Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.850 1.850 1.850 0 -0.05(-2.63%)
Dec 28, 2017 1.900 1.950 1.850 1.900 328,343 +0.00(+0.00%)
Dec 27, 2017 1.900 1.950 1.850 1.900 367,245 -0.03(-1.30%)
Dec 26, 2017 2.000 2.000 1.850 1.925 642,866 -0.07(-3.75%)
Dec 22, 2017 1.950 2.000 1.850 2.000 225,339 +0.00(+0.00%)
Dec 21, 2017 2.050 2.090 1.950 2.000 171,735 -0.05(-2.44%)
Dec 20, 2017 2.000 2.050 1.950 2.050 160,340 +0.10(+5.13%)
Dec 19, 2017 2.250 2.250 1.900 1.950 788,266 +0.00(+0.00%)
Dec 18, 2017 2.000 2.000 1.950 1.950 109,112 +0.00(+0.00%)
Dec 15, 2017 1.950 2.000 1.900 1.950 118,746 +0.00(+0.00%)
Dec 14, 2017 2.000 2.000 1.900 1.950 208,078 +0.00(+0.00%)
Dec 13, 2017 1.900 2.000 1.900 1.950 366,350 +0.10(+5.41%)
Dec 12, 2017 1.900 2.000 1.850 1.850 269,427 +0.00(+0.00%)
Dec 11, 2017 2.000 2.000 1.800 1.850 1,053,298 -0.10(-5.13%)
Dec 08, 2017 2.150 2.300 1.750 1.950 3,136,970 -0.40(-17.02%)
Dec 07, 2017 2.250 2.540 2.200 2.350 268,888 +0.20(+9.30%)
Dec 06, 2017 2.200 2.250 2.100 2.150 87,720 +0.00(+0.00%)
Dec 05, 2017 2.200 2.260 2.100 2.150 114,841 -0.02(-1.15%)
Dec 04, 2017 2.450 2.450 2.150 2.175 165,520 -0.28(-11.22%)
Dec 01, 2017 2.400 2.450 2.350 2.450 55,763 +0.08(+3.16%)
Nov 30, 2017 2.350 2.450 2.340 2.375 40,205 +0.00(+0.00%)
Nov 29, 2017 2.650 2.650 2.300 2.375 223,873 -0.23(-8.65%)
Nov 28, 2017 2.700 2.700 2.550 2.600 238,103 -0.10(-3.70%)
Nov 27, 2017 2.700 2.700 2.600 2.700 107,902 +0.00(+0.00%)
Nov 24, 2017 2.750 2.750 2.650 2.700 19,607 +0.05(+1.89%)
Nov 22, 2017 2.750 2.750 2.600 2.650 84,894 -0.05(-1.85%)
Nov 21, 2017 2.750 2.750 2.700 2.700 32,804 -0.02(-0.92%)
Nov 20, 2017 2.750 2.750 2.700 2.725 35,214 +0.02(+0.93%)
Nov 17, 2017 2.700 2.740 2.610 2.700 40,333 +0.10(+3.85%)
Nov 16, 2017 2.650 2.750 2.600 2.600 38,817 +0.00(+0.00%)
Nov 15, 2017 2.650 2.700 2.600 2.600 69,366 -0.07(-2.80%)
Nov 14, 2017 2.850 3.000 2.650 2.675 92,963 -0.23(-7.76%)
Nov 13, 2017 2.900 3.000 2.850 2.900 83,275 -0.05(-1.69%)
Nov 10, 2017 2.900 2.988 2.875 2.950 56,246 +0.00(+0.00%)
Nov 09, 2017 3.100 3.200 2.900 2.950 166,482 -0.15(-4.84%)
Nov 08, 2017 3.150 3.200 3.000 3.100 217,414 -0.10(-3.13%)
Nov 07, 2017 3.150 3.250 3.150 3.200 43,708 +0.00(+0.00%)
Nov 06, 2017 3.150 3.250 3.100 3.200 59,168 +0.00(+0.00%)
Nov 03, 2017 3.150 3.200 3.150 3.200 38,234 +0.05(+1.59%)
Nov 02, 2017 3.150 3.200 3.100 3.150 42,137 +0.00(+0.00%)
Nov 01, 2017 3.050 3.200 3.050 3.150 72,302 +0.00(+0.00%)
Oct 31, 2017 3.250 3.500 3.100 3.150 339,699 -0.05(-1.56%)
Oct 30, 2017 2.750 3.200 2.705 3.200 474,672 +0.45(+16.36%)
Oct 27, 2017 2.750 2.800 2.700 2.750 66,160 +0.05(+1.85%)
Oct 26, 2017 2.700 2.750 2.650 2.700 83,655 +0.05(+1.89%)
Oct 25, 2017 2.650 2.725 2.650 2.650 82,523 -0.05(-1.85%)
Oct 24, 2017 2.700 2.800 2.650 2.700 38,043 -0.01(-0.37%)
Oct 23, 2017 2.750 2.750 2.650 2.710 98,259 -0.04(-1.45%)
Oct 20, 2017 2.700 2.750 2.650 2.750 66,956 +0.05(+1.85%)
Oct 19, 2017 2.650 2.750 2.600 2.700 55,489 +0.00(+0.00%)
Oct 18, 2017 2.700 2.700 2.600 2.700 44,465 +0.00(+0.00%)
Oct 17, 2017 2.700 2.700 2.625 2.700 74,154 +0.00(+0.00%)
Oct 16, 2017 2.750 2.800 2.650 2.700 51,177 -0.05(-1.82%)
Oct 13, 2017 2.800 2.850 2.700 2.750 51,183 -0.05(-1.79%)
Oct 12, 2017 2.650 2.850 2.650 2.800 109,389 +0.10(+3.70%)
Oct 11, 2017 2.700 2.785 2.700 2.700 64,137 -0.05(-1.82%)
Oct 10, 2017 2.800 2.840 2.700 2.750 43,304 -0.05(-1.79%)
Oct 09, 2017 2.800 2.800 2.700 2.800 56,957 +0.07(+2.75%)
Oct 06, 2017 2.600 2.842 2.600 2.725 160,508 +0.02(+0.93%)
Oct 05, 2017 2.700 2.740 2.650 2.700 85,953 +0.05(+1.89%)
Oct 04, 2017 2.650 2.750 2.650 2.650 140,140 +0.00(+0.00%)
Oct 03, 2017 2.750 2.900 2.550 2.650 298,023 -0.10(-3.64%)
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