Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 1.900 1.900 1.800 1.800 149,538 -0.05(-2.70%)
Jan 30, 2017 1.850 1.850 1.800 1.850 204,913 +0.03(+1.37%)
Jan 27, 2017 1.950 1.950 1.800 1.825 188,664 -0.07(-3.95%)
Jan 26, 2017 1.900 1.925 1.800 1.900 121,297 +0.05(+2.70%)
Jan 25, 2017 1.850 1.900 1.800 1.850 197,252 +0.00(+0.00%)
Jan 24, 2017 1.850 1.850 1.750 1.850 266,432 +0.05(+2.78%)
Jan 23, 2017 1.750 1.850 1.750 1.800 605,225 +0.00(+0.00%)
Jan 20, 2017 1.650 1.800 1.650 1.800 3,766,488 -0.35(-16.28%)
Jan 19, 2017 2.102 2.150 2.100 2.150 47,920 +0.00(+0.00%)
Jan 18, 2017 2.050 2.150 2.050 2.150 422,470 +0.10(+4.88%)
Jan 17, 2017 2.000 2.050 2.000 2.050 46,937 +0.05(+2.50%)
Jan 13, 2017 2.000 2.000 2.000 0 -0.15(-6.98%)
Jan 12, 2017 2.200 2.250 2.100 2.150 105,876 -0.10(-4.44%)
Jan 11, 2017 2.250 2.300 2.000 2.250 437,953 +0.05(+2.27%)
Jan 10, 2017 2.350 2.350 2.150 2.200 110,367 -0.10(-4.35%)
Jan 09, 2017 2.250 2.350 2.100 2.300 190,143 +0.10(+4.55%)
Jan 06, 2017 2.150 2.350 2.150 2.200 319,695 +0.05(+2.33%)
Jan 05, 2017 2.150 2.200 2.100 2.150 139,991 -0.05(-2.27%)
Jan 04, 2017 2.150 2.250 2.000 2.200 344,450 +0.10(+4.76%)
Jan 03, 2017 1.850 2.150 1.850 2.100 218,669 +0.30(+16.67%)
Dec 30, 2016 1.800 1.800 1.800 0 -0.02(-1.37%)
Dec 29, 2016 1.850 1.900 1.800 1.825 66,367 +0.02(+1.39%)
Dec 28, 2016 1.850 1.900 1.800 1.800 102,912 -0.05(-2.70%)
Dec 27, 2016 1.850 1.900 1.800 1.850 50,335 +0.00(+0.00%)
Dec 23, 2016 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 22, 2016 1.850 1.900 1.800 1.850 168,579 -0.05(-2.63%)
Dec 21, 2016 1.900 1.950 1.850 1.900 164,840 +0.05(+2.70%)
Dec 20, 2016 2.000 2.050 1.850 1.850 200,187 -0.15(-7.50%)
Dec 19, 2016 1.850 2.175 1.800 2.000 272,637 +0.20(+11.11%)
Dec 16, 2016 1.850 1.900 1.750 1.800 1,279,465 -0.05(-2.70%)
Dec 15, 2016 1.950 1.950 1.850 1.850 156,487 -0.10(-5.13%)
Dec 14, 2016 2.050 2.050 1.850 1.950 219,254 -0.10(-4.88%)
Dec 13, 2016 2.050 2.050 2.000 2.050 100,485 +0.05(+2.50%)
Dec 12, 2016 2.000 2.145 1.950 2.000 185,534 +0.00(+0.00%)
Dec 09, 2016 2.000 2.050 2.000 2.000 82,662 -0.05(-2.44%)
Dec 08, 2016 2.000 2.050 1.900 2.050 162,590 +0.05(+2.50%)
Dec 07, 2016 1.950 2.050 1.950 2.000 92,486 +0.00(+0.00%)
Dec 06, 2016 2.200 2.200 2.000 2.000 114,505 -0.15(-6.98%)
Dec 05, 2016 2.000 2.150 1.950 2.150 298,333 +0.20(+10.26%)
Dec 02, 2016 2.000 2.000 1.950 1.950 90,936 +0.00(+0.00%)
Dec 01, 2016 2.050 2.100 1.950 1.950 235,315 -0.05(-2.50%)
Nov 30, 2016 2.050 2.100 2.000 2.000 88,084 -0.10(-4.76%)
Nov 29, 2016 2.150 2.150 2.050 2.100 72,324 -0.05(-2.33%)
Nov 28, 2016 2.300 2.350 2.150 2.150 115,593 -0.15(-6.52%)
Nov 25, 2016 2.350 2.350 2.300 2.300 34,664 +0.00(+0.00%)
Nov 23, 2016 2.300 2.300 2.300 0 -0.05(-2.13%)
Nov 22, 2016 2.468 2.500 2.350 2.350 68,557 -0.10(-4.08%)
Nov 21, 2016 2.400 2.500 2.350 2.450 58,872 +0.05(+2.08%)
Nov 18, 2016 2.600 2.650 2.400 2.400 152,531 -0.20(-7.69%)
Nov 17, 2016 2.300 2.650 2.200 2.600 263,244 +0.30(+13.04%)
Nov 16, 2016 2.450 2.550 2.300 2.300 140,511 -0.20(-8.00%)
Nov 15, 2016 2.550 2.550 2.300 2.500 148,559 -0.05(-1.96%)
Nov 14, 2016 2.050 2.550 2.000 2.550 274,783 +0.55(+27.50%)
Nov 11, 2016 1.950 2.100 1.950 2.000 151,061 +0.00(+0.00%)
Nov 10, 2016 2.000 2.050 1.950 2.000 143,659 +0.00(+0.00%)
Nov 09, 2016 2.000 2.200 1.925 2.000 255,236 +0.00(+0.00%)
Nov 08, 2016 2.000 2.050 1.950 2.000 73,468 +0.00(+0.00%)
Nov 07, 2016 1.950 2.050 1.950 2.000 60,018 +0.05(+2.56%)
Nov 04, 2016 1.950 2.050 1.874 1.950 87,057 +0.00(+0.00%)
Nov 03, 2016 2.050 2.100 1.908 1.950 91,046 -0.20(-9.30%)
Nov 02, 2016 1.800 2.200 1.750 2.150 253,996 +0.25(+13.16%)
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