Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.700 2.770 2.601 2.620 83,727 -0.08(-2.96%)
Jul 28, 2016 2.700 2.780 2.650 2.700 51,781 +0.01(+0.37%)
Jul 27, 2016 2.650 2.720 2.650 2.690 98,108 +0.06(+2.28%)
Jul 26, 2016 2.660 2.710 2.600 2.630 91,253 -0.02(-0.75%)
Jul 25, 2016 2.830 2.830 2.650 2.650 114,521 -0.16(-5.69%)
Jul 22, 2016 2.887 2.920 2.750 2.810 48,171 +0.02(+0.72%)
Jul 21, 2016 2.900 2.970 2.775 2.790 106,698 -0.13(-4.45%)
Jul 20, 2016 2.750 2.950 2.600 2.920 98,909 +0.34(+13.18%)
Jul 19, 2016 2.880 2.880 2.560 2.580 138,874 -0.27(-9.47%)
Jul 18, 2016 2.850 2.890 2.730 2.850 62,227 +0.00(+0.00%)
Jul 15, 2016 2.730 2.890 2.710 2.850 50,434 +0.13(+4.78%)
Jul 14, 2016 2.810 2.820 2.700 2.720 70,597 -0.07(-2.51%)
Jul 13, 2016 2.900 3.020 2.760 2.790 74,311 -0.14(-4.78%)
Jul 12, 2016 2.860 2.950 2.750 2.930 146,457 +0.11(+3.90%)
Jul 11, 2016 2.890 2.930 2.760 2.820 72,191 -0.06(-2.08%)
Jul 08, 2016 2.850 2.990 2.840 2.880 189,946 +0.04(+1.41%)
Jul 07, 2016 2.730 2.850 2.710 2.840 116,769 +0.17(+6.37%)
Jul 05, 2016 2.770 2.780 2.640 2.670 125,918 -0.11(-3.96%)
Jul 01, 2016 2.480 2.780 2.780 2.780 156,200 +0.30(+12.10%)
Jun 30, 2016 2.430 2.570 2.340 2.480 392,269 +0.09(+3.77%)
Jun 29, 2016 2.590 2.640 2.390 2.390 821,508 -0.13(-5.16%)
Jun 28, 2016 2.750 2.950 2.470 2.520 456,249 -0.02(-0.79%)
Jun 27, 2016 2.930 3.058 2.520 2.540 403,696 -0.40(-13.61%)
Jun 24, 2016 3.070 3.160 2.850 2.940 1,625,225 -0.33(-10.09%)
Jun 23, 2016 3.070 3.290 2.950 3.270 276,057 +0.25(+8.28%)
Jun 22, 2016 2.960 3.150 2.885 3.020 207,490 +0.08(+2.72%)
Jun 21, 2016 3.060 3.140 2.910 2.940 244,007 -0.11(-3.61%)
Jun 20, 2016 3.130 3.160 3.030 3.050 142,922 +0.02(+0.66%)
Jun 17, 2016 3.240 3.317 3.030 3.030 306,379 -0.23(-7.06%)
Jun 16, 2016 3.160 3.350 3.120 3.260 149,143 +0.05(+1.56%)
Jun 15, 2016 3.100 3.370 3.070 3.210 188,072 +0.15(+4.90%)
Jun 14, 2016 3.180 3.230 3.020 3.060 238,834 -0.13(-4.08%)
Jun 13, 2016 3.130 3.280 3.100 3.190 183,570 +0.04(+1.27%)
Jun 10, 2016 3.310 3.400 3.150 3.150 228,547 -0.26(-7.62%)
Jun 09, 2016 3.720 3.780 3.400 3.410 156,320 -0.34(-9.07%)
Jun 08, 2016 3.820 3.820 3.590 3.750 65,852 +0.06(+1.63%)
Jun 07, 2016 3.710 3.750 3.615 3.690 80,461 -0.05(-1.34%)
Jun 06, 2016 3.690 3.790 3.510 3.740 161,744 +0.12(+3.31%)
Jun 03, 2016 3.740 3.740 3.510 3.620 110,735 -0.07(-1.90%)
Jun 02, 2016 3.440 3.720 3.440 3.690 112,061 +0.19(+5.43%)
Jun 01, 2016 3.590 3.600 3.440 3.500 92,545 -0.06(-1.69%)
May 31, 2016 3.400 3.610 3.370 3.560 126,099 +0.19(+5.64%)
May 27, 2016 3.420 3.370 3.370 3.370 66,200 -0.03(-0.88%)
May 26, 2016 3.690 3.690 3.390 3.400 79,210 -0.24(-6.59%)
May 25, 2016 3.610 3.740 3.550 3.640 132,459 +0.05(+1.39%)
May 24, 2016 3.500 3.625 3.295 3.590 170,497 +0.17(+4.97%)
May 23, 2016 3.240 3.490 3.240 3.420 102,040 +0.17(+5.23%)
May 20, 2016 3.110 3.310 3.040 3.250 218,530 +0.16(+5.18%)
May 19, 2016 2.960 3.120 2.850 3.090 324,485 -0.01(-0.32%)
May 18, 2016 3.240 3.478 3.090 3.100 227,460 -0.23(-6.91%)
May 17, 2016 3.430 3.600 3.310 3.330 129,214 -0.12(-3.48%)
May 16, 2016 3.350 3.500 3.310 3.450 114,451 +0.08(+2.37%)
May 13, 2016 3.330 3.480 3.200 3.370 150,383 +0.03(+0.90%)
May 12, 2016 3.500 3.529 3.180 3.340 210,614 -0.15(-4.30%)
May 11, 2016 3.610 3.730 3.450 3.490 157,179 -0.13(-3.59%)
May 10, 2016 3.690 3.690 3.480 3.620 156,544 -0.03(-0.82%)
May 09, 2016 3.530 3.729 3.480 3.650 117,547 +0.09(+2.53%)
May 06, 2016 3.580 3.750 3.450 3.560 169,606 -0.05(-1.39%)
May 05, 2016 3.620 3.740 3.510 3.610 157,690 +0.01(+0.28%)
May 04, 2016 3.740 3.890 3.420 3.600 295,506 -0.25(-6.49%)
May 03, 2016 4.000 4.090 3.840 3.850 191,086 -0.22(-5.41%)
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