Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.418 2.543 2.399 2.543 98,938 +0.16(+6.86%)
Oct 30, 2018 2.255 2.380 2.159 2.380 119,321 -0.02(-0.80%)
Oct 29, 2018 2.495 2.495 2.399 2.399 79,234 -0.04(-1.57%)
Oct 26, 2018 2.447 2.486 2.399 2.438 61,270 -0.10(-3.79%)
Oct 25, 2018 2.428 2.534 2.418 2.534 87,978 +0.13(+5.60%)
Oct 24, 2018 2.370 2.466 2.366 2.399 88,226 +0.05(+2.04%)
Oct 23, 2018 2.476 2.476 2.236 2.351 40,248 -0.15(-6.13%)
Oct 22, 2018 2.159 2.543 2.159 2.505 194,946 +0.36(+16.52%)
Oct 19, 2018 2.274 2.303 2.150 2.150 134,524 -0.12(-5.49%)
Oct 18, 2018 2.361 2.387 2.274 2.274 55,610 -0.10(-4.05%)
Oct 17, 2018 2.332 2.390 2.332 2.370 33,273 +0.00(+0.00%)
Oct 16, 2018 2.284 2.438 2.284 2.370 81,598 +0.14(+6.47%)
Oct 15, 2018 2.687 2.754 2.140 2.226 242,525 -0.41(-15.64%)
Oct 12, 2018 2.591 2.678 2.591 2.639 28,342 +0.01(+0.36%)
Oct 11, 2018 2.745 2.745 2.610 2.630 95,441 -0.13(-4.86%)
Oct 10, 2018 2.764 2.841 2.735 2.764 55,764 -0.04(-1.37%)
Oct 09, 2018 2.697 2.860 2.697 2.802 67,492 +0.00(+0.00%)
Oct 08, 2018 2.793 2.927 2.687 2.802 167,698 -0.03(-1.02%)
Oct 05, 2018 2.879 2.898 2.812 2.831 28,863 -0.07(-2.32%)
Oct 04, 2018 2.889 2.917 2.879 2.898 23,731 -0.01(-0.33%)
Oct 03, 2018 2.860 2.908 2.860 2.908 63,070 +0.05(+1.68%)
Oct 02, 2018 2.879 2.922 2.860 2.860 39,886 -0.05(-1.65%)
Oct 01, 2018 2.831 2.925 2.831 2.908 26,889 +0.06(+2.02%)
Sep 28, 2018 2.802 2.879 2.802 2.850 19,173 +0.04(+1.37%)
Sep 27, 2018 2.831 2.894 2.812 2.812 33,724 -0.05(-1.68%)
Sep 26, 2018 2.812 2.908 2.793 2.860 31,963 +0.03(+1.02%)
Sep 25, 2018 2.841 2.965 2.793 2.831 108,401 +0.04(+1.37%)
Sep 24, 2018 2.850 2.889 2.793 2.793 36,500 -0.10(-3.32%)
Sep 21, 2018 2.812 2.889 2.802 2.889 40,847 +0.08(+2.73%)
Sep 20, 2018 2.908 2.908 2.773 2.812 37,443 -0.07(-2.33%)
Sep 19, 2018 2.793 2.944 2.793 2.879 55,002 +0.09(+3.09%)
Sep 18, 2018 2.562 2.821 2.562 2.793 56,590 +0.16(+6.20%)
Sep 17, 2018 2.764 2.820 2.543 2.630 189,078 -0.20(-7.12%)
Sep 14, 2018 2.812 2.841 2.764 2.831 74,400 +0.03(+1.03%)
Sep 13, 2018 2.927 2.956 2.764 2.802 235,147 -0.15(-5.19%)
Sep 12, 2018 2.975 3.033 2.956 2.956 57,229 -0.02(-0.65%)
Sep 11, 2018 2.975 2.994 2.938 2.975 58,146 -0.02(-0.64%)
Sep 10, 2018 3.052 3.081 2.975 2.994 73,738 -0.09(-2.80%)
Sep 07, 2018 3.071 3.081 3.028 3.081 37,616 +0.02(+0.63%)
Sep 06, 2018 3.215 3.215 3.038 3.061 85,409 -0.02(-0.62%)
Sep 05, 2018 3.061 3.094 3.060 3.081 60,665 +0.03(+0.94%)
Sep 04, 2018 3.148 3.148 2.988 3.052 187,812 -0.12(-3.64%)
Aug 31, 2018 3.167 3.167 3.167 0 -0.03(-0.90%)
Aug 30, 2018 3.129 3.196 3.109 3.196 116,784 +0.07(+2.15%)
Aug 29, 2018 3.119 3.163 3.119 3.129 44,766 +0.00(+0.00%)
Aug 28, 2018 3.119 3.177 3.119 3.129 54,407 -0.01(-0.31%)
Aug 27, 2018 3.119 3.176 3.119 3.138 49,414 +0.01(+0.31%)
Aug 24, 2018 3.138 3.205 3.119 3.129 68,981 -0.01(-0.38%)
Aug 23, 2018 3.119 3.186 3.119 3.140 37,444 +0.02(+0.69%)
Aug 22, 2018 3.119 3.213 3.081 3.119 48,728 +0.00(+0.00%)
Aug 21, 2018 3.081 3.167 3.081 3.119 48,698 +0.00(+0.00%)
Aug 20, 2018 3.071 3.138 3.062 3.119 51,861 +0.05(+1.56%)
Aug 17, 2018 3.148 3.167 3.023 3.071 91,489 -0.08(-2.44%)
Aug 16, 2018 3.234 3.234 3.148 3.148 46,538 -0.07(-2.09%)
Aug 15, 2018 3.157 3.263 3.157 3.215 82,464 +0.05(+1.52%)
Aug 14, 2018 3.205 3.205 3.167 3.167 55,377 -0.03(-0.90%)
Aug 13, 2018 3.177 3.205 3.177 3.196 43,181 +0.00(+0.00%)
Aug 10, 2018 3.205 3.205 3.196 3.196 44,702 -0.01(-0.30%)
Aug 09, 2018 3.215 3.215 3.167 3.205 68,633 -0.01(-0.30%)
Aug 08, 2018 3.282 3.282 3.177 3.215 72,111 -0.05(-1.47%)
Aug 07, 2018 3.263 3.292 3.253 3.263 62,364 +0.00(+0.00%)
Aug 06, 2018 3.282 3.301 3.234 3.263 80,248 -0.03(-0.87%)
Aug 03, 2018 3.340 3.378 3.272 3.292 62,729 -0.05(-1.58%)
Aug 02, 2018 3.270 3.382 3.196 3.344 121,308 +0.07(+2.27%)
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