Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.551 2.612 2.529 2.567 66,385 -0.03(-1.16%)
Oct 30, 2017 2.567 2.642 2.544 2.597 72,012 -0.02(-0.58%)
Oct 27, 2017 2.529 2.642 2.514 2.612 87,910 +0.08(+3.28%)
Oct 26, 2017 2.582 2.597 2.514 2.529 113,258 -0.05(-2.05%)
Oct 25, 2017 2.567 2.619 2.536 2.582 95,052 +0.02(+0.59%)
Oct 24, 2017 2.582 2.627 2.514 2.567 106,859 -0.03(-1.16%)
Oct 23, 2017 2.582 2.650 2.582 2.597 120,460 -0.08(-3.10%)
Oct 20, 2017 2.642 2.717 2.627 2.680 105,006 -0.02(-0.56%)
Oct 19, 2017 2.642 2.733 2.642 2.695 118,661 +0.00(+0.00%)
Oct 18, 2017 2.748 2.755 2.650 2.695 88,979 +0.04(+1.42%)
Oct 17, 2017 2.733 2.733 2.627 2.657 177,953 -0.04(-1.40%)
Oct 16, 2017 2.831 2.831 2.672 2.695 146,855 -0.10(-3.51%)
Oct 13, 2017 2.801 2.816 2.717 2.793 122,100 +0.05(+1.93%)
Oct 12, 2017 2.778 2.785 2.710 2.740 89,667 +0.01(+0.28%)
Oct 11, 2017 2.816 2.844 2.680 2.733 223,609 -0.08(-2.69%)
Oct 10, 2017 3.019 3.019 2.808 2.808 120,093 -0.09(-3.12%)
Oct 09, 2017 2.974 2.974 2.831 2.899 89,713 -0.06(-2.04%)
Oct 06, 2017 2.861 3.004 2.823 2.959 96,302 +0.05(+1.55%)
Oct 05, 2017 2.936 2.959 2.906 2.914 68,408 -0.02(-0.77%)
Oct 04, 2017 2.989 2.989 2.891 2.936 60,111 -0.02(-0.77%)
Oct 03, 2017 2.838 2.982 2.808 2.959 153,561 +0.07(+2.35%)
Oct 02, 2017 2.816 2.929 2.801 2.891 160,969 -0.02(-0.52%)
Sep 29, 2017 2.846 2.944 2.838 2.906 101,825 +0.04(+1.32%)
Sep 28, 2017 2.793 2.902 2.793 2.868 87,319 +0.06(+2.12%)
Sep 27, 2017 2.764 2.824 2.734 2.809 86,214 -0.01(-0.27%)
Sep 26, 2017 2.891 2.913 2.809 2.816 132,915 -0.13(-4.31%)
Sep 25, 2017 2.839 2.951 2.816 2.943 174,234 +0.10(+3.68%)
Sep 22, 2017 2.786 2.876 2.779 2.839 80,178 +0.05(+1.88%)
Sep 21, 2017 2.764 2.839 2.764 2.786 113,832 +0.02(+0.81%)
Sep 20, 2017 2.869 2.898 2.742 2.764 201,676 -0.13(-4.39%)
Sep 19, 2017 2.824 2.898 2.764 2.891 147,908 +0.03(+1.04%)
Sep 18, 2017 2.951 2.951 2.809 2.861 269,329 -0.10(-3.28%)
Sep 15, 2017 3.025 3.070 2.921 2.958 653,200 -0.09(-2.94%)
Sep 14, 2017 2.913 3.070 2.913 3.048 251,544 +0.10(+3.55%)
Sep 13, 2017 2.928 2.970 2.913 2.943 143,406 +0.01(+0.51%)
Sep 12, 2017 2.884 2.951 2.816 2.928 183,996 +0.04(+1.29%)
Sep 11, 2017 2.884 2.951 2.824 2.891 337,025 -0.07(-2.27%)
Sep 08, 2017 3.040 3.040 2.898 2.958 308,457 -0.01(-0.50%)
Sep 07, 2017 2.966 3.036 2.928 2.973 304,700 +0.10(+3.38%)
Sep 06, 2017 2.869 2.951 2.846 2.876 305,591 -0.04(-1.28%)
Sep 05, 2017 2.816 3.011 2.734 2.913 662,735 +0.25(+9.55%)
Sep 01, 2017 2.644 2.667 2.630 2.659 232,328 +0.08(+3.19%)
Aug 31, 2017 2.585 2.622 2.547 2.577 280,626 +0.08(+3.29%)
Aug 30, 2017 2.547 2.547 2.480 2.495 117,905 -0.04(-1.76%)
Aug 29, 2017 2.644 2.644 2.503 2.540 586,304 +0.03(+1.19%)
Aug 28, 2017 2.488 2.555 2.428 2.510 320,995 +0.08(+3.38%)
Aug 25, 2017 2.368 2.473 2.368 2.428 152,948 -0.02(-0.91%)
Aug 24, 2017 2.413 2.473 2.407 2.450 62,085 +0.00(+0.00%)
Aug 23, 2017 2.390 2.450 2.383 2.450 68,147 +0.07(+2.82%)
Aug 22, 2017 2.405 2.428 2.368 2.383 110,480 -0.04(-1.85%)
Aug 21, 2017 2.435 2.465 2.420 2.428 170,335 +0.01(+0.62%)
Aug 18, 2017 2.420 2.488 2.383 2.413 216,607 +0.04(+1.57%)
Aug 17, 2017 2.428 2.488 2.376 2.376 134,552 -0.07(-2.75%)
Aug 16, 2017 2.368 2.458 2.353 2.443 207,089 +0.15(+6.51%)
Aug 15, 2017 2.331 2.346 2.286 2.293 170,227 -0.08(-3.46%)
Aug 14, 2017 2.413 2.458 2.361 2.376 74,725 -0.07(-3.05%)
Aug 11, 2017 2.465 2.517 2.435 2.450 203,026 +0.00(+0.00%)
Aug 10, 2017 2.465 2.476 2.432 2.450 153,482 +0.07(+2.82%)
Aug 09, 2017 2.390 2.428 2.361 2.383 118,384 +0.05(+2.24%)
Aug 08, 2017 2.331 2.376 2.278 2.331 172,738 +0.03(+1.30%)
Aug 07, 2017 2.346 2.350 2.278 2.301 127,990 +0.00(+0.00%)
Aug 04, 2017 2.286 2.331 2.256 2.301 216,253 -0.01(-0.32%)
Aug 03, 2017 2.316 2.398 2.301 2.308 161,119 -0.04(-1.59%)
Aug 02, 2017 2.383 2.435 2.308 2.346 193,737 -0.04(-1.57%)
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