
May 15, 2018 22.49 22.89 22.49 22.67 21,534 +0.25(+1.13%)
May 14, 2018 22.40 22.49 22.14 22.42 5,735 +0.02(+0.08%)
May 11, 2018 22.17 22.49 22.17 22.40 15,532 +0.14(+0.63%)
May 10, 2018 22.40 22.40 22.19 22.26 9,460 -0.12(-0.54%)
May 09, 2018 22.33 22.49 22.33 22.38 10,867 +0.15(+0.67%)
May 08, 2018 22.03 22.27 21.89 22.23 23,266 +0.23(+1.07%)
May 07, 2018 22.03 22.03 21.84 22.00 12,835 +0.07(+0.30%)
May 04, 2018 21.74 22.00 21.74 21.93 3,036 +0.07(+0.30%)
May 03, 2018 21.98 21.98 21.87 21.87 2,967 -0.06(-0.26%)
May 02, 2018 21.47 21.98 21.46 21.92 10,565 +0.22(+1.04%)
May 01, 2018 21.56 21.70 21.46 21.70 4,555 +0.14(+0.65%)
Apr 30, 2018 21.56 21.69 21.56 21.56 6,987 +0.00(+0.00%)
Apr 27, 2018 21.56 21.56 21.42 21.56 2,378 +0.13(+0.61%)
Apr 26, 2018 21.55 21.55 21.43 21.43 1,574 +0.05(+0.22%)
Apr 25, 2018 21.56 21.70 21.25 21.38 12,214 -0.41(-1.89%)
Apr 24, 2018 21.79 21.92 21.79 21.79 2,003 -0.07(-0.30%)
Apr 23, 2018 21.89 21.92 21.74 21.86 2,926 +0.22(+1.00%)
Apr 20, 2018 21.80 21.83 21.64 21.64 4,266 -0.43(-1.95%)
Apr 19, 2018 22.03 22.24 21.89 22.07 2,665 +0.15(+0.68%)
Apr 18, 2018 21.89 22.03 21.65 21.92 8,214 +0.06(+0.28%)
Apr 17, 2018 21.56 21.92 21.56 21.86 5,092 +0.38(+1.77%)
Apr 16, 2018 21.58 21.69 21.48 21.48 14,388 -0.11(-0.52%)
Apr 13, 2018 21.59 21.69 21.46 21.59 4,770 +0.16(+0.74%)
Apr 12, 2018 21.56 21.87 21.44 21.44 8,131 -0.01(-0.04%)
Apr 11, 2018 21.10 21.52 21.09 21.44 5,090 +0.35(+1.64%)
Apr 10, 2018 20.98 21.10 20.76 21.10 10,197 +0.10(+0.49%)
Apr 09, 2018 20.72 20.99 20.71 20.99 2,615 +0.26(+1.27%)
Apr 06, 2018 20.69 20.73 20.61 20.73 3,435 -0.35(-1.64%)
Apr 05, 2018 20.78 21.29 20.78 21.08 4,677 +0.13(+0.62%)
Apr 04, 2018 20.55 20.95 20.55 20.95 6,719 +0.33(+1.59%)
Apr 03, 2018 21.38 21.47 20.62 20.62 4,408 -0.48(-2.26%)
Apr 02, 2018 20.55 21.29 20.55 21.10 3,518 -0.19(-0.88%)
Mar 29, 2018 21.28 21.28 21.28 0 +0.50(+2.43%)
Mar 28, 2018 20.73 20.84 20.45 20.78 9,451 +0.05(+0.23%)
Mar 27, 2018 20.74 21.12 20.69 20.73 6,485 +0.14(+0.68%)
Mar 26, 2018 21.08 21.08 20.55 20.59 7,270 +0.04(+0.18%)
Mar 23, 2018 20.78 21.34 20.55 20.55 8,305 -0.34(-1.61%)
Mar 22, 2018 21.30 21.42 20.73 20.89 29,218 -0.59(-2.74%)
Mar 21, 2018 21.01 21.48 21.01 21.48 3,211 +0.00(+0.00%)
Mar 20, 2018 21.54 21.88 21.01 21.48 29,004 -0.49(-2.21%)
Mar 19, 2018 21.74 22.11 21.48 21.97 8,908 -0.21(-0.93%)
Mar 16, 2018 22.09 22.17 21.71 22.17 32,031 +0.01(+0.04%)
Mar 15, 2018 21.96 22.56 21.82 22.16 7,711 -0.11(-0.50%)
Mar 14, 2018 22.14 22.27 22.14 22.27 3,642 -0.07(-0.29%)
Mar 13, 2018 22.65 22.79 22.34 22.34 9,006 -0.44(-1.93%)
Mar 12, 2018 22.40 22.78 22.40 22.78 2,620 +0.37(+1.67%)
Mar 09, 2018 22.07 22.51 21.95 22.40 53,710 +0.20(+0.88%)
Mar 08, 2018 22.57 22.57 22.06 22.21 5,762 -0.32(-1.41%)
Mar 07, 2018 22.41 22.74 22.41 22.53 5,713 +0.01(+0.04%)
Mar 06, 2018 22.37 22.60 22.22 22.52 5,678 +0.19(+0.84%)
Mar 05, 2018 22.18 22.33 21.86 22.33 35,595 -0.08(-0.38%)
Mar 02, 2018 22.28 22.45 22.04 22.41 12,590 +0.12(+0.54%)
Mar 01, 2018 22.11 22.39 22.11 22.29 3,573 +0.07(+0.34%)
Feb 28, 2018 22.60 22.60 22.18 22.22 19,330 -0.36(-1.61%)
Feb 27, 2018 22.58 22.58 22.58 22.58 1,131 -0.02(-0.08%)
Feb 26, 2018 22.34 22.60 22.30 22.60 10,170 +0.20(+0.88%)
Feb 23, 2018 22.41 22.53 22.18 22.40 14,823 +0.00(+0.00%)
Feb 22, 2018 22.18 22.41 22.18 22.40 3,511 +0.23(+1.05%)
Feb 21, 2018 21.81 22.17 21.81 22.17 2,129 +0.47(+2.15%)
Feb 20, 2018 22.22 22.23 21.70 21.70 8,238 -0.71(-3.17%)
Feb 16, 2018 22.41 22.41 22.41 0 +0.29(+1.31%)
Feb 15, 2018 21.96 22.38 21.96 22.12 2,822 -0.24(-1.09%)
Feb 14, 2018 22.02 22.65 22.02 22.37 4,924 +0.19(+0.84%)
Feb 13, 2018 22.34 22.57 22.04 22.18 11,635 -0.39(-1.74%)
Feb 12, 2018 22.47 22.57 22.37 22.57 9,927 +0.19(+0.83%)
Feb 09, 2018 22.26 23.02 22.23 22.39 6,180 +0.16(+0.71%)
Feb 08, 2018 22.52 22.57 22.23 22.23 22,699 -0.28(-1.24%)
Feb 07, 2018 22.82 22.82 22.51 22.51 5,535 -0.40(-1.75%)
Feb 06, 2018 22.51 23.30 22.51 22.91 6,219 +0.31(+1.36%)
Feb 05, 2018 22.82 22.82 22.60 22.60 3,205 -0.33(-1.43%)
Feb 02, 2018 22.93 22.93 22.93 22.93 2,630 -0.63(-2.66%)
Feb 01, 2018 22.41 23.55 22.41 23.55 6,264 +1.14(+5.08%)
Jan 31, 2018 22.99 23.04 22.13 22.41 25,572 -0.93(-4.00%)
Jan 30, 2018 23.45 23.45 23.11 23.35 7,437 +0.00(+0.00%)
Jan 29, 2018 23.40 23.80 23.16 23.35 6,588 -0.05(-0.20%)
Jan 26, 2018 23.70 23.70 23.11 23.39 13,842 -0.37(-1.57%)
Jan 25, 2018 23.77 23.77 23.77 23.77 577 -0.05(-0.20%)
Jan 24, 2018 23.81 23.93 23.81 23.81 1,903 -0.19(-0.78%)
Jan 23, 2018 23.81 24.00 23.81 24.00 2,555 +0.00(+0.00%)
Jan 22, 2018 24.05 24.05 23.95 24.00 5,593 -0.28(-1.15%)
Jan 19, 2018 23.99 24.35 23.91 24.28 5,156 +0.22(+0.93%)
Jan 18, 2018 24.18 24.18 24.06 24.06 3,132 -0.21(-0.88%)
Jan 17, 2018 24.74 24.86 24.27 24.27 3,060 -0.59(-2.37%)
Jan 16, 2018 24.75 25.15 24.28 24.86 6,228 +0.63(+2.58%)
Jan 12, 2018 24.23 24.23 24.23 0 -0.03(-0.12%)
Jan 11, 2018 24.15 24.26 23.98 24.26 18,039 -0.12(-0.50%)
Jan 10, 2018 24.05 24.40 24.05 24.38 2,206 +0.27(+1.12%)
Jan 09, 2018 24.09 24.11 24.09 24.11 658 +0.07(+0.27%)
Jan 08, 2018 24.29 24.33 24.04 24.05 9,701 -0.42(-1.71%)
Jan 05, 2018 24.06 25.05 24.03 24.47 6,706 -0.60(-2.38%)
Jan 04, 2018 24.04 25.06 24.04 25.06 7,788 +0.26(+1.05%)
Jan 03, 2018 25.48 25.48 23.76 24.80 19,031 -0.81(-3.16%)
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