Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 11.57 11.57 11.57 0 +0.12(+1.05%)
Aug 28, 2014 11.34 11.73 11.15 11.45 5,213,770 +0.00(+0.00%)
Aug 27, 2014 11.65 11.94 11.15 11.45 13,537,810 -0.30(-2.55%)
Aug 26, 2014 11.22 12.06 10.90 11.75 20,164,250 +0.97(+9.00%)
Aug 25, 2014 9.780 11.15 9.750 10.78 14,971,808 +1.02(+10.45%)
Aug 22, 2014 9.490 9.860 9.360 9.760 4,195,234 +0.29(+3.06%)
Aug 21, 2014 9.750 9.840 9.380 9.470 3,846,895 -0.32(-3.27%)
Aug 20, 2014 10.00 10.18 9.630 9.790 7,251,182 -0.08(-0.81%)
Aug 19, 2014 9.660 9.930 9.350 9.870 7,239,738 +0.33(+3.46%)
Aug 18, 2014 9.750 10.10 9.330 9.540 16,924,956 +0.29(+3.14%)
Aug 15, 2014 9.390 9.940 9.080 9.250 21,933,368 +0.81(+9.60%)
Aug 14, 2014 7.920 8.680 7.880 8.440 4,709,601 +0.52(+6.57%)
Aug 13, 2014 7.680 8.040 7.650 7.920 2,910,948 +0.27(+3.53%)
Aug 12, 2014 7.590 7.750 7.470 7.650 1,991,780 +0.06(+0.79%)
Aug 11, 2014 7.800 7.960 7.570 7.590 4,595,360 +0.23(+3.12%)
Aug 08, 2014 7.140 7.330 6.960 7.360 2,715,067 +0.36(+5.14%)
Aug 07, 2014 7.070 7.180 6.905 7.000 1,691,717 -0.06(-0.85%)
Aug 06, 2014 7.060 7.215 6.990 7.060 1,724,237 -0.08(-1.12%)
Aug 05, 2014 7.000 7.330 6.970 7.140 2,122,577 +0.04(+0.56%)
Aug 04, 2014 7.030 7.110 6.755 7.100 1,993,678 +0.06(+0.85%)
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