Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.400 3.463 3.350 3.454 29,167 +0.08(+2.42%)
Mar 30, 2017 3.373 3.445 3.336 3.373 48,230 -0.01(-0.27%)
Mar 29, 2017 3.400 3.427 3.318 3.382 76,334 -0.05(-1.32%)
Mar 28, 2017 3.391 3.472 3.354 3.427 63,853 +0.02(+0.53%)
Mar 27, 2017 3.354 3.427 3.273 3.409 132,564 -0.07(-2.08%)
Mar 24, 2017 3.434 3.518 3.391 3.481 51,433 -0.02(-0.52%)
Mar 23, 2017 3.418 3.554 3.418 3.499 53,164 +0.09(+2.66%)
Mar 22, 2017 3.490 3.509 3.364 3.409 72,599 -0.11(-3.09%)
Mar 21, 2017 3.626 3.645 3.472 3.518 151,716 -0.10(-2.76%)
Mar 20, 2017 3.626 3.681 3.590 3.617 52,020 -0.05(-1.24%)
Mar 17, 2017 3.717 3.717 3.582 3.663 63,833 -0.03(-0.74%)
Mar 16, 2017 3.608 3.717 3.579 3.690 189,270 +0.11(+3.04%)
Mar 15, 2017 3.527 3.599 3.472 3.581 44,567 +0.02(+0.51%)
Mar 14, 2017 3.590 3.608 3.499 3.563 118,418 -0.05(-1.50%)
Mar 13, 2017 3.481 3.681 3.445 3.617 414,878 +0.17(+5.00%)
Mar 10, 2017 3.445 3.445 3.400 3.445 28,787 +0.02(+0.53%)
Mar 09, 2017 3.409 3.499 3.354 3.427 179,880 +0.04(+1.07%)
Mar 08, 2017 3.264 3.409 3.264 3.391 116,117 +0.17(+5.35%)
Mar 07, 2017 3.264 3.273 3.173 3.218 71,483 -0.01(-0.28%)
Mar 06, 2017 3.264 3.264 3.181 3.228 52,980 -0.05(-1.39%)
Mar 03, 2017 3.264 3.318 3.218 3.273 70,923 +0.07(+2.27%)
Mar 02, 2017 3.264 3.282 3.182 3.200 92,224 -0.01(-0.28%)
Mar 01, 2017 3.228 3.291 3.182 3.209 31,486 -0.01(-0.28%)
Feb 28, 2017 3.246 3.264 3.122 3.218 101,027 -0.05(-1.66%)
Feb 27, 2017 3.264 3.309 3.173 3.273 96,182 +0.07(+2.27%)
Feb 24, 2017 3.264 3.309 3.173 3.200 71,982 -0.06(-1.94%)
Feb 23, 2017 3.264 3.291 3.200 3.264 77,052 -0.01(-0.28%)
Feb 22, 2017 3.300 3.417 3.264 3.273 72,727 -0.05(-1.63%)
Feb 21, 2017 3.364 3.436 3.282 3.327 76,920 -0.05(-1.34%)
Feb 17, 2017 3.373 3.373 3.373 0 -0.05(-1.33%)
Feb 16, 2017 3.445 3.454 3.370 3.418 43,239 -0.01(-0.26%)
Feb 15, 2017 3.454 3.481 3.400 3.427 150,157 -0.04(-1.05%)
Feb 14, 2017 3.409 3.472 3.300 3.463 210,755 +0.06(+1.87%)
Feb 13, 2017 3.472 3.481 3.318 3.400 167,841 -0.07(-2.09%)
Feb 10, 2017 3.509 3.536 3.373 3.472 201,049 +0.00(+0.00%)
Feb 09, 2017 3.382 3.617 3.264 3.472 649,885 +0.08(+2.41%)
Feb 08, 2017 3.536 3.536 3.146 3.391 798,166 +0.11(+3.32%)
Feb 07, 2017 3.454 3.490 3.273 3.282 161,911 -0.12(-3.47%)
Feb 06, 2017 3.382 3.472 3.382 3.400 59,723 -0.03(-0.92%)
Feb 03, 2017 3.336 3.481 3.336 3.432 122,158 +0.09(+2.57%)
Feb 02, 2017 3.309 3.454 3.246 3.345 179,378 +0.05(+1.65%)
Feb 01, 2017 3.082 3.309 3.064 3.291 356,181 +0.28(+9.34%)
Jan 31, 2017 2.946 3.055 2.720 3.010 201,824 +0.04(+1.22%)
Jan 30, 2017 3.073 3.082 3.010 2.974 34,282 -0.07(-2.38%)
Jan 27, 2017 3.028 3.073 2.956 3.046 31,788 +0.05(+1.51%)
Jan 26, 2017 2.974 3.037 2.974 3.001 31,216 +0.01(+0.30%)
Jan 25, 2017 3.082 3.082 2.901 2.992 39,688 -0.09(-2.94%)
Jan 24, 2017 3.073 3.082 3.055 3.082 30,021 +0.05(+1.49%)
Jan 23, 2017 2.992 3.070 2.992 3.037 29,335 +0.05(+1.52%)
Jan 20, 2017 3.001 3.001 2.969 2.992 22,361 +0.00(+0.00%)
Jan 19, 2017 2.974 3.010 2.901 2.992 78,059 +0.03(+0.92%)
Jan 18, 2017 3.001 3.019 2.950 2.965 22,462 -0.02(-0.60%)
Jan 17, 2017 3.028 3.030 2.946 2.983 20,225 -0.03(-0.91%)
Jan 13, 2017 3.010 3.010 3.010 0 +0.07(+2.47%)
Jan 12, 2017 3.073 3.073 2.892 2.937 21,377 -0.14(-4.42%)
Jan 11, 2017 3.110 3.110 3.037 3.073 47,863 -0.02(-0.59%)
Jan 10, 2017 3.055 3.101 3.010 3.092 45,021 +0.13(+4.28%)
Jan 09, 2017 3.037 3.073 2.965 2.965 61,295 +0.02(+0.62%)
Jan 06, 2017 2.947 3.064 2.919 2.946 56,781 -0.04(-1.22%)
Jan 05, 2017 3.064 3.092 2.956 2.983 23,882 -0.11(-3.52%)
Jan 04, 2017 3.037 3.128 3.001 3.092 105,239 +0.08(+2.71%)
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