Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.126 5.599 4.983 5.247 35,774 +0.00(+0.05%)
Nov 29, 2017 5.617 5.700 5.245 5.245 27,971 -0.41(-7.20%)
Nov 28, 2017 6.180 6.188 5.644 5.652 52,334 -0.46(-7.47%)
Nov 27, 2017 6.103 6.300 6.037 6.109 32,755 +0.09(+1.56%)
Nov 24, 2017 6.060 6.072 5.987 6.015 15,176 +0.22(+3.76%)
Nov 22, 2017 5.951 5.965 5.795 5.797 8,975 -0.07(-1.22%)
Nov 21, 2017 6.000 6.000 5.744 5.868 19,989 -0.11(-1.92%)
Nov 20, 2017 6.180 6.186 5.894 5.983 35,271 -0.07(-1.19%)
Nov 17, 2017 5.776 6.055 5.680 6.055 13,497 +0.24(+4.16%)
Nov 16, 2017 5.749 5.841 5.397 5.813 16,327 +0.18(+3.28%)
Nov 15, 2017 5.223 5.687 5.223 5.629 36,337 +0.55(+10.89%)
Nov 14, 2017 5.290 5.290 4.869 5.076 23,978 -0.12(-2.29%)
Nov 13, 2017 5.003 5.273 4.990 5.195 15,004 +0.25(+5.06%)
Nov 10, 2017 4.655 4.965 4.655 4.945 6,394 +0.12(+2.52%)
Nov 09, 2017 4.721 4.823 4.603 4.823 12,282 -0.08(-1.54%)
Nov 08, 2017 5.040 5.144 4.860 4.899 40,447 +0.11(+2.27%)
Nov 07, 2017 4.716 4.798 4.716 4.790 14,250 +0.18(+3.91%)
Nov 06, 2017 4.145 4.709 4.145 4.610 3,170 +0.49(+11.95%)
Nov 03, 2017 4.097 4.117 4.073 4.117 1,620 +0.11(+2.81%)
Nov 02, 2017 4.069 4.069 4.005 4.005 8,293 -0.00(-0.08%)
Nov 01, 2017 4.160 4.160 4.008 4.008 11,941 -0.11(-2.74%)
Oct 31, 2017 3.898 4.220 3.898 4.121 9,540 +0.21(+5.39%)
Oct 30, 2017 3.840 3.910 3.838 3.910 24,875 +0.26(+7.09%)
Oct 27, 2017 3.607 3.652 3.554 3.652 10,250 +0.03(+0.75%)
Oct 26, 2017 3.530 3.624 3.530 3.624 21,170 +0.12(+3.48%)
Oct 25, 2017 3.678 3.678 3.502 3.502 700 -0.16(-4.36%)
Oct 24, 2017 3.676 3.678 3.661 3.662 6,495 -0.02(-0.54%)
Oct 23, 2017 3.720 3.734 3.682 3.682 15,921 +0.07(+1.82%)
Oct 20, 2017 3.669 3.669 3.616 3.616 1,657 -0.04(-1.07%)
Oct 19, 2017 3.800 3.800 3.655 3.655 5,375 -0.19(-4.93%)
Oct 18, 2017 3.766 3.845 3.762 3.845 3,304 +0.24(+6.51%)
Oct 17, 2017 3.905 3.905 3.541 3.610 18,025 -0.27(-6.91%)
Oct 16, 2017 3.768 3.878 3.755 3.878 3,363 +0.26(+7.22%)
Oct 13, 2017 3.583 3.617 3.583 3.617 700 -0.13(-3.55%)
Oct 12, 2017 3.882 3.895 3.750 3.750 9,184 -0.03(-0.74%)
Oct 11, 2017 3.917 3.926 3.759 3.778 21,507 -0.13(-3.43%)
Oct 10, 2017 3.804 3.997 3.797 3.912 50,427 +0.39(+11.17%)
Oct 06, 2017 3.519 3.519 3.519 0 +0.17(+5.19%)
Oct 05, 2017 3.386 3.386 3.336 3.345 6,248 +0.40(+13.77%)
Oct 04, 2017 2.941 2.941 2.941 2.941 1,561 +0.01(+0.43%)
Oct 03, 2017 2.930 2.930 2.928 2.928 700 +0.05(+1.65%)
Oct 02, 2017 2.958 2.987 2.873 2.881 12,010 -0.08(-2.54%)
Sep 29, 2017 2.973 2.973 2.956 2.956 11,330 +0.11(+3.91%)
Sep 28, 2017 2.851 2.860 2.767 2.845 10,890 +0.15(+5.67%)
Sep 27, 2017 2.692 2.692 2.692 2.692 400 +0.10(+3.94%)
Sep 25, 2017 2.590 2.590 2.590 0 +0.02(+0.97%)
Sep 21, 2017 2.565 2.565 2.565 20 -0.24(-8.55%)
Sep 20, 2017 2.805 2.805 2.805 2.805 200 -0.00(-0.15%)
Sep 19, 2017 2.784 2.809 2.784 2.809 1,650 +0.12(+4.51%)
Sep 18, 2017 2.617 2.736 2.609 2.688 4,424 +0.20(+7.86%)
Sep 15, 2017 2.475 2.499 2.462 2.492 8,090 +0.25(+11.10%)
Sep 14, 2017 2.229 2.243 2.229 2.243 3,750 +0.30(+15.32%)
Sep 12, 2017 1.945 1.945 1.945 0 +0.05(+2.54%)
Sep 11, 2017 1.897 1.897 1.897 1.897 1,030 +0.05(+2.75%)
Sep 08, 2017 1.846 1.846 1.846 1.846 400 +0.04(+2.44%)
Sep 07, 2017 1.802 1.802 1.802 1.802 4,000 -0.06(-3.05%)
Sep 06, 2017 1.849 1.859 1.849 1.859 650 -0.02(-0.93%)
Sep 05, 2017 1.900 1.900 1.876 1.876 3,400 -0.05(-2.49%)
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