Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.880 6.920 6.540 6.860 1,673,500 -0.07(-1.01%)
Nov 29, 2018 7.000 7.130 6.845 6.930 1,634,043 -0.07(-1.00%)
Nov 28, 2018 7.120 7.180 6.960 7.000 1,780,461 -0.12(-1.69%)
Nov 27, 2018 6.960 7.160 6.870 7.120 2,174,078 +0.21(+3.04%)
Nov 26, 2018 7.210 7.210 6.890 6.910 2,446,040 -0.27(-3.76%)
Nov 23, 2018 7.050 7.250 7.010 7.180 1,258,400 +0.09(+1.27%)
Nov 21, 2018 7.090 7.090 7.090 0 +0.33(+4.88%)
Nov 20, 2018 6.730 6.820 6.640 6.760 1,738,995 -0.02(-0.29%)
Nov 19, 2018 6.830 6.850 6.670 6.780 1,245,963 -0.07(-1.02%)
Nov 16, 2018 6.920 7.000 6.740 6.850 2,325,900 -0.10(-1.44%)
Nov 15, 2018 6.720 7.000 6.680 6.950 1,453,239 +0.21(+3.12%)
Nov 14, 2018 6.830 6.960 6.650 6.740 2,008,430 -0.06(-0.88%)
Nov 13, 2018 6.800 6.950 6.650 6.800 1,348,741 +0.07(+1.04%)
Nov 12, 2018 6.870 6.930 6.620 6.730 1,401,126 -0.12(-1.75%)
Nov 09, 2018 6.860 6.950 6.700 6.850 2,929,600 -0.01(-0.15%)
Nov 08, 2018 6.580 6.980 6.560 6.860 2,087,253 +0.25(+3.78%)
Nov 07, 2018 6.410 6.750 6.300 6.610 4,729,325 -0.88(-11.75%)
Nov 06, 2018 7.460 7.490 7.250 7.490 2,208,140 +0.10(+1.35%)
Nov 05, 2018 7.180 7.520 7.170 7.390 2,997,451 +0.11(+1.58%)
Nov 02, 2018 7.210 7.340 7.040 7.275 2,487,700 +0.07(+0.90%)
Nov 01, 2018 6.700 7.240 6.650 7.210 3,861,090 +0.54(+8.10%)
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%)
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