Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.309 5.375 5.296 5.348 22,704,634 +0.01(+0.25%)
Apr 29, 2015 5.337 5.390 5.313 5.335 20,247,192 -0.04(-0.74%)
Apr 28, 2015 5.340 5.394 5.289 5.375 24,327,352 +0.03(+0.47%)
Apr 27, 2015 5.325 5.443 5.280 5.349 25,776,718 +0.04(+0.77%)
Apr 24, 2015 5.352 5.354 5.248 5.309 24,999,086 -0.05(-0.86%)
Apr 23, 2015 5.277 5.405 5.217 5.354 26,910,118 -0.02(-0.40%)
Apr 22, 2015 5.347 5.383 5.265 5.376 21,519,404 +0.06(+1.16%)
Apr 21, 2015 5.388 5.388 5.289 5.315 23,909,284 -0.01(-0.16%)
Apr 20, 2015 5.374 5.407 5.313 5.323 24,030,528 -0.03(-0.50%)
Apr 17, 2015 5.306 5.402 5.304 5.349 30,464,320 -0.07(-1.29%)
Apr 16, 2015 5.422 5.468 5.381 5.419 16,110,284 -0.03(-0.62%)
Apr 15, 2015 5.402 5.489 5.376 5.453 25,268,720 +0.07(+1.21%)
Apr 14, 2015 5.412 5.434 5.336 5.388 22,849,752 -0.05(-0.84%)
Apr 13, 2015 5.472 5.504 5.410 5.434 24,558,504 -0.05(-0.92%)
Apr 10, 2015 5.434 5.487 5.415 5.484 26,842,682 +0.06(+1.04%)
Apr 09, 2015 5.265 5.446 5.263 5.428 39,365,556 +0.12(+2.29%)
Apr 08, 2015 5.272 5.325 5.222 5.306 38,016,656 +0.04(+0.73%)
Apr 07, 2015 5.222 5.323 5.193 5.268 42,947,952 +0.05(+0.90%)
Apr 06, 2015 5.053 5.239 5.000 5.221 53,519,972 +0.15(+2.87%)
Apr 02, 2015 5.092 5.075 5.075 5.075 19,940,848 +0.01(+0.24%)
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