Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.735 3.735 3.610 3.610 2,583 -0.09(-2.43%)
Jan 29, 2015 3.616 3.791 3.610 3.700 1,800 -0.04(-1.07%)
Jan 28, 2015 3.611 3.780 3.611 3.740 2,467 +0.11(+3.09%)
Jan 27, 2015 3.628 3.628 3.628 3.628 204 -0.17(-4.53%)
Jan 26, 2015 3.420 3.800 3.420 3.800 6,825 +0.40(+11.76%)
Jan 23, 2015 3.450 3.620 3.331 3.400 2,335 -0.23(-6.42%)
Jan 22, 2015 3.600 3.690 3.600 3.633 6,783 +0.11(+3.22%)
Jan 21, 2015 3.500 3.800 3.480 3.520 8,474 +0.08(+2.46%)
Jan 20, 2015 3.470 3.470 3.340 3.436 5,822 +0.02(+0.45%)
Jan 16, 2015 3.500 3.500 3.220 3.420 4,620 -0.08(-2.29%)
Jan 15, 2015 3.500 3.500 3.500 3.500 1,309 -0.09(-2.51%)
Jan 14, 2015 3.650 3.651 3.590 3.590 5,900 -0.12(-3.23%)
Jan 12, 2015 3.500 3.710 3.710 3.710 2,500 +0.20(+5.70%)
Jan 09, 2015 3.510 3.510 3.510 3.510 3,054 +0.00(+0.00%)
Jan 08, 2015 3.660 3.710 3.510 3.510 19,902 -0.02(-0.57%)
Jan 07, 2015 3.769 3.820 3.530 3.530 9,643 -0.29(-7.59%)
Jan 06, 2015 3.697 3.820 3.697 3.820 1,998 -0.01(-0.26%)
Jan 05, 2015 3.790 3.920 3.660 3.830 19,796 -0.10(-2.54%)
Jan 02, 2015 3.570 3.990 3.530 3.930 37,787 +0.43(+12.29%)
Dec 31, 2014 3.370 3.500 3.500 3.500 11,700 +0.06(+1.74%)
Dec 30, 2014 3.410 3.520 3.400 3.440 17,879 +0.03(+0.88%)
Dec 29, 2014 3.400 3.550 3.400 3.410 4,618 -0.01(-0.29%)
Dec 26, 2014 3.440 3.540 3.410 3.420 2,788 -0.08(-2.29%)
Dec 24, 2014 3.470 3.500 3.500 3.500 1,400 +0.09(+2.64%)
Dec 23, 2014 3.500 3.500 3.410 3.410 3,160 -0.14(-3.94%)
Dec 22, 2014 3.400 3.600 3.400 3.550 7,252 +0.14(+4.10%)
Dec 19, 2014 3.450 3.459 3.410 3.410 6,284 -0.03(-0.87%)
Dec 18, 2014 3.380 3.510 3.380 3.440 5,938 -0.08(-2.27%)
Dec 17, 2014 3.380 3.550 3.380 3.520 10,644 +0.04(+1.15%)
Dec 16, 2014 3.640 3.640 3.480 3.480 5,363 -0.16(-4.40%)
Dec 15, 2014 3.980 3.980 3.640 3.640 1,664 -0.00(-0.09%)
Dec 12, 2014 3.540 3.850 3.540 3.643 3,552 +0.04(+1.20%)
Dec 11, 2014 3.560 3.600 3.560 3.600 1,200 +0.10(+2.86%)
Dec 10, 2014 3.500 3.500 3.500 3.500 886 -0.04(-1.13%)
Dec 09, 2014 3.480 3.540 3.450 3.540 1,168 -0.02(-0.56%)
Dec 08, 2014 3.570 3.570 3.460 3.560 5,882 +0.00(+0.00%)
Dec 05, 2014 3.490 3.560 3.490 3.560 2,284 +0.07(+2.01%)
Dec 04, 2014 3.440 3.510 3.440 3.490 6,413 -0.01(-0.29%)
Dec 03, 2014 3.500 3.560 3.370 3.500 26,171 -0.03(-0.85%)
Dec 02, 2014 3.701 3.744 3.500 3.530 4,848 -0.19(-5.11%)
Dec 01, 2014 3.980 3.980 3.720 3.720 33,818 -0.32(-7.90%)
Nov 28, 2014 4.150 4.150 4.039 4.039 2,110 -0.13(-3.09%)
Nov 26, 2014 4.160 4.168 4.168 4.168 2,200 -0.01(-0.26%)
Nov 25, 2014 4.100 4.200 4.100 4.179 10,560 +0.13(+3.16%)
Nov 24, 2014 4.070 4.200 4.000 4.051 13,978 +0.01(+0.20%)
Nov 21, 2014 4.070 4.070 4.043 4.043 1,191 +0.03(+0.62%)
Nov 20, 2014 4.060 4.060 4.011 4.018 2,095 -0.07(-1.76%)
Nov 19, 2014 4.090 4.090 4.090 4.090 120 +0.09(+2.25%)
Nov 18, 2014 4.020 4.020 4.000 4.000 2,750 -0.02(-0.50%)
Nov 17, 2014 3.980 4.139 3.980 4.020 4,588 -0.07(-1.71%)
Nov 14, 2014 4.090 4.099 3.870 4.090 4,503 +0.05(+1.24%)
Nov 13, 2014 3.930 4.070 3.770 4.040 9,967 +0.04(+1.00%)
Nov 12, 2014 3.860 4.000 3.860 4.000 1,800 +0.13(+3.36%)
Nov 11, 2014 4.023 4.030 3.870 3.870 17,417 -0.16(-3.97%)
Nov 10, 2014 4.080 4.130 4.030 4.030 5,019 -0.11(-2.66%)
Nov 07, 2014 4.090 4.140 4.090 4.140 9,181 +0.03(+0.83%)
Nov 06, 2014 4.200 4.200 4.101 4.106 9,426 -0.02(-0.58%)
Nov 05, 2014 4.091 4.140 4.090 4.130 7,199 -0.01(-0.24%)
Nov 04, 2014 4.100 4.140 4.080 4.140 3,208 +0.01(+0.17%)
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