Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.723 2.728 2.694 2.717 1,072,976 +0.01(+0.21%)
Apr 28, 2016 2.717 2.734 2.699 2.711 861,770 -0.01(-0.21%)
Apr 27, 2016 2.717 2.723 2.694 2.717 851,454 +0.01(+0.21%)
Apr 26, 2016 2.699 2.711 2.688 2.711 892,463 +0.02(+0.64%)
Apr 25, 2016 2.711 2.711 2.682 2.694 778,882 -0.01(-0.43%)
Apr 22, 2016 2.717 2.717 2.694 2.705 561,357 -0.01(-0.21%)
Apr 21, 2016 2.728 2.740 2.711 2.711 982,264 -0.01(-0.21%)
Apr 20, 2016 2.723 2.734 2.717 2.717 443,240 -0.01(-0.21%)
Apr 19, 2016 2.711 2.740 2.699 2.723 595,924 +0.01(+0.21%)
Apr 18, 2016 2.711 2.723 2.694 2.717 684,343 +0.01(+0.43%)
Apr 15, 2016 2.705 2.728 2.694 2.705 606,135 +0.00(+0.00%)
Apr 14, 2016 2.711 2.717 2.688 2.705 717,794 +0.00(+0.00%)
Apr 13, 2016 2.717 2.723 2.699 2.705 1,089,582 +0.00(+0.00%)
Apr 12, 2016 2.688 2.711 2.676 2.705 870,631 +0.02(+0.86%)
Apr 11, 2016 2.659 2.694 2.648 2.682 1,104,033 +0.03(+1.30%)
Apr 08, 2016 2.665 2.679 2.648 2.648 601,096 -0.01(-0.22%)
Apr 07, 2016 2.642 2.676 2.642 2.653 847,395 -0.01(-0.22%)
Apr 06, 2016 2.665 2.676 2.642 2.659 1,297,057 +0.01(+0.22%)
Apr 05, 2016 2.648 2.671 2.630 2.653 1,444,025 -0.01(-0.22%)
Apr 04, 2016 2.665 2.676 2.630 2.659 903,624 -0.01(-0.43%)
Apr 01, 2016 2.665 2.676 2.653 2.671 999,304 -0.01(-0.43%)
Mar 31, 2016 2.676 2.699 2.671 2.682 1,731,123 +0.00(+0.00%)
Mar 30, 2016 2.676 2.708 2.671 2.682 1,022,926 +0.00(+0.00%)
Mar 29, 2016 2.619 2.688 2.607 2.682 908,751 +0.05(+1.97%)
Mar 28, 2016 2.658 2.669 2.619 2.630 938,700 -0.03(-1.05%)
Mar 24, 2016 2.625 2.658 2.658 2.658 1,199,735 +0.03(+1.06%)
Mar 23, 2016 2.669 2.681 2.630 2.630 1,120,505 -0.04(-1.46%)
Mar 22, 2016 2.675 2.681 2.653 2.669 939,215 -0.01(-0.21%)
Mar 21, 2016 2.658 2.681 2.647 2.675 817,844 +0.02(+0.84%)
Mar 18, 2016 2.692 2.692 2.647 2.653 2,440,175 -0.02(-0.83%)
Mar 17, 2016 2.658 2.692 2.642 2.675 733,805 +0.02(+0.84%)
Mar 16, 2016 2.619 2.658 2.603 2.653 820,153 +0.03(+1.06%)
Mar 15, 2016 2.636 2.653 2.603 2.625 913,615 -0.02(-0.84%)
Mar 14, 2016 2.681 2.681 2.630 2.647 824,846 -0.04(-1.45%)
Mar 11, 2016 2.647 2.686 2.644 2.686 593,786 +0.05(+1.90%)
Mar 10, 2016 2.669 2.669 2.619 2.636 907,017 -0.03(-1.25%)
Mar 09, 2016 2.642 2.686 2.625 2.669 884,237 +0.03(+1.27%)
Mar 08, 2016 2.664 2.664 2.614 2.636 978,685 -0.03(-1.05%)
Mar 07, 2016 2.664 2.692 2.653 2.664 1,092,554 +0.00(+0.00%)
Mar 04, 2016 2.686 2.703 2.653 2.664 959,637 -0.01(-0.42%)
Mar 03, 2016 2.658 2.703 2.642 2.675 1,624,276 +0.03(+1.27%)
Mar 02, 2016 2.619 2.647 2.603 2.642 982,119 +0.03(+1.07%)
Mar 01, 2016 2.636 2.642 2.603 2.614 1,178,025 -0.01(-0.21%)
Feb 29, 2016 2.614 2.642 2.597 2.619 2,251,779 +0.01(+0.43%)
Feb 26, 2016 2.614 2.658 2.597 2.608 1,871,248 +0.01(+0.21%)
Feb 25, 2016 2.575 2.603 2.552 2.603 2,463,090 +0.04(+1.52%)
Feb 24, 2016 2.552 2.575 2.530 2.564 1,820,526 -0.01(-0.22%)
Feb 23, 2016 2.591 2.614 2.564 2.569 1,815,972 -0.03(-1.07%)
Feb 22, 2016 2.552 2.608 2.530 2.597 1,450,476 +0.06(+2.42%)
Feb 19, 2016 2.530 2.547 2.519 2.536 1,192,082 +0.01(+0.22%)
Feb 18, 2016 2.486 2.547 2.485 2.530 1,489,339 +0.05(+2.02%)
Feb 17, 2016 2.474 2.513 2.469 2.480 2,270,848 +0.01(+0.23%)
Feb 16, 2016 2.368 2.480 2.363 2.474 1,532,744 +0.14(+5.97%)
Feb 12, 2016 2.329 2.335 2.335 2.335 1,433,187 +0.01(+0.24%)
Feb 11, 2016 2.324 2.352 2.302 2.329 1,122,133 -0.02(-0.71%)
Feb 10, 2016 2.374 2.396 2.346 2.346 1,169,340 -0.02(-0.94%)
Feb 09, 2016 2.435 2.446 2.363 2.368 1,540,368 -0.07(-2.75%)
Feb 08, 2016 2.407 2.446 2.391 2.435 1,746,073 +0.03(+1.16%)
Feb 05, 2016 2.452 2.463 2.407 2.407 2,610,875 -0.04(-1.82%)
Feb 04, 2016 2.430 2.463 2.430 2.452 1,682,861 +0.02(+0.69%)
Feb 03, 2016 2.413 2.446 2.396 2.435 3,977,791 +0.04(+1.63%)
Feb 02, 2016 2.346 2.402 2.318 2.396 1,249,729 +0.04(+1.65%)
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