Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.90 23.90 0 +0.00(+0.00%)
Mar 28, 2019 23.55 23.93 23.55 23.85 107,886 +0.32(+1.36%)
Mar 27, 2019 23.00 23.68 23.00 23.53 172,201 +0.37(+1.60%)
Mar 26, 2019 22.55 23.18 22.55 23.16 135,566 +0.71(+3.16%)
Mar 25, 2019 22.40 22.76 22.36 22.45 95,672 +0.08(+0.36%)
Mar 22, 2019 23.03 23.06 22.31 22.37 110,500 -0.79(-3.41%)
Mar 21, 2019 23.00 23.42 22.90 23.16 189,246 +0.10(+0.43%)
Mar 20, 2019 23.40 23.53 23.05 23.06 87,945 -0.32(-1.37%)
Mar 19, 2019 23.87 23.87 23.32 23.38 179,167 -0.34(-1.43%)
Mar 18, 2019 23.88 23.98 23.64 23.72 189,230 -0.03(-0.13%)
Mar 15, 2019 23.86 23.98 23.62 23.75 165,400 -0.10(-0.42%)
Mar 14, 2019 23.78 23.98 23.77 23.85 35,725 -0.05(-0.21%)
Mar 13, 2019 23.92 24.02 23.80 23.90 77,227 +0.06(+0.25%)
Mar 12, 2019 23.99 24.04 23.78 23.84 82,050 -0.12(-0.50%)
Mar 11, 2019 23.70 24.00 23.68 23.96 156,641 +0.25(+1.05%)
Mar 08, 2019 23.64 23.81 23.48 23.71 82,500 +0.01(+0.04%)
Mar 07, 2019 24.04 24.05 23.62 23.70 73,796 -0.33(-1.37%)
Mar 06, 2019 24.66 24.70 24.01 24.03 86,750 -0.62(-2.52%)
Mar 05, 2019 24.86 24.86 24.60 24.65 87,451 -0.20(-0.80%)
Mar 04, 2019 24.63 25.04 24.63 24.85 375,193 +0.08(+0.32%)
Mar 01, 2019 24.71 24.86 24.65 24.77 122,178 +0.09(+0.36%)
Feb 28, 2019 24.54 24.73 24.53 24.68 134,151 +0.13(+0.53%)
Feb 27, 2019 24.25 24.57 24.25 24.55 223,516 +0.29(+1.19%)
Feb 26, 2019 24.37 24.57 24.26 24.26 71,742 -0.17(-0.69%)
Feb 25, 2019 24.59 24.74 24.43 24.43 125,309 -0.13(-0.53%)
Feb 22, 2019 24.50 24.61 24.40 24.56 132,763 +0.07(+0.28%)
Feb 21, 2019 24.60 24.61 24.28 24.49 162,365 -0.10(-0.40%)
Feb 20, 2019 24.37 24.62 24.20 24.59 105,191 +0.25(+1.02%)
Feb 19, 2019 24.05 24.45 24.02 24.34 124,971 +0.15(+0.62%)
Feb 15, 2019 23.79 24.22 23.79 24.19 98,992 +0.49(+2.05%)
Feb 14, 2019 23.70 23.85 23.47 23.71 131,658 -0.07(-0.29%)
Feb 13, 2019 23.75 23.93 23.72 23.78 136,457 +0.03(+0.13%)
Feb 12, 2019 23.91 24.03 23.71 23.75 138,077 -0.08(-0.33%)
Feb 11, 2019 23.59 23.85 23.56 23.83 119,868 +0.27(+1.14%)
Feb 08, 2019 23.80 23.93 23.51 23.56 144,154 -0.27(-1.12%)
Feb 07, 2019 23.81 23.92 23.62 23.83 193,361 +0.05(+0.21%)
Feb 06, 2019 23.64 23.81 23.64 23.78 62,215 +0.07(+0.29%)
Feb 05, 2019 23.80 23.87 23.62 23.71 244,002 -0.12(-0.50%)
Feb 04, 2019 23.69 23.86 23.53 23.83 167,475 +0.17(+0.71%)
Feb 01, 2019 23.49 23.68 23.43 23.66 162,299 +0.21(+0.89%)
Jan 31, 2019 23.31 23.49 23.23 23.45 90,437 +0.08(+0.34%)
Jan 30, 2019 23.31 23.38 23.14 23.37 213,840 +0.14(+0.60%)
Jan 29, 2019 23.17 23.36 23.10 23.23 106,236 +0.09(+0.39%)
Jan 28, 2019 22.85 23.25 22.85 23.14 120,448 +0.14(+0.60%)
Jan 25, 2019 23.12 23.18 22.95 23.00 105,142 -0.02(-0.09%)
Jan 24, 2019 22.97 23.08 22.80 23.02 91,574 +0.05(+0.22%)
Jan 23, 2019 22.98 22.98 22.40 22.97 167,863 +0.11(+0.48%)
Jan 22, 2019 22.53 22.93 22.53 22.87 206,866 +0.19(+0.83%)
Jan 18, 2019 22.28 22.71 22.00 22.68 182,360 +0.38(+1.69%)
Jan 17, 2019 22.00 22.32 21.98 22.30 119,509 +0.28(+1.26%)
Jan 16, 2019 21.77 22.07 21.68 22.02 93,211 +0.32(+1.46%)
Jan 15, 2019 21.54 21.71 21.39 21.70 120,012 +0.16(+0.74%)
Jan 14, 2019 21.51 21.74 21.51 21.55 62,617 -0.03(-0.14%)
Jan 11, 2019 21.40 21.68 21.39 21.58 81,149 +0.07(+0.32%)
Jan 10, 2019 21.67 21.73 21.27 21.51 105,535 -0.18(-0.82%)
Jan 09, 2019 21.95 22.30 21.58 21.68 215,923 -0.76(-3.40%)
Jan 08, 2019 22.26 22.47 22.08 22.45 63,469 +0.31(+1.39%)
Jan 07, 2019 22.01 22.28 21.94 22.14 160,798 +0.03(+0.13%)
Jan 04, 2019 21.81 22.15 21.63 22.11 172,078 +0.56(+2.58%)
Jan 03, 2019 21.48 21.81 21.37 21.56 207,355 -0.02(-0.09%)
Jan 02, 2019 20.92 21.58 20.88 21.58 268,918 +0.41(+1.92%)
Dec 31, 2018 21.10 21.26 20.87 21.17 89,718 +0.10(+0.47%)
Dec 28, 2018 21.00 21.21 20.90 21.07 84,275 +0.08(+0.38%)
Dec 27, 2018 20.79 21.08 20.49 20.99 98,450 -0.07(-0.33%)
Dec 26, 2018 20.63 21.07 20.42 21.06 109,171 +0.61(+2.96%)
Dec 24, 2018 20.86 21.01 20.45 20.45 53,831 -0.57(-2.69%)
Dec 21, 2018 21.08 21.26 19.91 21.02 321,474 -0.27(-1.26%)
Dec 20, 2018 20.69 21.36 20.69 21.29 247,718 +0.51(+2.43%)
Dec 19, 2018 21.46 21.53 20.64 20.78 142,571 -0.59(-2.74%)
Dec 18, 2018 21.79 21.88 21.30 21.37 111,556 -0.17(-0.78%)
Dec 17, 2018 21.64 21.89 21.49 21.54 111,317 -0.10(-0.46%)
Dec 14, 2018 21.92 22.19 21.58 21.64 97,682 -0.40(-1.80%)
Dec 13, 2018 22.62 22.78 22.02 22.03 127,404 -0.50(-2.20%)
Dec 12, 2018 22.59 22.79 22.27 22.53 122,621 +0.18(+0.80%)
Dec 11, 2018 22.60 22.60 22.16 22.35 114,151 +0.05(+0.22%)
Dec 10, 2018 22.45 22.53 22.02 22.30 332,144 -0.21(-0.93%)
Dec 07, 2018 22.50 22.78 22.27 22.51 176,312 +0.01(+0.04%)
Dec 06, 2018 21.98 22.52 21.96 22.50 234,982 +0.18(+0.80%)
Dec 04, 2018 23.43 23.46 22.23 22.32 146,674 -1.19(-5.06%)
Dec 03, 2018 23.65 23.65 23.21 23.51 277,268 +0.16(+0.68%)
Nov 30, 2018 22.99 23.41 22.98 23.35 133,586 +0.38(+1.67%)
Nov 29, 2018 23.11 23.21 22.86 22.97 86,248 -0.18(-0.77%)
Nov 28, 2018 22.81 23.19 22.54 23.14 143,988 +0.34(+1.51%)
Nov 27, 2018 23.03 23.16 22.74 22.80 219,877 -0.30(-1.28%)
Nov 26, 2018 23.15 23.42 22.96 23.10 128,058 +0.11(+0.47%)
Nov 23, 2018 22.77 23.14 22.77 22.99 27,245 +0.11(+0.47%)
Nov 21, 2018 22.88 22.88 22.88 0 +0.04(+0.17%)
Nov 20, 2018 22.73 23.00 22.49 22.84 197,345 -0.11(-0.47%)
Nov 19, 2018 23.21 23.40 22.83 22.95 103,079 -0.29(-1.23%)
Nov 16, 2018 22.82 23.29 22.82 23.23 141,719 +0.25(+1.07%)
Nov 15, 2018 22.54 22.99 22.43 22.99 226,541 +0.37(+1.65%)
Nov 14, 2018 23.08 23.27 22.45 22.61 167,619 -0.32(-1.42%)
Nov 13, 2018 23.02 23.36 22.90 22.94 100,033 -0.04(-0.17%)
Nov 12, 2018 22.96 23.18 22.87 22.98 145,302 -0.01(-0.04%)
Nov 09, 2018 23.37 23.54 22.88 22.99 98,715 -0.43(-1.85%)
Nov 08, 2018 23.24 23.51 23.21 23.42 94,147 +0.16(+0.68%)
Nov 07, 2018 23.24 23.48 22.90 23.26 230,137 +0.07(+0.30%)
Nov 06, 2018 22.89 23.31 22.86 23.19 114,947 +0.25(+1.07%)
Nov 05, 2018 23.15 23.33 22.82 22.95 254,817 -0.22(-0.93%)
Nov 02, 2018 24.00 24.00 22.95 23.16 303,365 +0.29(+1.25%)
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