Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 143.00 149.00 140.00 143.00 981 -1.00(-0.69%)
Jul 30, 2018 140.00 148.00 140.00 144.00 1,665 -5.00(-3.36%)
Jul 27, 2018 151.00 159.00 146.00 149.00 1,403 -2.00(-1.32%)
Jul 26, 2018 141.00 158.00 135.00 151.00 2,404 +9.00(+6.34%)
Jul 25, 2018 149.00 150.00 135.00 142.00 3,669 -8.00(-5.33%)
Jul 24, 2018 162.00 164.90 145.00 150.00 2,975 -11.00(-6.83%)
Jul 23, 2018 133.00 166.00 133.00 161.00 8,736 +28.00(+21.05%)
Jul 20, 2018 132.00 150.00 130.00 133.00 5,041 -8.00(-5.67%)
Jul 19, 2018 148.00 159.00 137.00 141.00 5,183 -9.00(-6.00%)
Jul 18, 2018 155.00 158.00 136.00 150.00 15,653 -24.00(-13.79%)
Jul 17, 2018 210.00 249.00 155.00 174.00 238,859 +56.00(+47.46%)
Jul 16, 2018 115.00 122.00 112.01 118.00 1,223 +2.65(+2.30%)
Jul 13, 2018 113.00 119.00 112.03 115.35 1,571 +4.70(+4.25%)
Jul 12, 2018 115.00 121.00 110.00 110.65 595 -4.35(-3.78%)
Jul 11, 2018 111.00 121.00 111.00 115.00 708 -3.00(-2.54%)
Jul 10, 2018 117.00 123.00 116.50 118.00 832 +0.00(+0.00%)
Jul 09, 2018 112.00 124.00 112.00 118.00 3,080 +5.00(+4.42%)
Jul 06, 2018 115.00 117.90 109.30 113.00 249 -2.00(-1.74%)
Jul 05, 2018 116.00 118.90 108.00 115.00 642 -1.00(-0.86%)
Jul 03, 2018 116.00 116.00 116.00 0 -2.00(-1.69%)
Jul 02, 2018 104.00 119.00 104.00 118.00 1,227 +15.00(+14.56%)
Jun 29, 2018 113.00 113.82 100.10 103.00 2,243 -9.00(-8.04%)
Jun 28, 2018 121.00 127.00 110.00 112.00 5,057 -5.00(-4.27%)
Jun 27, 2018 118.00 160.00 111.64 117.00 24,247 +6.00(+5.41%)
Jun 26, 2018 100.00 146.00 94.00 111.00 15,674 +17.50(+18.72%)
Jun 25, 2018 100.00 103.00 92.00 93.50 3,093 -9.51(-9.23%)
Jun 22, 2018 108.00 109.68 102.00 103.01 894 -5.99(-5.50%)
Jun 21, 2018 111.00 113.00 107.50 109.00 803 -4.00(-3.54%)
Jun 20, 2018 114.00 116.00 111.52 113.00 950 -2.00(-1.74%)
Jun 19, 2018 110.00 118.00 106.00 115.00 1,614 +5.00(+4.55%)
Jun 18, 2018 117.00 120.00 107.50 110.00 1,151 -7.00(-5.98%)
Jun 15, 2018 122.00 113.08 117.00 2,020 +4.00(+3.54%)
Jun 14, 2018 116.00 120.00 110.00 113.00 1,996 -3.00(-2.59%)
Jun 13, 2018 119.00 128.00 114.00 116.00 2,278 -2.00(-1.69%)
Jun 12, 2018 110.00 123.00 110.00 118.00 1,727 +3.00(+2.61%)
Jun 11, 2018 125.00 125.61 112.10 115.00 4,282 -12.00(-9.45%)
Jun 08, 2018 136.00 139.99 123.00 127.00 5,209 -10.00(-7.30%)
Jun 07, 2018 140.00 144.24 127.00 137.00 4,588 -6.00(-4.20%)
Jun 06, 2018 151.00 160.00 131.00 143.00 17,396 -12.00(-7.74%)
Jun 05, 2018 197.00 279.00 152.00 155.00 283,682 +74.50(+92.55%)
Jun 04, 2018 87.15 90.82 80.00 80.50 1,447 -7.25(-8.26%)
Jun 01, 2018 80.00 93.00 78.00 87.75 1,801 +9.75(+12.50%)
May 31, 2018 80.00 80.00 75.00 78.00 293 -1.01(-1.28%)
May 30, 2018 81.00 81.00 79.00 79.01 333 -1.45(-1.80%)
May 29, 2018 85.00 85.00 79.97 80.46 497 -4.24(-5.00%)
May 25, 2018 84.70 84.70 84.70 0 +2.20(+2.66%)
May 24, 2018 94.91 94.91 70.00 82.50 2,223 -12.41(-13.08%)
May 23, 2018 102.00 102.00 92.99 94.91 1,489 -9.09(-8.74%)
May 22, 2018 105.00 106.94 100.00 104.00 781 +2.00(+1.96%)
May 21, 2018 112.00 112.00 101.00 102.00 1,312 -9.00(-8.11%)
May 18, 2018 110.00 112.00 109.00 111.00 815 -3.00(-2.63%)
May 17, 2018 113.00 114.00 110.01 114.00 380 +1.50(+1.33%)
May 16, 2018 114.00 114.00 112.00 112.50 629 -2.50(-2.17%)
May 15, 2018 126.00 126.26 114.00 115.00 894 -15.00(-11.54%)
May 14, 2018 131.00 133.85 123.00 130.00 413 +1.00(+0.78%)
May 11, 2018 126.14 137.00 120.00 129.00 512 +0.00(+0.00%)
May 10, 2018 128.00 134.00 125.00 129.00 249 +0.00(+0.00%)
May 09, 2018 140.00 140.00 114.00 129.00 969 -5.00(-3.73%)
May 08, 2018 139.00 139.99 123.01 134.00 966 -4.00(-2.90%)
May 07, 2018 142.00 143.00 135.00 138.00 655 -5.00(-3.50%)
May 04, 2018 159.00 159.00 126.00 143.00 3,298 -19.00(-11.73%)
May 03, 2018 113.00 176.00 113.00 162.00 24,492 +48.00(+42.11%)
May 02, 2018 118.00 118.00 112.00 114.00 214 -4.00(-3.39%)
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