Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.856 1.847 1.847 1.847 773 +0.02(+0.99%)
Jun 29, 2016 1.856 1.856 1.820 1.829 6,503 +0.00(+0.20%)
Jun 28, 2016 1.826 1.826 1.826 1.826 1,192 -0.04(-1.89%)
Jun 27, 2016 1.861 1.861 1.861 1.861 628 +0.09(+4.99%)
Jun 24, 2016 1.781 1.861 1.772 1.772 3,177 -0.02(-0.99%)
Jun 23, 2016 1.833 1.879 1.790 1.790 2,862 +0.00(+0.00%)
Jun 21, 2016 1.790 1.790 1.790 1.790 451 -0.04(-1.94%)
Jun 20, 2016 1.825 1.825 1.825 1.825 654 +0.01(+0.72%)
Jun 15, 2016 1.781 1.812 1.812 1.812 29 -0.04(-2.14%)
Jun 14, 2016 1.851 1.861 1.825 1.852 1,070 -0.04(-1.88%)
Jun 13, 2016 1.852 1.932 1.781 1.887 5,126 -0.03(-1.39%)
Jun 08, 2016 1.914 1.914 1.914 1.914 6 -0.04(-1.82%)
Jun 07, 2016 1.852 1.950 1.852 1.950 1,051 +0.04(+1.86%)
Jun 06, 2016 1.772 1.914 1.772 1.914 1,960 +0.11(+5.88%)
Jun 03, 2016 1.804 1.808 1.772 1.808 9,676 +0.04(+2.00%)
Jun 02, 2016 1.772 1.772 1.772 1.772 438 -0.04(-2.44%)
Jun 01, 2016 1.799 1.846 1.799 1.817 1,520 +0.02(+1.32%)
May 31, 2016 1.781 1.812 1.772 1.793 2,463 +0.01(+0.66%)
May 26, 2016 1.772 1.781 1.781 1.781 3,046 +0.01(+0.51%)
May 24, 2016 1.772 1.772 1.772 1.772 66 -0.03(-1.48%)
May 23, 2016 1.801 1.808 1.794 1.799 1,175 +0.03(+1.50%)
May 20, 2016 1.790 1.808 1.772 1.772 12,422 -0.02(-0.99%)
May 19, 2016 1.772 1.790 1.772 1.790 5,130 +0.02(+1.00%)
May 17, 2016 1.852 1.772 1.772 1.772 16 -0.01(-0.50%)
May 16, 2016 1.781 1.852 1.781 1.781 8,451 +0.00(+0.06%)
May 13, 2016 1.779 1.808 1.772 1.780 1,538 +0.01(+0.44%)
May 12, 2016 1.808 1.808 1.772 1.772 2,409 -0.03(-1.77%)
May 11, 2016 1.808 1.808 1.772 1.804 2,188 +0.01(+0.29%)
May 10, 2016 1.772 1.801 1.772 1.799 8,427 -0.04(-2.34%)
May 09, 2016 1.820 1.879 1.820 1.842 3,008 -0.02(-1.01%)
May 06, 2016 1.838 1.861 1.838 1.861 986 -0.02(-0.94%)
May 05, 2016 1.790 1.879 1.781 1.879 5,382 +0.07(+4.14%)
May 04, 2016 1.887 1.887 1.804 1.804 1,057 -0.08(-4.43%)
May 03, 2016 1.822 1.887 1.822 1.887 812 -0.01(-0.47%)
May 02, 2016 1.776 1.896 1.772 1.896 3,985 -0.03(-1.38%)
Apr 29, 2016 1.852 1.923 1.772 1.923 3,856 +0.07(+3.83%)
Apr 28, 2016 1.932 1.941 1.808 1.852 12,775 +0.00(+0.00%)
Apr 27, 2016 1.825 1.852 1.825 1.852 1,172 +0.08(+4.50%)
Apr 26, 2016 1.772 1.941 1.551 1.772 8,320 -0.08(-4.08%)
Apr 25, 2016 1.941 1.941 1.799 1.848 896 -0.09(-4.79%)
Apr 22, 2016 1.790 2.109 1.790 1.941 3,545 +0.20(+11.73%)
Apr 21, 2016 1.737 2.127 1.737 1.737 14,368 +0.01(+0.52%)
Apr 20, 2016 1.737 1.737 1.675 1.728 4,091 +0.03(+1.56%)
Apr 19, 2016 1.534 1.843 1.534 1.701 4,482 +0.10(+6.08%)
Apr 18, 2016 1.666 1.666 1.560 1.604 9,289 +0.12(+8.38%)
Apr 15, 2016 1.427 1.639 1.418 1.480 18,124 +0.05(+3.41%)
Apr 14, 2016 1.506 1.577 1.311 1.431 54,461 -0.07(-4.44%)
Apr 13, 2016 1.480 1.502 1.480 1.498 10,667 +0.03(+1.81%)
Apr 12, 2016 1.409 1.480 1.409 1.471 7,698 +0.05(+3.75%)
Apr 11, 2016 1.444 1.453 1.418 1.418 6,653 -0.02(-1.23%)
Apr 08, 2016 1.453 1.453 1.427 1.436 7,914 -0.02(-1.21%)
Apr 07, 2016 1.436 1.453 1.418 1.453 42,837 +0.02(+1.23%)
Apr 06, 2016 1.347 1.436 1.329 1.436 7,478 +0.04(+3.18%)
Apr 05, 2016 1.329 1.471 1.329 1.391 14,046 -0.06(-4.27%)
Apr 04, 2016 1.462 1.462 1.313 1.453 16,161 +0.00(+0.00%)
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