Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2015 5.160 5.050 5.050 5.050 142 -0.18(-3.44%)
Jan 27, 2015 4.900 5.230 4.900 5.230 9,677 +0.33(+6.73%)
Jan 26, 2015 4.800 4.970 4.770 4.900 4,383 +0.06(+1.34%)
Jan 23, 2015 4.800 4.835 4.800 4.835 1,786 -0.01(-0.31%)
Jan 22, 2015 4.810 5.000 4.810 4.850 6,340 +0.02(+0.48%)
Jan 21, 2015 4.860 4.860 4.820 4.827 4,417 -0.14(-2.88%)
Jan 20, 2015 4.900 4.970 4.880 4.970 1,689 +0.03(+0.61%)
Jan 16, 2015 5.010 5.010 4.882 4.940 7,003 -0.07(-1.40%)
Jan 15, 2015 5.000 5.030 5.000 5.010 2,386 +0.01(+0.20%)
Jan 14, 2015 5.000 5.010 5.000 5.000 2,880 -0.02(-0.40%)
Jan 13, 2015 5.060 5.060 4.910 5.020 890 +0.02(+0.38%)
Jan 12, 2015 4.990 5.080 4.990 5.001 1,093 +0.00(+0.02%)
Jan 09, 2015 5.150 5.160 4.970 5.000 4,210 -0.15(-2.91%)
Jan 08, 2015 5.175 5.470 5.150 5.150 9,165 -0.01(-0.19%)
Jan 07, 2015 5.130 5.210 5.130 5.160 6,530 -0.07(-1.41%)
Jan 06, 2015 4.950 5.234 4.900 5.234 1,060 +0.20(+4.06%)
Jan 05, 2015 5.000 5.060 4.910 5.030 4,098 -0.04(-0.79%)
Jan 02, 2015 4.910 5.070 4.910 5.070 1,500 +0.20(+4.11%)
Dec 31, 2014 4.850 4.870 4.870 4.870 11,900 -0.04(-0.82%)
Dec 30, 2014 5.010 5.020 4.910 4.910 13,241 -0.17(-3.34%)
Dec 29, 2014 5.070 5.090 5.070 5.080 8,547 -0.01(-0.20%)
Dec 26, 2014 5.100 5.100 5.060 5.090 6,344 -0.01(-0.20%)
Dec 24, 2014 5.050 5.100 5.100 5.100 3,000 +0.05(+0.99%)
Dec 23, 2014 5.100 5.170 5.020 5.050 3,974 +0.00(+0.00%)
Dec 22, 2014 5.120 5.120 4.990 5.050 5,300 -0.06(-1.17%)
Dec 19, 2014 5.250 5.250 5.100 5.110 4,162 -0.15(-2.85%)
Dec 18, 2014 5.220 5.260 5.100 5.260 2,274 +0.16(+3.14%)
Dec 17, 2014 5.050 5.300 5.040 5.100 2,634 +0.05(+0.99%)
Dec 16, 2014 5.080 5.136 5.050 5.050 1,642 -0.04(-0.79%)
Dec 15, 2014 5.090 5.090 5.090 5.090 2,611 -0.02(-0.37%)
Dec 12, 2014 5.100 5.110 5.090 5.109 4,457 -0.08(-1.56%)
Dec 11, 2014 5.200 5.220 5.190 5.190 6,879 -0.01(-0.19%)
Dec 10, 2014 5.200 5.241 5.200 5.200 2,360 +0.01(+0.19%)
Dec 09, 2014 5.150 5.249 5.150 5.190 5,682 -0.01(-0.19%)
Dec 08, 2014 5.260 5.340 5.150 5.200 7,032 -0.06(-1.14%)
Dec 05, 2014 5.300 5.430 5.260 5.260 2,671 -0.06(-1.13%)
Dec 04, 2014 5.310 5.392 5.230 5.320 2,992 +0.06(+1.14%)
Dec 03, 2014 5.360 5.370 5.260 5.260 10,159 -0.13(-2.41%)
Dec 02, 2014 5.300 5.420 5.300 5.390 9,177 +0.08(+1.42%)
Dec 01, 2014 5.310 5.410 5.310 5.314 8,220 +0.02(+0.46%)
Nov 28, 2014 5.290 5.390 5.260 5.290 8,506 -0.01(-0.11%)
Nov 26, 2014 5.240 5.296 5.296 5.296 14,600 +0.11(+2.04%)
Nov 25, 2014 5.189 5.200 5.150 5.190 4,913 +0.00(+0.00%)
Nov 24, 2014 5.110 5.190 5.065 5.190 15,249 +0.02(+0.39%)
Nov 21, 2014 5.250 5.250 5.060 5.170 11,669 -0.07(-1.33%)
Nov 20, 2014 5.200 5.240 5.094 5.240 7,811 +0.11(+2.14%)
Nov 19, 2014 5.250 5.250 5.090 5.130 3,887 -0.07(-1.35%)
Nov 18, 2014 5.200 5.250 5.180 5.200 21,808 +0.02(+0.32%)
Nov 17, 2014 5.040 5.184 5.040 5.184 12,943 +0.18(+3.67%)
Nov 14, 2014 5.100 5.100 4.990 5.000 22,813 +0.00(+0.00%)
Nov 13, 2014 5.150 5.220 4.900 5.000 31,262 -0.01(-0.13%)
Nov 12, 2014 4.963 5.006 4.963 5.006 4,862 +0.26(+5.38%)
Nov 11, 2014 4.720 4.760 4.720 4.751 1,396 +0.03(+0.65%)
Nov 10, 2014 4.880 4.880 4.720 4.720 2,931 -0.10(-2.07%)
Nov 07, 2014 4.810 4.900 4.720 4.820 6,759 -0.08(-1.63%)
Nov 06, 2014 4.700 4.900 4.700 4.900 3,848 +0.19(+3.93%)
Nov 05, 2014 4.750 4.750 4.710 4.715 2,023 +0.00(+0.10%)
Nov 04, 2014 4.760 4.800 4.710 4.710 14,840 -0.05(-1.05%)
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