Financial News

Store Capital Corp (NY: STOR )

33.11 USD -1.15 (-3.36%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.71 24.71 24.71 0 +0.36(+1.48%)
Dec 29, 2016 24.00 24.42 23.88 24.35 1,034,831 +0.37(+1.54%)
Dec 28, 2016 23.91 24.10 23.85 23.98 954,356 -0.21(-0.87%)
Dec 27, 2016 24.34 24.39 24.10 24.19 686,118 -0.11(-0.45%)
Dec 23, 2016 24.30 24.30 24.30 0 +0.05(+0.21%)
Dec 22, 2016 24.15 24.30 23.98 24.25 1,176,148 +0.11(+0.46%)
Dec 21, 2016 24.59 24.78 24.14 24.14 1,129,932 -0.38(-1.55%)
Dec 20, 2016 24.70 24.86 24.32 24.52 1,747,803 -0.29(-1.17%)
Dec 19, 2016 24.33 24.87 24.23 24.81 1,296,806 +0.69(+2.86%)
Dec 16, 2016 23.77 24.31 23.77 24.12 2,603,374 +0.47(+1.99%)
Dec 15, 2016 23.94 24.19 23.60 23.65 1,749,972 -0.36(-1.50%)
Dec 14, 2016 24.74 24.75 23.93 24.01 1,587,757 -0.66(-2.68%)
Dec 13, 2016 24.75 25.06 24.54 24.67 2,222,043 -0.36(-1.44%)
Dec 12, 2016 24.85 25.21 24.83 25.03 794,384 +0.03(+0.12%)
Dec 09, 2016 24.91 25.13 24.89 25.00 1,083,755 +0.11(+0.44%)
Dec 08, 2016 24.62 25.01 24.62 24.89 1,465,707 +0.08(+0.32%)
Dec 07, 2016 24.37 25.13 24.37 24.81 1,460,144 +0.55(+2.27%)
Dec 06, 2016 24.60 24.78 24.19 24.26 1,377,983 -0.29(-1.18%)
Dec 05, 2016 24.47 24.56 24.01 24.55 1,487,176 +0.10(+0.41%)
Dec 02, 2016 24.17 25.07 24.17 24.45 2,059,434 +0.52(+2.17%)
Dec 01, 2016 24.54 24.66 23.67 23.93 1,832,405 -0.79(-3.20%)
Nov 30, 2016 25.00 25.09 24.58 24.72 1,335,491 -0.47(-1.87%)
Nov 29, 2016 24.91 25.32 24.91 25.19 1,215,093 +0.25(+1.00%)
Nov 28, 2016 24.67 25.13 24.65 24.94 1,180,994 +0.34(+1.38%)
Nov 25, 2016 24.52 24.83 24.42 24.60 354,432 +0.16(+0.65%)
Nov 23, 2016 24.44 24.44 24.44 0 -0.25(-1.01%)
Nov 22, 2016 24.18 24.70 24.07 24.69 1,542,646 +0.63(+2.62%)
Nov 21, 2016 24.42 24.63 24.05 24.06 919,898 -0.22(-0.91%)
Nov 18, 2016 24.29 24.43 24.08 24.28 960,147 +0.04(+0.17%)
Nov 17, 2016 24.68 24.83 24.22 24.24 1,133,311 -0.40(-1.62%)
Nov 16, 2016 24.58 24.70 24.29 24.64 984,313 +0.08(+0.33%)
Nov 15, 2016 24.83 25.06 24.36 24.56 1,148,093 -0.17(-0.69%)
Nov 14, 2016 24.34 24.78 23.90 24.73 1,494,667 +0.27(+1.10%)
Nov 11, 2016 23.86 24.90 23.83 24.46 1,837,623 +0.67(+2.82%)
Nov 10, 2016 25.17 25.40 23.72 23.79 2,618,483 -1.74(-6.82%)
Nov 09, 2016 26.31 26.31 25.35 25.53 1,925,932 -1.40(-5.20%)
Nov 08, 2016 26.60 27.00 26.51 26.93 1,411,712 +0.27(+1.01%)
Nov 07, 2016 26.31 26.76 26.17 26.66 1,134,050 +0.71(+2.74%)
Nov 04, 2016 25.87 26.19 25.71 25.95 1,020,010 +0.00(+0.00%)
Nov 03, 2016 26.30 26.73 25.93 25.95 1,035,756 -0.37(-1.41%)
Nov 02, 2016 26.75 26.75 26.27 26.32 683,347 -0.40(-1.50%)
Nov 01, 2016 27.20 27.21 26.51 26.72 1,012,185 -0.57(-2.09%)
Oct 31, 2016 27.11 27.29 26.78 27.29 1,328,672 +0.32(+1.19%)
Oct 28, 2016 26.85 27.15 26.62 26.97 1,179,483 +0.11(+0.41%)
Oct 27, 2016 27.67 27.67 26.86 26.86 965,001 -0.93(-3.35%)
Oct 26, 2016 28.09 28.22 27.39 27.79 922,050 -0.42(-1.49%)
Oct 25, 2016 28.09 28.23 27.98 28.21 808,992 +0.06(+0.21%)
Oct 24, 2016 28.23 28.58 27.97 28.15 512,716 +0.05(+0.18%)
Oct 21, 2016 28.14 28.32 28.04 28.10 536,318 -0.26(-0.92%)
Oct 20, 2016 28.40 28.47 28.12 28.36 522,959 -0.08(-0.28%)
Oct 19, 2016 28.24 28.53 28.01 28.44 972,062 +0.17(+0.60%)
Oct 18, 2016 28.33 28.48 28.14 28.27 622,593 +0.10(+0.35%)
Oct 17, 2016 28.01 28.40 27.95 28.17 683,426 +0.15(+0.54%)
Oct 14, 2016 28.22 28.40 27.93 28.02 605,719 -0.17(-0.60%)
Oct 13, 2016 27.66 28.25 27.65 28.19 1,269,221 +0.34(+1.22%)
Oct 12, 2016 27.60 27.90 27.47 27.85 1,073,606 +0.36(+1.31%)
Oct 11, 2016 27.64 27.68 27.40 27.49 1,014,962 -0.24(-0.87%)
Oct 10, 2016 27.50 27.81 27.45 27.73 641,558 +0.25(+0.91%)
Oct 07, 2016 27.55 27.85 27.35 27.48 1,092,046 +0.04(+0.15%)
Oct 06, 2016 27.27 27.49 26.99 27.44 1,218,270 -0.05(-0.18%)
Oct 05, 2016 28.58 28.58 27.39 27.49 1,212,315 -1.07(-3.75%)
Oct 04, 2016 29.27 29.27 28.35 28.56 993,049 -0.73(-2.49%)
Oct 03, 2016 29.33 29.50 29.09 29.29 1,353,672 -0.18(-0.61%)
Sep 30, 2016 29.83 29.92 29.47 29.47 1,647,850 -0.13(-0.44%)
Sep 29, 2016 29.72 29.83 29.21 29.60 1,148,276 -0.20(-0.67%)
Sep 28, 2016 29.76 29.85 29.57 29.80 725,923 -0.12(-0.40%)
Sep 27, 2016 30.57 30.65 29.78 29.92 1,064,615 -0.51(-1.68%)
Sep 26, 2016 30.30 30.52 30.10 30.43 621,885 +0.13(+0.43%)
Sep 23, 2016 30.09 30.38 29.78 30.30 575,760 +0.21(+0.70%)
Sep 22, 2016 29.88 30.11 29.85 30.09 755,953 +0.49(+1.66%)
Sep 21, 2016 29.19 29.63 28.68 29.60 1,073,570 +0.44(+1.51%)
Sep 20, 2016 29.27 29.37 29.11 29.16 1,267,212 +0.04(+0.14%)
Sep 19, 2016 28.59 29.15 28.53 29.12 1,210,261 +0.57(+2.00%)
Sep 16, 2016 28.43 28.61 28.35 28.55 3,932,459 -0.03(-0.10%)
Sep 15, 2016 28.57 28.74 28.50 28.58 947,950 +0.01(+0.04%)
Sep 14, 2016 28.49 28.66 28.21 28.57 884,135 +0.20(+0.70%)
Sep 13, 2016 28.80 28.94 28.21 28.37 1,003,772 -0.62(-2.14%)
Sep 12, 2016 28.24 29.09 28.24 28.99 1,080,775 +0.41(+1.43%)
Sep 09, 2016 29.40 29.61 28.43 28.58 1,290,255 -1.25(-4.19%)
Sep 08, 2016 30.05 30.05 29.66 29.83 764,411 -0.36(-1.19%)
Sep 07, 2016 30.07 30.24 29.91 30.19 1,832,780 +0.16(+0.53%)
Sep 06, 2016 29.65 30.15 29.61 30.03 2,028,867 +0.39(+1.32%)
Sep 02, 2016 29.54 29.64 29.64 29.64 1,695,500 +0.19(+0.65%)
Sep 01, 2016 29.66 29.89 29.40 29.45 1,205,712 -0.18(-0.61%)
Aug 31, 2016 29.50 29.69 29.33 29.63 965,692 +0.04(+0.14%)
Aug 30, 2016 29.93 29.93 29.43 29.59 475,092 -0.24(-0.80%)
Aug 29, 2016 29.83 30.00 29.64 29.83 568,486 +0.20(+0.67%)
Aug 26, 2016 30.11 30.30 29.50 29.63 528,640 -0.32(-1.07%)
Aug 25, 2016 29.98 30.20 29.82 29.95 626,609 +0.01(+0.03%)
Aug 24, 2016 30.13 30.20 29.62 29.94 515,669 -0.22(-0.73%)
Aug 23, 2016 30.06 30.42 29.87 30.16 583,310 +0.19(+0.63%)
Aug 22, 2016 30.08 30.25 29.93 29.97 653,351 -0.10(-0.33%)
Aug 19, 2016 30.00 30.09 29.78 30.07 1,233,696 +0.10(+0.33%)
Aug 18, 2016 29.82 30.11 29.81 29.97 821,859 +0.19(+0.64%)
Aug 17, 2016 29.74 29.83 29.40 29.78 820,952 +0.11(+0.37%)
Aug 16, 2016 29.85 29.91 29.36 29.67 1,092,265 -0.32(-1.07%)
Aug 15, 2016 30.25 30.39 29.91 29.99 1,044,499 -0.16(-0.53%)
Aug 12, 2016 30.04 30.39 30.01 30.15 742,539 +0.26(+0.87%)
Aug 11, 2016 30.00 30.07 29.61 29.89 900,804 -0.11(-0.37%)
Aug 10, 2016 30.03 30.13 29.94 30.00 787,068 +0.04(+0.13%)
Aug 09, 2016 29.62 30.06 29.31 29.96 956,550 +0.41(+1.39%)
Aug 08, 2016 29.71 29.71 29.26 29.55 1,426,866 -0.12(-0.40%)
Aug 05, 2016 30.10 30.10 29.31 29.67 1,316,427 -0.41(-1.36%)
Aug 04, 2016 30.49 30.98 29.91 30.08 1,061,023 -0.23(-0.76%)
Aug 03, 2016 30.45 30.54 30.01 30.31 1,120,465 -0.21(-0.69%)
Aug 02, 2016 31.12 31.22 30.46 30.52 1,183,427 -0.66(-2.12%)
Aug 01, 2016 31.15 31.30 30.99 31.18 1,335,312 -0.01(-0.03%)
Jul 29, 2016 30.63 31.44 30.63 31.19 1,688,092 +0.50(+1.63%)
Jul 28, 2016 30.05 30.83 30.05 30.69 1,232,462 +0.64(+2.13%)
Jul 27, 2016 30.06 30.15 29.84 30.05 1,323,823 -0.05(-0.17%)
Jul 26, 2016 30.10 30.18 29.93 30.10 863,196 +0.12(+0.40%)
Jul 25, 2016 30.14 30.14 29.73 29.98 694,782 -0.07(-0.23%)
Jul 22, 2016 29.81 30.17 29.81 30.05 537,345 +0.25(+0.84%)
Jul 21, 2016 29.58 29.83 29.41 29.80 1,011,927 +0.15(+0.51%)
Jul 20, 2016 29.72 29.72 29.72 29.65 611,752 +0.01(+0.03%)
Jul 19, 2016 29.49 29.65 29.44 29.64 654,857 +0.15(+0.51%)
Jul 18, 2016 29.35 29.56 29.26 29.49 552,745 +0.20(+0.68%)
Jul 15, 2016 29.34 29.46 29.09 29.29 997,716 +0.05(+0.17%)
Jul 14, 2016 29.34 29.49 29.21 29.24 972,765 -0.36(-1.22%)
Jul 13, 2016 29.51 29.75 29.31 29.60 1,138,492 +0.14(+0.48%)
Jul 12, 2016 29.61 29.75 29.12 29.46 1,873,848 -0.22(-0.74%)
Jul 11, 2016 29.76 29.81 29.45 29.68 1,076,420 +0.02(+0.07%)
Jul 08, 2016 29.53 29.83 29.44 29.66 1,352,435 +0.22(+0.75%)
Jul 07, 2016 29.58 29.59 29.04 29.44 1,708,596 -0.18(-0.61%)
Jul 06, 2016 29.61 29.84 29.41 29.62 1,437,952 +0.02(+0.07%)
Jul 05, 2016 29.31 29.70 29.24 29.60 1,160,319 +0.33(+1.13%)
Jul 01, 2016 29.55 29.27 29.27 29.27 1,217,300 -0.18(-0.61%)
Jun 30, 2016 28.71 29.47 28.56 29.45 3,066,614 +0.72(+2.51%)
Jun 29, 2016 28.40 28.77 28.34 28.73 1,407,821 +0.45(+1.59%)
Jun 28, 2016 27.85 28.30 27.64 28.28 2,158,736 +0.43(+1.54%)
Jun 27, 2016 27.76 27.91 27.33 27.85 2,281,503 +0.06(+0.22%)
Jun 24, 2016 26.69 27.93 26.68 27.79 10,718,352 +0.75(+2.77%)
Jun 23, 2016 27.24 27.38 27.01 27.04 1,208,277 -0.15(-0.55%)
Jun 22, 2016 27.16 27.27 27.00 27.19 1,307,314 +0.03(+0.11%)
Jun 21, 2016 26.86 27.20 26.86 27.16 1,392,305 +0.28(+1.04%)
Jun 20, 2016 27.02 27.14 26.83 26.88 1,175,111 -0.07(-0.26%)
Jun 17, 2016 27.15 27.22 26.64 26.95 1,980,757 -0.19(-0.70%)
Jun 16, 2016 26.75 27.22 26.74 27.14 1,636,550 +0.28(+1.04%)
Jun 15, 2016 26.59 26.92 26.37 26.86 1,742,478 +0.26(+0.98%)
Jun 14, 2016 26.45 26.61 26.26 26.60 1,835,664 +0.14(+0.53%)
Jun 13, 2016 26.54 26.80 26.43 26.46 1,405,489 -0.22(-0.82%)
Jun 10, 2016 26.57 26.96 26.53 26.68 1,047,502 -0.10(-0.37%)
Jun 09, 2016 26.54 26.94 26.39 26.78 1,086,615 +0.23(+0.87%)
Jun 08, 2016 26.47 26.66 26.31 26.55 824,107 +0.08(+0.30%)
Jun 07, 2016 26.33 26.50 26.30 26.47 1,105,470 +0.17(+0.65%)
Jun 06, 2016 26.18 26.45 26.17 26.30 2,634,283 +0.08(+0.31%)
Jun 03, 2016 26.12 26.27 26.03 26.22 1,438,421 +0.42(+1.63%)
Jun 02, 2016 25.52 25.83 25.43 25.80 1,329,458 +0.29(+1.14%)
Jun 01, 2016 25.43 25.69 25.38 25.51 1,423,263 -0.02(-0.08%)
May 31, 2016 25.76 25.80 25.41 25.53 2,321,653 -0.16(-0.62%)
May 27, 2016 25.40 25.69 25.69 25.69 1,277,400 +0.32(+1.26%)
May 26, 2016 25.37 25.52 25.17 25.37 920,450 +0.05(+0.20%)
May 25, 2016 25.47 25.52 25.04 25.32 1,500,414 -0.07(-0.28%)
May 24, 2016 25.30 25.50 25.07 25.39 3,372,008 +0.12(+0.47%)
May 23, 2016 25.00 25.35 24.98 25.27 1,534,719 +0.21(+0.84%)
May 20, 2016 25.21 25.24 24.89 25.06 1,290,718 +0.01(+0.04%)
May 19, 2016 25.33 25.33 24.81 25.05 1,722,201 -0.44(-1.73%)
May 18, 2016 25.68 25.81 25.29 25.49 3,187,763 -0.24(-0.93%)
May 17, 2016 25.92 26.15 25.59 25.73 9,068,488 -0.51(-1.94%)
May 16, 2016 26.05 26.43 25.89 26.24 1,244,731 +0.29(+1.12%)
May 13, 2016 26.26 26.29 25.77 25.95 1,411,567 -0.40(-1.52%)
May 12, 2016 26.42 26.56 26.09 26.35 2,535,821 +0.07(+0.27%)
May 11, 2016 26.50 26.61 25.94 26.28 1,232,427 -0.24(-0.90%)
May 10, 2016 26.74 26.85 26.41 26.52 1,103,533 -0.09(-0.34%)
May 09, 2016 26.48 26.80 26.37 26.61 1,461,213 +0.18(+0.68%)
May 06, 2016 26.48 26.74 26.34 26.43 2,060,435 -0.03(-0.11%)
May 05, 2016 25.93 26.89 25.02 26.46 3,068,451 -0.13(-0.49%)
May 04, 2016 26.05 26.75 26.00 26.59 2,456,074 +0.46(+1.76%)
May 03, 2016 25.85 26.20 25.84 26.13 1,268,828 +0.22(+0.85%)
May 02, 2016 25.89 26.30 25.83 25.91 1,934,080 +0.24(+0.93%)
Apr 29, 2016 25.70 25.87 25.42 25.67 1,137,055 -0.18(-0.70%)
Apr 28, 2016 25.72 25.99 25.72 25.85 747,315 -0.05(-0.19%)
Apr 27, 2016 25.91 26.00 25.55 25.90 787,883 -0.04(-0.15%)
Apr 26, 2016 25.90 26.15 25.78 25.94 1,151,758 +0.04(+0.15%)
Apr 25, 2016 25.57 25.90 25.32 25.90 821,436 +0.38(+1.49%)
Apr 22, 2016 25.31 25.54 25.17 25.52 992,483 +0.33(+1.31%)
Apr 21, 2016 26.12 26.14 25.18 25.19 1,417,646 -0.99(-3.78%)
Apr 20, 2016 26.95 26.95 26.11 26.18 1,471,361 -0.77(-2.86%)
Apr 19, 2016 26.57 26.95 26.48 26.95 1,661,079 +0.37(+1.39%)
Apr 18, 2016 26.45 26.59 26.40 26.58 969,700 +0.18(+0.68%)
Apr 15, 2016 26.29 26.49 26.25 26.40 1,427,806 +0.17(+0.65%)
Apr 14, 2016 26.56 26.64 26.21 26.23 1,029,077 -0.40(-1.50%)
Apr 13, 2016 26.90 26.90 26.31 26.63 1,695,685 -0.16(-0.60%)
Apr 12, 2016 26.60 26.79 26.45 26.79 2,905,063 +0.30(+1.13%)
Apr 11, 2016 26.24 26.69 26.24 26.49 2,471,438 +0.29(+1.11%)
Apr 08, 2016 26.01 26.23 25.82 26.20 3,384,185 +0.28(+1.08%)
Apr 07, 2016 25.87 26.02 25.64 25.92 1,399,061 +0.04(+0.15%)
Apr 06, 2016 25.94 26.04 25.67 25.88 1,479,900 +0.02(+0.08%)
Apr 05, 2016 25.51 25.90 25.38 25.86 2,129,605 +0.22(+0.86%)
Apr 04, 2016 25.70 25.75 25.27 25.64 1,927,944 +0.06(+0.23%)
Apr 01, 2016 25.81 25.89 25.32 25.58 2,612,595 -0.30(-1.16%)
Mar 31, 2016 25.65 26.04 25.65 25.88 3,808,089 +0.17(+0.66%)
Mar 30, 2016 25.42 25.97 25.31 25.71 15,289,385 -0.27(-1.04%)
Mar 29, 2016 25.28 25.98 25.25 25.98 1,538,718 +0.41(+1.60%)
Mar 28, 2016 25.89 25.93 25.42 25.57 2,096,522 -0.24(-0.93%)
Mar 24, 2016 25.71 25.81 25.81 25.81 1,236,800 +0.05(+0.19%)
Mar 23, 2016 25.72 25.88 25.65 25.76 972,510 +0.00(+0.00%)
Mar 22, 2016 25.78 26.00 25.57 25.76 1,285,354 -0.02(-0.08%)
Mar 21, 2016 25.77 26.03 25.53 25.78 1,314,126 -0.12(-0.46%)
Mar 18, 2016 25.86 26.00 25.60 25.90 2,428,172 +0.15(+0.58%)
Mar 17, 2016 25.55 26.08 25.43 25.75 1,694,675 +0.21(+0.82%)
Mar 16, 2016 25.10 25.55 24.96 25.54 869,111 +0.43(+1.71%)
Mar 15, 2016 24.92 25.22 24.89 25.11 1,063,720 +0.12(+0.48%)
Mar 14, 2016 25.02 25.14 24.95 24.99 632,478 +0.04(+0.16%)
Mar 11, 2016 24.87 25.08 24.82 24.95 2,110,800 +0.30(+1.22%)
Mar 10, 2016 24.70 24.80 24.40 24.65 1,427,518 +0.02(+0.08%)
Mar 09, 2016 24.52 24.77 24.43 24.63 1,995,194 +0.20(+0.82%)
Mar 08, 2016 24.28 24.47 24.14 24.43 1,821,091 +0.18(+0.74%)
Mar 07, 2016 24.10 24.28 24.05 24.25 2,107,474 +0.13(+0.54%)
Mar 04, 2016 24.36 24.38 24.10 24.12 1,682,519 -0.25(-1.03%)
Mar 03, 2016 24.39 24.41 24.25 24.37 1,182,950 +0.05(+0.21%)
Mar 02, 2016 24.31 24.38 24.10 24.32 2,139,618 -0.01(-0.04%)
Mar 01, 2016 24.23 24.42 24.15 24.33 2,818,517 +0.18(+0.75%)
Feb 29, 2016 24.17 24.25 24.10 24.15 2,781,135 +0.05(+0.21%)
Feb 26, 2016 24.23 24.43 24.00 24.10 9,456,620 -0.75(-3.02%)
Feb 25, 2016 24.60 25.07 24.60 24.85 802,456 +0.29(+1.18%)
Feb 24, 2016 24.81 24.98 24.25 24.56 1,004,370 -0.27(-1.09%)
Feb 23, 2016 26.24 26.35 24.37 24.83 1,730,497 -0.81(-3.16%)
Feb 22, 2016 25.72 25.94 25.53 25.64 929,224 +0.13(+0.51%)
Feb 19, 2016 25.33 25.65 25.25 25.51 954,621 +0.21(+0.83%)
Feb 18, 2016 25.48 25.49 25.11 25.30 966,710 -0.20(-0.78%)
Feb 17, 2016 25.70 25.78 25.27 25.50 1,050,456 -0.02(-0.08%)
Feb 16, 2016 25.42 25.55 25.06 25.52 661,852 +0.43(+1.71%)
Feb 12, 2016 25.22 25.09 25.09 25.09 713,600 +0.10(+0.40%)
Feb 11, 2016 24.59 25.24 24.50 24.99 1,159,270 +0.07(+0.28%)
Feb 10, 2016 25.25 25.57 24.83 24.92 732,831 -0.24(-0.95%)
Feb 09, 2016 24.58 25.26 24.57 25.16 1,517,343 +0.33(+1.33%)
Feb 08, 2016 25.29 25.33 24.34 24.83 1,513,341 -0.57(-2.24%)
Feb 05, 2016 25.58 25.65 25.31 25.40 1,280,080 -0.18(-0.70%)
Feb 04, 2016 25.31 25.61 25.15 25.58 1,109,053 +0.26(+1.03%)
Feb 03, 2016 25.28 25.69 24.92 25.32 1,628,231 -0.15(-0.59%)
Feb 02, 2016 25.22 25.47 24.98 25.47 1,227,308 +0.25(+0.99%)
Feb 01, 2016 24.66 25.35 24.50 25.22 1,576,740 +0.43(+1.73%)
Jan 29, 2016 24.61 25.56 24.45 24.79 2,652,848 +0.40(+1.64%)
Jan 28, 2016 23.87 24.47 23.72 24.39 3,436,498 +0.66(+2.78%)
Jan 27, 2016 23.25 24.10 23.25 23.73 6,021,104 -0.02(-0.08%)
Jan 26, 2016 23.67 23.96 23.43 23.75 820,802 +0.25(+1.06%)
Jan 25, 2016 23.68 23.94 23.31 23.50 938,251 -0.18(-0.76%)
Jan 22, 2016 23.13 23.79 22.98 23.68 1,238,940 +0.80(+3.50%)
Jan 21, 2016 22.63 23.10 22.51 22.88 1,294,546 +0.34(+1.51%)
Jan 20, 2016 22.76 22.80 22.01 22.54 1,111,993 -0.28(-1.23%)
Jan 19, 2016 22.55 22.88 22.51 22.82 704,111 +0.44(+1.97%)
Jan 15, 2016 22.12 22.38 22.38 22.38 912,100 -0.07(-0.31%)
Jan 14, 2016 22.60 22.61 22.23 22.45 642,062 +0.00(+0.00%)
Jan 13, 2016 23.03 23.04 22.34 22.45 755,687 -0.58(-2.52%)
Jan 12, 2016 23.22 23.22 22.91 23.03 922,294 +0.05(+0.22%)
Jan 11, 2016 22.75 23.10 22.71 22.98 501,244 +0.27(+1.19%)
Jan 08, 2016 22.80 22.95 22.62 22.71 652,516 -0.03(-0.13%)
Jan 07, 2016 22.75 22.93 22.62 22.74 529,814 -0.25(-1.09%)
Jan 06, 2016 23.11 23.23 22.98 22.99 638,107 -0.17(-0.73%)
Jan 05, 2016 22.81 23.22 22.81 23.16 1,864,558 +0.40(+1.76%)
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