Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 0.6740 0.7280 0.6710 0.7215 2,234,940 +0.02(+3.10%)
Aug 31, 2016 0.7000 0.7200 0.6800 0.6998 2,446,475 -0.01(-2.06%)
Aug 30, 2016 0.7390 0.7400 0.7010 0.7145 2,744,107 -0.01(-1.54%)
Aug 29, 2016 0.7398 0.7490 0.7227 0.7257 1,229,408 -0.02(-2.06%)
Aug 26, 2016 0.7474 0.7650 0.7201 0.7410 3,077,281 +0.02(+2.35%)
Aug 25, 2016 0.7200 0.7390 0.7151 0.7240 1,636,884 +0.00(+0.12%)
Aug 24, 2016 0.7500 0.7579 0.7120 0.7231 3,638,441 -0.03(-3.59%)
Aug 23, 2016 0.7470 0.7600 0.7406 0.7500 1,918,204 +0.01(+1.37%)
Aug 22, 2016 0.7300 0.7448 0.7125 0.7399 2,620,188 -0.01(-1.79%)
Aug 19, 2016 0.7400 0.7534 0.7210 0.7534 2,100,041 -0.00(-0.21%)
Aug 18, 2016 0.7500 0.7650 0.7320 0.7550 1,182,428 +0.01(+0.69%)
Aug 17, 2016 0.7660 0.7660 0.7200 0.7498 3,400,154 -0.00(-0.03%)
Aug 16, 2016 0.7670 0.7700 0.7500 0.7500 1,876,445 -0.01(-1.60%)
Aug 15, 2016 0.7600 0.7770 0.7500 0.7622 2,343,254 -0.00(-0.25%)
Aug 12, 2016 0.8021 0.8021 0.7600 0.7641 2,305,694 -0.02(-2.06%)
Aug 11, 2016 0.7700 0.8175 0.7670 0.7802 4,114,051 +0.01(+1.18%)
Aug 10, 2016 0.7700 0.7888 0.7618 0.7711 2,319,372 +0.02(+2.13%)
Aug 09, 2016 0.7500 0.7740 0.7500 0.7550 2,895,626 +0.01(+0.67%)
Aug 08, 2016 0.7519 0.7600 0.7300 0.7500 4,825,815 -0.01(-1.32%)
Aug 05, 2016 0.7300 0.7600 0.7300 0.7600 2,500,894 +0.00(+0.32%)
Aug 04, 2016 0.7661 0.7773 0.7450 0.7576 2,773,579 +0.00(+0.20%)
Aug 03, 2016 0.7800 0.7800 0.7400 0.7561 3,124,123 -0.01(-1.03%)
Aug 02, 2016 0.7899 0.8300 0.7610 0.7640 8,312,572 +0.01(+0.67%)
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