Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.417 7.474 7.284 7.367 36,392 +0.06(+0.87%)
Nov 27, 2015 7.227 7.438 7.227 7.303 62,691 -0.05(-0.69%)
Nov 25, 2015 7.290 7.354 7.354 7.354 61,045 +0.06(+0.87%)
Nov 24, 2015 7.443 7.639 7.290 7.290 75,577 -0.31(-4.09%)
Nov 23, 2015 7.671 7.715 7.557 7.601 309,150 +0.05(+0.67%)
Nov 20, 2015 7.481 7.646 7.420 7.550 53,492 +0.07(+0.93%)
Nov 19, 2015 7.607 7.646 7.455 7.481 60,218 -0.19(-2.48%)
Nov 18, 2015 7.829 7.975 7.637 7.671 33,454 -0.20(-2.58%)
Nov 17, 2015 7.982 7.982 7.627 7.874 84,512 -0.05(-0.64%)
Nov 16, 2015 7.912 7.949 7.734 7.924 80,568 +0.03(+0.40%)
Nov 13, 2015 7.810 7.918 7.665 7.893 33,932 +0.11(+1.47%)
Nov 12, 2015 7.874 8.010 7.411 7.779 130,936 -0.18(-2.31%)
Nov 11, 2015 8.273 8.343 7.905 7.963 75,099 -0.34(-4.12%)
Nov 10, 2015 8.298 8.425 8.267 8.305 37,182 -0.19(-2.24%)
Nov 09, 2015 8.666 8.666 8.305 8.495 54,915 -0.15(-1.69%)
Nov 06, 2015 8.565 8.811 8.273 8.641 79,464 +0.02(+0.24%)
Nov 05, 2015 8.669 8.755 8.620 8.620 93,725 +0.00(+0.00%)
Nov 04, 2015 8.651 8.731 8.608 8.620 39,563 -0.08(-0.92%)
Nov 03, 2015 8.602 8.762 8.596 8.700 52,368 +0.04(+0.43%)
Nov 02, 2015 8.583 8.762 8.577 8.663 96,745 +0.14(+1.59%)
Oct 30, 2015 8.251 8.534 8.239 8.528 64,139 +0.29(+3.51%)
Oct 29, 2015 8.061 8.436 8.061 8.239 66,723 +0.18(+2.29%)
Oct 28, 2015 8.344 8.823 7.999 8.055 281,043 -0.27(-3.25%)
Oct 27, 2015 8.977 8.977 8.208 8.325 278,280 -0.69(-7.70%)
Oct 26, 2015 9.143 9.161 8.983 9.020 40,294 -0.09(-0.95%)
Oct 23, 2015 9.192 9.208 8.885 9.106 88,995 -0.10(-1.07%)
Oct 22, 2015 9.321 9.352 8.971 9.204 74,948 +0.01(+0.13%)
Oct 21, 2015 9.174 9.204 8.860 9.192 132,000 +0.15(+1.63%)
Oct 20, 2015 8.762 9.112 8.669 9.044 261,972 +0.41(+4.70%)
Oct 19, 2015 8.700 8.789 8.583 8.639 371,365 -0.02(-0.28%)
Oct 16, 2015 8.565 8.731 8.508 8.663 19,235 +0.16(+1.88%)
Oct 15, 2015 8.491 8.621 8.491 8.503 23,446 -0.06(-0.65%)
Oct 14, 2015 8.442 8.737 8.442 8.559 46,463 -0.04(-0.43%)
Oct 13, 2015 8.602 8.633 8.467 8.596 45,568 +0.08(+0.94%)
Oct 12, 2015 8.645 8.768 8.436 8.516 106,329 -0.09(-1.07%)
Oct 09, 2015 8.559 8.608 8.374 8.608 24,994 +0.13(+1.52%)
Oct 08, 2015 8.571 8.768 8.201 8.479 76,111 +0.06(+0.73%)
Oct 07, 2015 8.540 8.761 8.294 8.417 116,618 +0.00(+0.00%)
Oct 06, 2015 8.596 8.768 8.350 8.417 82,688 -0.15(-1.79%)
Oct 05, 2015 7.747 8.589 7.733 8.571 111,275 +0.89(+11.61%)
Oct 02, 2015 6.979 7.730 6.979 7.679 91,626 +0.47(+6.48%)
Oct 01, 2015 7.686 7.759 7.212 7.212 80,970 -0.47(-6.16%)
Sep 30, 2015 6.739 7.938 6.733 7.686 242,235 +0.90(+13.33%)
Sep 29, 2015 6.862 6.979 6.714 6.782 365,346 -0.12(-1.69%)
Sep 28, 2015 7.360 7.399 6.745 6.899 238,450 -0.47(-6.34%)
Sep 25, 2015 7.919 7.956 7.225 7.366 261,129 -0.45(-5.74%)
Sep 24, 2015 8.134 8.134 7.747 7.815 74,774 -0.18(-2.23%)
Sep 23, 2015 8.098 8.214 7.938 7.993 52,241 -0.14(-1.74%)
Sep 22, 2015 8.196 8.214 8.091 8.134 42,117 -0.07(-0.82%)
Sep 21, 2015 8.208 8.221 8.100 8.202 40,133 +0.20(+2.54%)
Sep 18, 2015 8.153 8.393 7.938 7.999 95,509 -0.17(-2.11%)
Sep 17, 2015 8.178 8.387 7.889 8.171 238,641 +0.01(+0.15%)
Sep 16, 2015 7.993 8.251 7.956 8.159 106,895 +0.20(+2.55%)
Sep 15, 2015 7.962 8.024 7.889 7.956 17,168 -0.07(-0.92%)
Sep 14, 2015 8.085 8.085 7.889 8.030 34,611 -0.04(-0.46%)
Sep 11, 2015 8.251 8.276 8.024 8.067 57,078 -0.12(-1.43%)
Sep 10, 2015 8.319 8.356 8.116 8.184 48,026 -0.14(-1.63%)
Sep 09, 2015 8.393 8.405 8.171 8.319 68,849 +0.04(+0.52%)
Sep 08, 2015 8.116 8.340 8.116 8.276 37,054 +0.22(+2.75%)
Sep 04, 2015 7.932 8.055 8.055 8.055 43,913 +0.06(+0.77%)
Sep 03, 2015 8.134 8.147 7.993 7.993 51,085 -0.12(-1.44%)
Sep 02, 2015 8.239 8.325 7.950 8.110 82,296 -0.09(-1.12%)
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