Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.400 6.550 6.400 6.400 317,274 +0.00(+0.00%)
Jan 30, 2018 6.150 6.600 6.150 6.400 773,558 +0.30(+4.92%)
Jan 29, 2018 6.000 6.150 5.900 6.100 254,366 +0.15(+2.52%)
Jan 26, 2018 6.200 6.200 5.950 5.950 251,796 -0.20(-3.25%)
Jan 25, 2018 6.300 6.300 6.050 6.150 248,224 -0.05(-0.81%)
Jan 24, 2018 6.150 6.250 6.000 6.200 279,932 +0.05(+0.81%)
Jan 23, 2018 6.200 6.250 6.050 6.150 130,390 -0.05(-0.81%)
Jan 22, 2018 6.050 6.275 6.050 6.200 203,096 +0.10(+1.64%)
Jan 19, 2018 6.000 6.150 5.950 6.100 152,335 +0.05(+0.83%)
Jan 18, 2018 6.100 6.100 5.900 6.050 281,774 +0.00(+0.00%)
Jan 17, 2018 6.300 6.300 6.000 6.050 232,024 -0.25(-3.97%)
Jan 16, 2018 6.000 6.350 6.000 6.300 322,114 +0.35(+5.88%)
Jan 12, 2018 5.950 5.950 5.950 0 -0.05(-0.83%)
Jan 11, 2018 5.900 6.150 5.850 6.000 209,059 +0.05(+0.84%)
Jan 10, 2018 5.700 6.000 5.600 5.950 159,822 +0.30(+5.31%)
Jan 09, 2018 5.700 5.800 5.600 5.650 92,873 -0.05(-0.88%)
Jan 08, 2018 5.700 5.750 5.550 5.700 77,024 +0.00(+0.00%)
Jan 05, 2018 5.700 5.775 5.650 5.700 107,184 +0.00(+0.00%)
Jan 04, 2018 5.800 5.950 5.700 5.700 237,129 -0.05(-0.87%)
Jan 03, 2018 5.750 5.850 5.625 5.750 555,854 -0.05(-0.86%)
Jan 02, 2018 5.900 5.950 5.750 5.800 180,255 -0.15(-2.52%)
Dec 29, 2017 5.950 5.950 5.950 0 -0.40(-6.30%)
Dec 28, 2017 6.400 6.500 6.300 6.350 108,696 -0.05(-0.78%)
Dec 27, 2017 6.450 6.540 6.400 6.400 109,876 -0.05(-0.78%)
Dec 26, 2017 6.400 6.550 6.350 6.450 132,421 +0.05(+0.78%)
Dec 22, 2017 6.500 6.601 6.375 6.400 84,638 -0.10(-1.54%)
Dec 21, 2017 6.450 6.650 6.450 6.500 214,270 +0.05(+0.78%)
Dec 20, 2017 6.400 6.500 6.350 6.450 176,064 +0.10(+1.57%)
Dec 19, 2017 6.450 6.550 6.350 6.350 449,309 -0.10(-1.55%)
Dec 18, 2017 6.650 6.750 6.450 6.450 292,536 -0.20(-3.01%)
Dec 15, 2017 6.450 6.675 6.400 6.650 572,250 +0.20(+3.10%)
Dec 14, 2017 6.450 6.550 6.425 6.450 342,306 -0.05(-0.77%)
Dec 13, 2017 6.400 6.525 6.250 6.500 392,135 +0.05(+0.78%)
Dec 12, 2017 6.400 6.500 6.350 6.450 205,379 +0.05(+0.78%)
Dec 11, 2017 6.350 6.450 6.300 6.400 221,980 +0.10(+1.59%)
Dec 08, 2017 6.450 6.450 6.250 6.300 155,534 +0.00(+0.00%)
Dec 07, 2017 6.500 6.550 6.250 231,044 +0.00(+0.00%)
Dec 06, 2017 6.550 6.600 6.400 6.500 249,724 -0.05(-0.76%)
Dec 05, 2017 6.700 6.700 6.525 6.550 204,725 -0.15(-2.24%)
Dec 04, 2017 6.900 6.900 6.650 6.700 292,277 -0.05(-0.74%)
Dec 01, 2017 6.750 6.800 6.500 6.750 356,134 +0.15(+2.27%)
Nov 30, 2017 6.850 6.900 6.600 6.600 688,200 -0.30(-4.35%)
Nov 29, 2017 6.650 6.900 6.450 6.900 412,466 +0.30(+4.55%)
Nov 28, 2017 6.850 7.000 6.450 6.600 415,233 -0.25(-3.65%)
Nov 27, 2017 6.900 7.200 6.850 6.850 216,998 -0.10(-1.44%)
Nov 24, 2017 6.900 7.050 6.850 6.950 134,674 +0.00(+0.00%)
Nov 22, 2017 6.750 7.000 6.750 6.950 315,058 +0.15(+2.21%)
Nov 21, 2017 6.950 6.975 6.675 6.800 407,379 -0.10(-1.45%)
Nov 20, 2017 6.400 6.950 6.302 6.900 547,689 +0.45(+6.98%)
Nov 17, 2017 6.250 6.500 6.250 6.450 342,450 +0.10(+1.57%)
Nov 16, 2017 6.100 6.400 6.100 6.350 276,185 +0.25(+4.10%)
Nov 15, 2017 6.000 6.325 5.925 6.100 351,901 -0.10(-1.61%)
Nov 14, 2017 6.300 6.450 6.150 6.200 212,970 -0.20(-3.13%)
Nov 13, 2017 6.200 6.500 6.200 6.400 168,995 +0.15(+2.40%)
Nov 10, 2017 6.300 6.450 6.150 6.250 283,601 +0.00(+0.00%)
Nov 09, 2017 5.750 6.350 5.750 6.250 816,301 +0.55(+9.65%)
Nov 08, 2017 5.450 5.750 5.400 5.700 853,265 +0.50(+9.62%)
Nov 07, 2017 5.400 5.500 5.200 5.200 254,895 -0.30(-5.45%)
Nov 06, 2017 5.400 5.550 5.350 5.500 122,732 +0.15(+2.80%)
Nov 03, 2017 5.400 5.450 5.300 5.350 161,837 -0.05(-0.93%)
Nov 02, 2017 5.400 5.450 5.350 5.400 189,389 -0.05(-0.92%)
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