Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.780 1.800 1.650 1.670 19,253 -0.08(-4.57%)
Oct 28, 2016 1.770 2.080 1.750 1.750 111,779 -0.07(-3.85%)
Oct 27, 2016 1.900 1.933 1.810 1.820 19,390 -0.12(-6.19%)
Oct 26, 2016 1.900 1.962 1.900 1.940 55,443 -0.11(-5.37%)
Oct 25, 2016 2.120 2.120 1.850 2.050 42,331 -0.05(-2.38%)
Oct 24, 2016 2.120 2.150 2.100 2.100 33,601 -0.02(-0.94%)
Oct 21, 2016 2.200 2.277 2.120 2.120 35,167 -0.13(-5.78%)
Oct 20, 2016 2.270 2.390 2.120 2.250 64,616 +0.04(+1.81%)
Oct 19, 2016 2.500 2.570 2.140 2.210 73,245 -0.30(-11.95%)
Oct 18, 2016 2.560 2.590 2.430 2.510 172,868 -0.08(-3.09%)
Oct 17, 2016 2.540 2.670 2.540 2.590 255,709 +0.09(+3.60%)
Oct 14, 2016 2.430 2.570 2.300 2.500 49,017 +0.12(+5.04%)
Oct 13, 2016 2.300 2.520 2.300 2.380 57,043 +0.07(+3.03%)
Oct 12, 2016 2.240 2.310 2.180 2.310 42,962 +0.07(+3.14%)
Oct 11, 2016 2.334 2.334 2.120 2.240 95,021 -0.03(-1.33%)
Oct 10, 2016 2.310 2.410 2.270 2.270 33,762 -0.01(-0.44%)
Oct 07, 2016 2.340 2.382 2.260 2.280 36,661 -0.08(-3.39%)
Oct 06, 2016 2.430 2.431 2.300 2.360 39,759 -0.07(-2.88%)
Oct 05, 2016 2.470 2.660 2.420 2.430 27,184 -0.01(-0.41%)
Oct 04, 2016 2.620 2.620 2.400 2.440 72,272 -0.25(-9.29%)
Oct 03, 2016 2.690 2.690 2.690 2.690 516 -0.01(-0.37%)
Sep 30, 2016 2.670 2.700 2.670 2.700 7,634 +0.06(+2.27%)
Sep 29, 2016 2.680 2.800 2.460 2.640 199,862 -0.06(-2.22%)
Sep 28, 2016 2.700 2.700 2.700 2.700 1,128 -0.01(-0.37%)
Sep 27, 2016 2.710 2.840 2.680 2.710 46,656 +0.02(+0.74%)
Sep 26, 2016 2.750 2.880 2.630 2.690 187,995 -0.01(-0.37%)
Sep 23, 2016 2.571 2.700 2.560 2.700 122,094 +0.14(+5.47%)
Sep 22, 2016 2.400 2.650 2.400 2.560 181,678 +0.10(+4.07%)
Sep 21, 2016 2.380 2.550 2.350 2.460 198,188 +0.05(+2.07%)
Sep 20, 2016 2.430 2.468 2.370 2.410 18,739 -0.02(-0.82%)
Sep 19, 2016 2.432 2.480 2.430 2.430 6,803 +0.04(+1.67%)
Sep 16, 2016 2.470 2.590 2.390 2.390 12,317 -0.02(-0.83%)
Sep 15, 2016 2.520 2.520 2.410 2.410 2,247 -0.01(-0.41%)
Sep 14, 2016 2.514 2.514 2.400 2.420 13,224 +0.04(+1.68%)
Sep 13, 2016 2.530 2.596 2.360 2.380 27,191 -0.22(-8.46%)
Sep 12, 2016 2.550 2.620 2.460 2.600 135,649 +0.08(+3.26%)
Sep 09, 2016 2.410 2.645 2.410 2.518 78,846 +0.09(+3.62%)
Sep 08, 2016 2.408 2.541 2.300 2.430 107,150 +0.03(+1.25%)
Sep 07, 2016 2.360 2.500 2.350 2.400 35,118 +0.03(+1.27%)
Sep 06, 2016 2.360 2.400 2.300 2.370 41,650 -0.02(-0.84%)
Sep 02, 2016 2.430 2.390 2.390 2.390 17,300 -0.01(-0.42%)
Sep 01, 2016 2.410 2.440 2.280 2.400 11,368 -0.04(-1.64%)
Aug 31, 2016 2.540 2.540 2.360 2.440 24,438 -0.07(-2.79%)
Aug 30, 2016 2.390 2.650 2.390 2.510 123,396 +0.12(+5.02%)
Aug 29, 2016 2.390 2.400 2.380 2.390 14,321 +0.04(+1.70%)
Aug 26, 2016 2.280 2.410 2.280 2.350 29,765 +0.02(+0.86%)
Aug 25, 2016 2.290 2.330 2.290 2.330 45,782 +0.09(+3.97%)
Aug 24, 2016 2.230 2.340 2.220 2.241 23,070 -0.01(-0.40%)
Aug 23, 2016 2.230 2.340 2.180 2.250 45,238 +0.01(+0.45%)
Aug 22, 2016 2.270 2.380 2.210 2.240 39,782 -0.01(-0.44%)
Aug 19, 2016 2.250 2.283 2.220 2.250 30,430 +0.00(+0.00%)
Aug 18, 2016 2.280 2.400 2.241 2.250 150,337 -0.03(-1.32%)
Aug 17, 2016 2.350 2.350 2.232 2.280 19,050 -0.11(-4.60%)
Aug 16, 2016 2.370 2.410 2.320 2.390 17,562 +0.08(+3.46%)
Aug 15, 2016 2.290 2.330 2.170 2.310 33,862 +0.03(+1.32%)
Aug 12, 2016 2.330 2.440 2.180 2.280 165,254 -0.01(-0.44%)
Aug 11, 2016 2.600 2.600 2.210 2.290 367,919 -0.24(-9.58%)
Aug 10, 2016 2.570 2.690 2.500 2.533 73,292 -0.05(-1.84%)
Aug 09, 2016 2.600 2.698 2.520 2.580 46,845 -0.03(-1.15%)
Aug 08, 2016 2.600 2.688 2.500 2.610 43,406 +0.05(+1.95%)
Aug 05, 2016 2.660 2.810 2.550 2.560 76,837 -0.14(-5.19%)
Aug 04, 2016 3.000 3.020 2.578 2.700 210,127 -0.18(-6.25%)
Aug 03, 2016 2.650 3.010 2.600 2.880 248,132 +0.23(+8.68%)
Aug 02, 2016 2.870 2.920 2.500 2.650 68,536 -0.25(-8.62%)
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