Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.28 18.59 18.11 18.39 199,575 +0.27(+1.49%)
Sep 29, 2016 18.42 18.58 18.04 18.12 113,044 -0.39(-2.11%)
Sep 28, 2016 18.07 18.52 18.00 18.51 122,269 +0.44(+2.43%)
Sep 27, 2016 17.95 18.13 17.80 18.07 146,413 +0.05(+0.28%)
Sep 26, 2016 18.61 18.80 18.01 18.02 175,245 -0.72(-3.84%)
Sep 23, 2016 19.11 19.20 18.74 18.74 176,980 -0.38(-1.99%)
Sep 22, 2016 18.86 19.19 18.63 19.12 289,222 +0.37(+1.97%)
Sep 21, 2016 18.45 18.78 18.28 18.75 244,120 +0.61(+3.36%)
Sep 20, 2016 18.20 18.27 17.96 18.14 188,553 +0.09(+0.50%)
Sep 19, 2016 17.90 18.23 17.54 18.05 153,400 +0.16(+0.89%)
Sep 16, 2016 17.85 18.09 17.52 17.89 532,604 -0.11(-0.61%)
Sep 15, 2016 17.79 18.08 17.53 18.00 165,114 +0.23(+1.29%)
Sep 14, 2016 17.80 18.06 17.62 17.77 187,733 -0.01(-0.06%)
Sep 13, 2016 18.00 18.12 17.67 17.78 287,758 -0.42(-2.31%)
Sep 12, 2016 18.26 18.34 18.01 18.20 201,098 -0.14(-0.76%)
Sep 09, 2016 18.73 18.84 18.20 18.34 178,016 -0.53(-2.81%)
Sep 08, 2016 18.73 18.91 18.61 18.87 138,633 +0.07(+0.37%)
Sep 07, 2016 18.27 18.83 18.20 18.80 199,783 +0.52(+2.84%)
Sep 06, 2016 18.22 18.29 18.00 18.28 179,389 +0.05(+0.27%)
Sep 02, 2016 18.15 18.23 18.23 18.23 131,600 +0.12(+0.66%)
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