Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.33 33.47 33.26 33.45 4,371,901 +0.11(+0.33%)
Apr 27, 2017 33.25 33.42 33.17 33.34 6,105,616 +0.16(+0.48%)
Apr 26, 2017 33.16 33.30 33.05 33.18 9,642,019 +0.09(+0.27%)
Apr 25, 2017 32.90 33.21 32.85 33.09 59,183,770 +0.37(+1.13%)
Apr 24, 2017 32.55 34.00 32.29 32.72 7,415,946 -0.19(-0.58%)
Apr 21, 2017 32.82 33.08 32.66 32.91 2,297,219 -0.09(-0.27%)
Apr 20, 2017 32.97 33.14 32.50 33.00 1,281,417 +0.15(+0.46%)
Apr 19, 2017 33.09 33.39 32.72 32.85 2,357,704 -0.19(-0.58%)
Apr 18, 2017 31.64 33.32 31.31 33.04 5,341,691 +1.05(+3.28%)
Apr 17, 2017 32.42 32.49 31.81 31.99 2,544,301 -0.43(-1.33%)
Apr 13, 2017 32.97 32.98 32.39 32.42 2,764,627 -0.57(-1.73%)
Apr 12, 2017 32.77 33.18 32.61 32.99 5,005,560 +0.23(+0.70%)
Apr 11, 2017 32.30 33.00 32.24 32.76 4,334,205 +0.26(+0.80%)
Apr 10, 2017 33.30 33.58 31.36 32.50 13,564,794 +2.73(+9.17%)
Apr 07, 2017 25.45 30.64 25.41 29.77 24,388,711 +4.55(+18.04%)
Apr 06, 2017 24.00 25.57 24.00 25.22 3,127,608 +1.26(+5.26%)
Apr 05, 2017 23.52 24.55 23.52 23.96 2,638,340 +0.63(+2.70%)
Apr 04, 2017 23.55 24.24 23.17 23.33 1,889,729 -0.36(-1.52%)
Apr 03, 2017 24.19 24.36 23.20 23.69 2,780,413 -0.39(-1.62%)
Mar 31, 2017 24.38 25.00 24.03 24.08 1,283,875 -0.27(-1.11%)
Mar 30, 2017 24.56 24.80 24.21 24.35 1,524,828 -0.11(-0.45%)
Mar 29, 2017 24.82 25.13 24.28 24.46 2,855,429 -0.31(-1.25%)
Mar 28, 2017 23.85 24.91 23.44 24.77 3,108,755 +0.79(+3.29%)
Mar 27, 2017 22.93 24.47 22.80 23.98 3,247,728 +1.23(+5.41%)
Mar 24, 2017 22.28 22.98 22.20 22.75 1,075,694 +0.45(+2.04%)
Mar 23, 2017 22.21 22.54 22.10 22.30 941,117 +0.06(+0.25%)
Mar 22, 2017 22.43 22.55 22.07 22.24 1,343,608 -0.13(-0.58%)
Mar 21, 2017 22.52 22.73 21.90 22.37 1,630,417 -0.17(-0.75%)
Mar 20, 2017 22.22 22.56 22.01 22.54 1,104,120 +0.22(+0.99%)
Mar 17, 2017 22.96 22.96 22.27 22.32 1,518,318 -0.50(-2.19%)
Mar 16, 2017 22.73 23.04 22.49 22.82 1,305,501 +0.14(+0.62%)
Mar 15, 2017 22.22 22.89 22.13 22.68 1,839,484 +0.46(+2.07%)
Mar 14, 2017 22.51 22.66 22.19 22.22 847,608 -0.28(-1.24%)
Mar 13, 2017 22.72 22.86 22.33 22.50 844,612 -0.16(-0.71%)
Mar 10, 2017 22.97 22.99 22.31 22.66 951,065 -0.16(-0.70%)
Mar 09, 2017 22.84 23.07 22.48 22.82 1,218,794 -0.07(-0.31%)
Mar 08, 2017 22.61 23.22 22.57 22.89 1,527,038 +0.41(+1.82%)
Mar 07, 2017 22.11 22.83 21.73 22.48 1,754,519 +0.09(+0.40%)
Mar 06, 2017 23.37 23.90 22.13 22.39 3,237,819 -1.73(-7.15%)
Mar 03, 2017 22.85 24.15 22.85 24.11 4,072,335 +1.13(+4.94%)
Mar 02, 2017 22.99 23.55 22.32 22.98 4,989,355 +1.13(+5.17%)
Mar 01, 2017 20.25 22.24 20.00 21.85 7,245,380 +1.04(+5.00%)
Feb 28, 2017 22.13 22.13 20.74 20.81 3,372,356 -1.27(-5.75%)
Feb 27, 2017 21.18 22.17 21.03 22.08 1,227,972 +0.80(+3.76%)
Feb 24, 2017 21.50 21.61 20.79 21.28 1,459,459 -0.30(-1.39%)
Feb 23, 2017 21.59 21.77 21.28 21.58 1,111,357 +0.01(+0.05%)
Feb 22, 2017 22.00 22.08 21.48 21.57 985,133 -0.34(-1.55%)
Feb 21, 2017 21.94 22.62 21.64 21.91 1,173,014 +0.13(+0.60%)
Feb 17, 2017 21.78 21.78 21.78 0 -0.06(-0.27%)
Feb 16, 2017 21.99 22.17 21.31 21.84 1,359,347 -0.14(-0.64%)
Feb 15, 2017 21.45 22.09 21.27 21.98 1,346,236 +0.33(+1.52%)
Feb 14, 2017 20.74 21.70 20.65 21.65 1,217,731 +0.91(+4.39%)
Feb 13, 2017 20.63 21.25 20.60 20.74 1,365,848 +0.25(+1.22%)
Feb 10, 2017 20.66 20.77 20.15 20.49 1,114,243 -0.20(-0.97%)
Feb 09, 2017 20.64 20.82 20.39 20.69 1,864,944 +0.15(+0.73%)
Feb 08, 2017 19.75 20.59 19.67 20.54 1,296,579 +0.70(+3.53%)
Feb 07, 2017 20.10 20.19 19.74 19.84 953,152 -0.22(-1.10%)
Feb 06, 2017 20.09 20.24 19.87 20.06 848,503 -0.02(-0.10%)
Feb 03, 2017 19.95 20.38 19.76 20.08 1,242,405 +0.17(+0.88%)
Feb 02, 2017 19.38 20.31 19.15 19.91 1,905,800 +0.45(+2.34%)
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