Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.210 4.280 3.950 4.050 181,460 -0.22(-5.15%)
Apr 28, 2016 4.260 4.520 4.160 4.270 148,123 -0.05(-1.16%)
Apr 27, 2016 4.600 4.600 4.290 4.320 213,030 -0.24(-5.26%)
Apr 26, 2016 4.800 4.840 4.460 4.560 237,606 -0.22(-4.60%)
Apr 25, 2016 4.440 5.000 4.410 4.780 378,209 +0.34(+7.66%)
Apr 22, 2016 4.270 4.470 4.170 4.440 645,013 +0.19(+4.47%)
Apr 21, 2016 4.220 4.350 4.160 4.250 124,828 +0.04(+0.95%)
Apr 20, 2016 4.290 4.360 4.150 4.210 114,047 -0.07(-1.64%)
Apr 19, 2016 4.420 4.470 4.100 4.280 175,135 -0.18(-4.04%)
Apr 18, 2016 4.470 4.570 4.400 4.460 197,626 +0.03(+0.68%)
Apr 15, 2016 4.470 4.630 4.420 4.430 171,260 -0.07(-1.56%)
Apr 14, 2016 4.560 4.700 4.340 4.500 178,291 -0.03(-0.66%)
Apr 13, 2016 4.750 4.750 4.480 4.530 247,355 -0.06(-1.31%)
Apr 12, 2016 4.470 4.690 4.195 4.590 265,502 +0.27(+6.25%)
Apr 11, 2016 4.300 4.540 4.180 4.320 187,817 +0.10(+2.37%)
Apr 08, 2016 4.360 4.370 4.140 4.220 118,983 -0.03(-0.71%)
Apr 07, 2016 4.360 4.578 4.080 4.250 190,971 -0.13(-2.97%)
Apr 06, 2016 4.030 4.430 3.970 4.380 200,855 +0.37(+9.23%)
Apr 05, 2016 4.160 4.430 3.920 4.010 241,816 -0.20(-4.75%)
Apr 04, 2016 4.190 4.430 4.080 4.210 266,184 +0.09(+2.18%)
Apr 01, 2016 3.750 4.160 3.750 4.120 382,590 +0.38(+10.16%)
Mar 31, 2016 3.620 3.940 3.580 3.740 306,449 +0.05(+1.36%)
Mar 30, 2016 3.810 3.950 3.520 3.690 254,405 +0.00(+0.00%)
Mar 29, 2016 3.550 3.800 3.400 3.690 153,631 +0.10(+2.79%)
Mar 28, 2016 3.740 3.830 3.520 3.590 187,791 -0.13(-3.49%)
Mar 24, 2016 3.810 3.720 3.720 3.720 114,400 -0.03(-0.80%)
Mar 23, 2016 3.840 4.000 3.620 3.750 329,372 -0.18(-4.58%)
Mar 22, 2016 3.820 4.140 3.811 3.930 260,061 +0.06(+1.55%)
Mar 21, 2016 3.950 4.180 3.810 3.870 201,864 -0.09(-2.27%)
Mar 18, 2016 3.930 4.000 3.810 3.960 374,796 +0.11(+2.86%)
Mar 17, 2016 3.670 3.954 3.500 3.850 201,143 +0.15(+4.05%)
Mar 16, 2016 3.640 3.820 3.520 3.700 137,125 +0.02(+0.54%)
Mar 15, 2016 3.930 4.008 3.584 3.680 256,344 -0.36(-8.91%)
Mar 14, 2016 3.960 4.230 3.870 4.040 178,299 +0.06(+1.51%)
Mar 11, 2016 3.770 4.010 3.620 3.980 211,908 +0.24(+6.42%)
Mar 10, 2016 4.000 4.040 3.650 3.740 175,403 -0.21(-5.32%)
Mar 09, 2016 4.070 4.070 3.818 3.950 211,117 -0.12(-2.95%)
Mar 08, 2016 4.360 4.420 4.030 4.070 296,747 -0.36(-8.13%)
Mar 07, 2016 4.200 4.580 4.130 4.430 287,733 +0.19(+4.48%)
Mar 04, 2016 3.950 4.080 3.800 4.240 316,922 +0.30(+7.61%)
Mar 03, 2016 3.870 4.110 3.780 3.940 373,293 +0.08(+2.07%)
Mar 02, 2016 3.650 3.940 3.470 3.860 226,493 +0.18(+4.89%)
Mar 01, 2016 3.220 3.690 3.100 3.680 376,253 +0.49(+15.36%)
Feb 29, 2016 3.290 3.330 3.150 3.190 73,308 -0.09(-2.74%)
Feb 26, 2016 3.210 3.300 3.150 3.280 119,296 +0.13(+4.13%)
Feb 25, 2016 3.230 3.350 3.100 3.150 71,380 -0.10(-3.08%)
Feb 24, 2016 2.970 3.310 2.900 3.250 90,695 +0.23(+7.62%)
Feb 23, 2016 3.250 3.300 2.990 3.020 1,078,725 -0.21(-6.50%)
Feb 22, 2016 3.280 3.410 3.170 3.230 152,555 -0.09(-2.71%)
Feb 19, 2016 3.220 3.360 3.140 3.320 92,159 +0.08(+2.47%)
Feb 18, 2016 3.420 3.420 3.200 3.240 148,234 -0.16(-4.71%)
Feb 17, 2016 3.240 3.440 3.220 3.400 118,873 +0.18(+5.59%)
Feb 16, 2016 3.200 3.280 3.140 3.220 77,702 +0.06(+1.90%)
Feb 12, 2016 2.910 3.160 3.160 3.160 191,100 +0.29(+10.10%)
Feb 11, 2016 2.850 3.010 2.760 2.870 255,124 -0.04(-1.37%)
Feb 10, 2016 3.090 3.220 2.870 2.910 212,358 -0.16(-5.21%)
Feb 09, 2016 2.880 3.160 2.810 3.070 294,244 +0.08(+2.68%)
Feb 08, 2016 3.140 3.160 2.880 2.990 282,768 -0.21(-6.56%)
Feb 05, 2016 3.280 3.420 3.110 3.200 254,175 -0.12(-3.61%)
Feb 04, 2016 3.320 3.600 3.250 3.320 142,742 +0.02(+0.61%)
Feb 03, 2016 3.340 3.520 3.050 3.300 206,900 +0.00(+0.00%)
Feb 02, 2016 3.410 3.440 3.240 3.300 191,230 -0.15(-4.35%)
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