Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.035 8.130 7.969 8.103 35,464,664 -0.03(-0.37%)
Apr 28, 2016 8.201 8.302 8.115 8.133 25,906,118 -0.14(-1.65%)
Apr 27, 2016 8.186 8.311 8.148 8.269 22,059,014 +0.05(+0.65%)
Apr 26, 2016 8.052 8.231 8.052 8.216 27,193,998 +0.15(+1.88%)
Apr 25, 2016 8.142 8.210 7.996 8.064 21,993,296 -0.12(-1.42%)
Apr 22, 2016 8.023 8.207 8.023 8.180 42,460,640 +0.22(+2.72%)
Apr 21, 2016 7.895 8.048 7.874 7.963 23,221,860 +0.08(+1.06%)
Apr 20, 2016 7.856 7.925 7.803 7.880 23,413,222 +0.03(+0.42%)
Apr 19, 2016 7.806 7.954 7.761 7.847 27,346,004 +0.10(+1.30%)
Apr 18, 2016 7.648 7.806 7.610 7.746 19,801,848 +0.04(+0.54%)
Apr 15, 2016 7.830 7.856 7.662 7.705 25,114,050 -0.06(-0.80%)
Apr 14, 2016 7.853 7.853 7.660 7.767 29,074,152 +0.03(+0.42%)
Apr 13, 2016 7.696 7.821 7.449 7.735 57,924,284 +0.31(+4.16%)
Apr 12, 2016 7.324 7.464 7.298 7.426 36,268,156 +0.14(+1.88%)
Apr 11, 2016 7.348 7.420 7.238 7.289 40,124,208 -0.08(-1.09%)
Apr 08, 2016 7.390 7.512 7.327 7.369 31,498,536 +0.05(+0.73%)
Apr 07, 2016 7.327 7.393 7.268 7.316 29,988,996 -0.07(-0.93%)
Apr 06, 2016 7.431 7.446 7.268 7.384 34,483,376 -0.06(-0.80%)
Apr 05, 2016 7.434 7.491 7.344 7.443 30,586,176 -0.03(-0.44%)
Apr 04, 2016 7.586 7.645 7.437 7.476 64,599,828 -0.14(-1.80%)
Apr 01, 2016 7.619 7.639 7.479 7.613 36,348,788 -0.04(-0.50%)
Mar 31, 2016 7.743 7.809 7.631 7.651 31,674,550 -0.16(-2.09%)
Mar 30, 2016 7.729 7.862 7.705 7.815 21,989,994 +0.12(+1.58%)
Mar 29, 2016 7.547 7.723 7.437 7.693 20,227,116 +0.08(+1.05%)
Mar 28, 2016 7.738 7.770 7.556 7.613 18,863,316 -0.16(-2.10%)
Mar 24, 2016 7.657 7.776 7.776 7.776 14,544,347 +0.09(+1.20%)
Mar 23, 2016 7.830 7.836 7.669 7.684 21,490,870 -0.15(-1.93%)
Mar 22, 2016 7.853 7.901 7.818 7.836 16,735,409 -0.09(-1.09%)
Mar 21, 2016 8.041 8.064 7.853 7.922 16,221,294 -0.11(-1.33%)
Mar 18, 2016 7.981 8.103 7.931 8.029 45,502,736 +0.10(+1.24%)
Mar 17, 2016 7.797 7.960 7.764 7.931 21,617,840 +0.15(+1.95%)
Mar 16, 2016 7.690 7.815 7.651 7.779 17,446,014 +0.07(+0.89%)
Mar 15, 2016 7.717 7.729 7.610 7.711 24,180,280 -0.07(-0.88%)
Mar 14, 2016 7.782 7.847 7.720 7.779 36,344,112 +0.02(+0.31%)
Mar 11, 2016 7.610 7.779 7.577 7.755 29,387,642 +0.24(+3.20%)
Mar 10, 2016 7.509 7.628 7.384 7.515 29,327,908 +0.06(+0.84%)
Mar 09, 2016 7.351 7.482 7.338 7.452 27,937,912 +0.11(+1.54%)
Mar 08, 2016 7.503 7.530 7.330 7.339 26,114,394 -0.25(-3.29%)
Mar 07, 2016 7.491 7.629 7.443 7.589 25,939,076 +0.09(+1.23%)
Mar 04, 2016 7.446 7.518 7.387 7.497 35,091,340 +0.10(+1.33%)
Mar 03, 2016 7.295 7.443 7.265 7.399 91,053,288 +0.10(+1.43%)
Mar 02, 2016 7.470 7.494 7.280 7.295 87,829,504 -0.03(-0.37%)
Mar 01, 2016 7.265 7.415 7.209 7.322 46,578,644 +0.15(+2.07%)
Feb 29, 2016 7.209 7.280 7.134 7.173 29,026,854 -0.05(-0.70%)
Feb 26, 2016 7.280 7.372 7.212 7.223 28,238,434 -0.01(-0.21%)
Feb 25, 2016 7.256 7.338 7.146 7.238 22,943,756 +0.01(+0.21%)
Feb 24, 2016 7.082 7.282 6.955 7.223 30,969,040 +0.03(+0.45%)
Feb 23, 2016 7.333 7.462 7.184 7.191 30,520,108 -0.27(-3.64%)
Feb 22, 2016 7.504 7.583 7.436 7.462 33,072,072 +0.23(+3.22%)
Feb 19, 2016 7.268 7.347 7.200 7.229 110,833,784 -0.09(-1.25%)
Feb 18, 2016 7.321 7.397 7.241 7.321 30,741,594 -0.00(-0.04%)
Feb 17, 2016 7.188 7.427 7.005 7.324 42,789,508 +0.02(+0.28%)
Feb 16, 2016 7.309 7.371 7.070 7.303 38,004,916 +0.17(+2.36%)
Feb 12, 2016 6.864 7.135 7.135 7.135 27,893,356 +0.23(+3.33%)
Feb 11, 2016 6.976 7.061 6.794 6.905 27,832,242 -0.21(-2.98%)
Feb 10, 2016 7.085 7.188 7.032 7.117 41,504,168 +0.07(+1.05%)
Feb 09, 2016 6.654 7.058 6.654 7.044 57,091,748 +0.26(+3.78%)
Feb 08, 2016 6.678 6.802 6.572 6.787 38,334,524 +0.05(+0.79%)
Feb 05, 2016 6.796 6.858 6.684 6.734 22,460,316 -0.06(-0.95%)
Feb 04, 2016 6.592 6.915 6.592 6.799 35,217,316 +0.20(+3.09%)
Feb 03, 2016 6.589 6.645 6.383 6.595 24,743,334 +0.10(+1.50%)
Feb 02, 2016 6.669 6.690 6.448 6.498 23,689,342 -0.24(-3.63%)
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