Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.8210 0.8850 0.7900 0.8850 2,957,396 +0.05(+5.99%)
Nov 29, 2016 0.7979 0.8500 0.7750 0.8350 2,753,309 +0.04(+4.51%)
Nov 28, 2016 0.7700 0.8010 0.7700 0.7990 2,295,165 +0.03(+4.44%)
Nov 25, 2016 0.7600 0.7720 0.7360 0.7650 1,122,804 +0.00(+0.13%)
Nov 23, 2016 0.7640 0.7640 0.7640 0 -0.01(-1.66%)
Nov 22, 2016 0.7657 0.7800 0.7349 0.7769 1,634,796 +0.03(+3.59%)
Nov 21, 2016 0.7250 0.7600 0.7200 0.7500 1,631,414 +0.02(+2.04%)
Nov 18, 2016 0.7138 0.7598 0.7138 0.7350 1,286,008 -0.02(-2.53%)
Nov 17, 2016 0.7593 0.7800 0.7030 0.7541 3,274,545 -0.01(-0.78%)
Nov 16, 2016 0.7500 0.7600 0.7300 0.7600 2,492,508 +0.03(+4.58%)
Nov 15, 2016 0.6709 0.7444 0.6709 0.7267 2,055,082 +0.03(+4.44%)
Nov 14, 2016 0.6942 0.7201 0.6810 0.6958 4,831,097 -0.03(-4.70%)
Nov 11, 2016 0.7300 0.7400 0.6500 0.7301 7,141,438 -0.02(-2.16%)
Nov 10, 2016 0.8000 0.8059 0.7300 0.7462 4,061,443 -0.05(-6.61%)
Nov 09, 2016 0.8400 0.8800 0.7805 0.7990 3,014,811 +0.02(+2.44%)
Nov 08, 2016 0.8300 0.8485 0.7763 0.7800 2,805,337 -0.05(-5.85%)
Nov 07, 2016 0.8400 0.8400 0.8016 0.8285 2,029,434 -0.04(-4.22%)
Nov 04, 2016 0.8888 0.8888 0.8342 0.8650 1,540,567 -0.02(-1.93%)
Nov 03, 2016 0.8393 0.8980 0.8200 0.8820 4,145,136 +0.01(+1.22%)
Nov 02, 2016 0.9600 0.9600 0.7650 0.8714 5,010,869 -0.07(-7.49%)
Nov 01, 2016 0.9400 0.9600 0.9100 0.9420 2,504,632 +0.04(+4.02%)
Oct 31, 2016 0.8900 0.9100 0.8625 0.9056 2,189,751 +0.04(+4.09%)
Oct 28, 2016 0.8825 0.8933 0.8690 0.8700 1,331,740 -0.01(-1.14%)
Oct 27, 2016 0.9010 0.9010 0.8700 0.8800 2,158,411 -0.00(-0.45%)
Oct 26, 2016 0.8800 0.8949 0.8660 0.8840 2,438,264 -0.02(-1.67%)
Oct 25, 2016 0.8315 0.9000 0.8315 0.8990 4,309,955 +0.06(+7.02%)
Oct 24, 2016 0.8300 0.8510 0.8172 0.8400 1,935,164 +0.01(+0.83%)
Oct 21, 2016 0.8051 0.8500 0.8051 0.8331 2,270,425 +0.01(+1.78%)
Oct 20, 2016 0.8200 0.8360 0.7950 0.8185 1,439,584 +0.02(+2.61%)
Oct 19, 2016 0.7930 0.8195 0.7900 0.7977 1,799,453 +0.01(+1.49%)
Oct 18, 2016 0.7735 0.7949 0.7725 0.7860 2,348,704 +0.01(+1.77%)
Oct 17, 2016 0.7800 0.7896 0.7654 0.7723 924,293 -0.01(-0.99%)
Oct 14, 2016 0.7890 0.7890 0.7515 0.7800 923,146 -0.01(-0.64%)
Oct 13, 2016 0.7895 0.7900 0.7690 0.7850 1,296,905 +0.01(+0.64%)
Oct 12, 2016 0.7570 0.7900 0.7400 0.7800 1,375,704 +0.03(+3.52%)
Oct 11, 2016 0.7552 0.7587 0.7300 0.7535 818,179 +0.00(+0.16%)
Oct 10, 2016 0.7500 0.7588 0.7419 0.7523 621,663 +0.01(+2.01%)
Oct 07, 2016 0.7401 0.7684 0.7330 0.7375 1,560,609 +0.01(+0.68%)
Oct 06, 2016 0.7500 0.7644 0.7311 0.7325 1,562,672 -0.04(-5.24%)
Oct 05, 2016 0.7600 0.7800 0.7510 0.7730 2,205,404 +0.01(+1.55%)
Oct 04, 2016 0.8100 0.8200 0.7556 0.7612 4,127,518 -0.08(-9.38%)
Oct 03, 2016 0.8349 0.8425 0.8116 0.8400 957,153 +0.00(+0.00%)
Sep 30, 2016 0.8415 0.8500 0.8200 0.8400 1,480,352 +0.01(+1.20%)
Sep 29, 2016 0.8500 0.8650 0.8050 0.8300 2,904,764 -0.01(-1.54%)
Sep 28, 2016 0.8000 0.8466 0.7850 0.8430 3,111,679 +0.05(+5.80%)
Sep 27, 2016 0.7800 0.8050 0.7797 0.7968 2,841,619 -0.00(-0.40%)
Sep 26, 2016 0.7800 0.8000 0.7775 0.8000 3,227,499 +0.02(+2.58%)
Sep 23, 2016 0.7800 0.7800 0.7578 0.7799 1,451,210 -0.00(-0.01%)
Sep 22, 2016 0.7800 0.7900 0.7569 0.7800 3,083,967 +0.03(+4.00%)
Sep 21, 2016 0.7300 0.7600 0.7300 0.7500 1,787,175 +0.03(+4.02%)
Sep 20, 2016 0.7200 0.7300 0.7050 0.7210 905,208 +0.01(+1.55%)
Sep 19, 2016 0.7379 0.7450 0.7100 0.7100 783,026 -0.03(-4.05%)
Sep 16, 2016 0.7030 0.7443 0.7000 0.7400 1,547,492 +0.02(+2.86%)
Sep 15, 2016 0.7055 0.7400 0.7000 0.7194 1,307,863 -0.00(-0.08%)
Sep 14, 2016 0.7200 0.7200 0.7020 0.7200 907,293 -0.00(-0.03%)
Sep 13, 2016 0.7400 0.7450 0.7000 0.7202 1,374,665 -0.03(-3.69%)
Sep 12, 2016 0.7050 0.7479 0.7021 0.7478 1,771,338 +0.01(+1.60%)
Sep 09, 2016 0.7634 0.7634 0.7190 0.7360 1,741,180 -0.02(-3.03%)
Sep 08, 2016 0.7600 0.7700 0.7412 0.7590 878,874 -0.00(-0.13%)
Sep 07, 2016 0.7680 0.7680 0.7400 0.7600 1,168,044 +0.00(+0.00%)
Sep 06, 2016 0.7500 0.7600 0.7330 0.7600 3,205,594 +0.01(+1.70%)
Sep 02, 2016 0.7300 0.7473 0.7473 0.7473 1,987,900 +0.03(+3.58%)
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