Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.700 6.730 6.500 6.670 3,284,812 +0.01(+0.15%)
Oct 30, 2018 6.740 6.860 6.530 6.660 3,853,243 +0.03(+0.45%)
Oct 29, 2018 6.300 6.660 6.230 6.630 21,712,487 +0.31(+4.91%)
Oct 26, 2018 6.450 6.570 6.270 6.320 2,718,900 -0.26(-3.95%)
Oct 25, 2018 6.280 6.680 6.250 6.580 3,712,129 +0.16(+2.49%)
Oct 24, 2018 6.500 6.810 6.410 6.420 3,806,396 -0.05(-0.77%)
Oct 23, 2018 6.520 6.670 6.300 6.470 2,993,905 -0.13(-1.97%)
Oct 22, 2018 7.040 7.080 6.570 6.600 2,540,724 -0.43(-6.12%)
Oct 19, 2018 6.930 7.170 6.870 7.030 3,748,100 +0.03(+0.43%)
Oct 18, 2018 7.130 7.200 6.890 7.000 3,695,436 -0.13(-1.82%)
Oct 17, 2018 7.100 7.310 6.860 7.130 5,169,899 +0.42(+6.26%)
Oct 16, 2018 6.240 6.730 6.240 6.710 3,015,923 +0.45(+7.19%)
Oct 15, 2018 6.170 6.350 6.110 6.260 2,113,756 +0.06(+0.97%)
Oct 12, 2018 6.340 6.390 5.960 6.200 2,604,400 -0.14(-2.21%)
Oct 11, 2018 6.290 6.530 6.200 6.340 3,261,304 -0.08(-1.25%)
Oct 10, 2018 6.780 6.820 6.200 6.420 5,194,439 -0.04(-0.62%)
Oct 09, 2018 6.290 6.660 6.290 6.460 4,173,813 +0.14(+2.22%)
Oct 08, 2018 5.980 6.580 5.960 6.320 4,445,369 +0.36(+6.04%)
Oct 05, 2018 5.950 6.190 5.820 5.960 4,941,600 +0.01(+0.17%)
Oct 04, 2018 5.910 6.170 5.560 5.950 7,607,404 +0.26(+4.57%)
Oct 03, 2018 5.670 5.750 5.320 5.690 5,208,398 +0.04(+0.71%)
Oct 02, 2018 5.450 5.690 5.250 5.650 9,966,737 +0.29(+5.41%)
Oct 01, 2018 6.350 6.800 5.310 5.360 28,735,231 -7.62(-58.71%)
Sep 28, 2018 13.05 13.25 12.96 12.98 1,493,300 -0.11(-0.84%)
Sep 27, 2018 13.03 13.25 12.91 13.09 1,295,534 +0.03(+0.23%)
Sep 26, 2018 12.91 13.37 12.66 13.06 1,861,864 +0.22(+1.71%)
Sep 25, 2018 13.09 13.11 12.81 12.84 1,522,946 -0.17(-1.31%)
Sep 24, 2018 13.15 13.37 12.92 13.01 1,762,278 -0.21(-1.59%)
Sep 21, 2018 13.19 13.32 12.95 13.22 3,759,700 +0.00(+0.00%)
Sep 20, 2018 13.38 13.41 13.12 13.22 1,301,221 -0.16(-1.20%)
Sep 19, 2018 13.40 13.70 13.26 13.38 1,188,566 +0.00(+0.00%)
Sep 18, 2018 13.36 13.49 13.19 13.38 1,857,279 +0.09(+0.68%)
Sep 17, 2018 13.68 13.81 13.20 13.29 1,508,361 -0.44(-3.20%)
Sep 14, 2018 13.55 13.78 13.46 13.73 1,157,500 +0.14(+1.03%)
Sep 13, 2018 14.01 14.49 13.20 13.59 2,668,991 -0.49(-3.48%)
Sep 12, 2018 13.59 14.17 13.48 14.08 1,722,621 +0.49(+3.61%)
Sep 11, 2018 13.97 14.25 13.43 13.59 3,445,946 -0.42(-3.00%)
Sep 10, 2018 14.75 15.08 13.68 14.01 2,643,425 -0.78(-5.27%)
Sep 07, 2018 14.71 15.39 14.63 14.79 1,582,500 +0.02(+0.14%)
Sep 06, 2018 15.43 15.48 14.52 14.77 1,859,679 -0.73(-4.71%)
Sep 05, 2018 16.20 16.32 15.40 15.50 3,282,638 -0.55(-3.43%)
Sep 04, 2018 15.61 16.36 15.61 16.05 1,906,166 +0.36(+2.29%)
Aug 31, 2018 15.69 15.69 15.69 0 +0.60(+3.98%)
Aug 30, 2018 14.51 15.97 14.40 15.09 1,657,105 +0.43(+2.93%)
Aug 29, 2018 14.15 14.96 14.15 14.66 1,950,494 +0.41(+2.88%)
Aug 28, 2018 13.94 14.33 13.88 14.25 2,633,355 +0.44(+3.19%)
Aug 27, 2018 14.40 14.82 13.68 13.81 3,073,395 -0.72(-4.96%)
Aug 24, 2018 14.95 15.30 14.30 14.53 3,200,100 -0.40(-2.68%)
Aug 23, 2018 18.36 18.44 13.74 14.93 12,819,580 -3.18(-17.56%)
Aug 22, 2018 17.82 18.40 17.60 18.11 1,566,884 +0.19(+1.06%)
Aug 21, 2018 19.40 19.42 17.84 17.92 2,682,044 -1.56(-8.01%)
Aug 20, 2018 19.10 19.55 18.98 19.48 2,093,359 +0.49(+2.58%)
Aug 17, 2018 19.04 19.29 18.89 18.99 2,256,000 -0.16(-0.84%)
Aug 16, 2018 19.49 19.56 19.09 19.15 1,302,965 -0.16(-0.83%)
Aug 15, 2018 18.97 19.40 18.84 19.31 1,238,313 +0.32(+1.69%)
Aug 14, 2018 18.83 19.02 18.64 18.99 951,741 +0.27(+1.44%)
Aug 13, 2018 18.72 18.95 18.42 18.72 1,146,812 +0.13(+0.70%)
Aug 10, 2018 18.79 19.02 18.45 18.59 1,082,600 -0.23(-1.22%)
Aug 09, 2018 18.70 18.84 18.36 18.82 1,409,713 -0.08(-0.42%)
Aug 08, 2018 19.46 19.65 18.84 18.90 1,343,412 -0.61(-3.13%)
Aug 07, 2018 19.19 19.60 18.89 19.51 1,583,595 +0.48(+2.52%)
Aug 06, 2018 18.25 19.05 18.25 19.03 1,669,750 +0.43(+2.31%)
Aug 03, 2018 18.13 18.64 17.98 18.60 1,276,300 +0.36(+1.97%)
Aug 02, 2018 17.80 18.28 17.42 18.24 2,203,659 +0.30(+1.67%)
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