Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.410 4.570 4.120 4.510 574,805 -0.13(-2.80%)
Nov 29, 2016 4.330 4.700 4.320 4.640 472,863 +0.18(+4.04%)
Nov 28, 2016 4.220 4.470 4.190 4.460 469,579 +0.21(+4.94%)
Nov 25, 2016 4.110 4.320 4.100 4.250 144,380 +0.08(+1.92%)
Nov 23, 2016 4.170 4.170 4.170 0 -0.09(-2.11%)
Nov 22, 2016 4.160 4.310 4.000 4.260 341,429 +0.03(+0.71%)
Nov 21, 2016 4.230 4.330 4.170 4.230 254,857 -0.04(-0.94%)
Nov 18, 2016 4.240 4.340 4.157 4.270 287,488 -0.12(-2.73%)
Nov 17, 2016 4.470 4.600 4.280 4.390 386,177 -0.04(-0.90%)
Nov 16, 2016 4.300 4.450 4.210 4.430 506,877 +0.12(+2.78%)
Nov 15, 2016 4.000 4.310 3.910 4.310 444,327 +0.21(+5.12%)
Nov 14, 2016 3.870 4.150 3.700 4.100 540,858 +0.17(+4.33%)
Nov 11, 2016 4.428 4.450 3.870 3.930 1,327,710 -0.69(-14.94%)
Nov 10, 2016 4.920 4.920 4.590 4.620 469,743 -0.31(-6.29%)
Nov 09, 2016 5.300 5.320 4.840 4.930 388,655 +0.01(+0.20%)
Nov 08, 2016 4.980 5.040 4.850 4.920 348,095 +0.00(+0.00%)
Nov 07, 2016 5.000 5.079 4.765 4.920 411,898 -0.38(-7.17%)
Nov 04, 2016 5.150 5.370 5.130 5.300 453,589 +0.13(+2.51%)
Nov 03, 2016 4.950 5.195 4.940 5.170 387,419 +0.22(+4.44%)
Nov 02, 2016 5.230 5.300 4.900 4.950 595,607 -0.25(-4.81%)
Nov 01, 2016 5.130 5.330 5.110 5.200 494,307 +0.03(+0.58%)
Oct 31, 2016 4.810 5.190 4.810 5.170 211,230 +0.26(+5.30%)
Oct 28, 2016 4.700 5.030 4.666 4.910 235,598 +0.14(+2.94%)
Oct 27, 2016 4.880 4.930 4.700 4.770 155,501 -0.12(-2.45%)
Oct 26, 2016 5.080 5.180 4.861 4.890 263,877 -0.26(-5.05%)
Oct 25, 2016 5.000 5.190 4.900 5.150 363,011 +0.24(+4.89%)
Oct 24, 2016 5.220 5.220 4.800 4.910 294,304 -0.25(-4.84%)
Oct 21, 2016 5.240 5.301 5.130 5.160 366,563 -0.05(-0.96%)
Oct 20, 2016 5.240 5.290 5.090 5.210 359,083 +0.14(+2.76%)
Oct 19, 2016 5.010 5.120 4.920 5.070 486,933 +0.24(+4.97%)
Oct 18, 2016 4.720 4.830 4.640 4.830 322,929 +0.23(+5.00%)
Oct 17, 2016 4.590 4.670 4.500 4.600 187,610 +0.10(+2.22%)
Oct 14, 2016 4.610 4.660 4.500 4.500 154,702 -0.14(-3.02%)
Oct 13, 2016 4.640 4.790 4.560 4.640 225,818 -0.03(-0.64%)
Oct 12, 2016 4.420 4.770 4.411 4.670 299,527 +0.15(+3.32%)
Oct 11, 2016 4.510 4.680 4.460 4.520 370,120 +0.00(+0.00%)
Oct 10, 2016 4.580 4.670 4.510 4.520 243,520 +0.11(+2.49%)
Oct 07, 2016 4.550 4.600 4.290 4.410 301,619 -0.02(-0.45%)
Oct 06, 2016 4.430 4.600 4.300 4.430 380,465 -0.15(-3.28%)
Oct 05, 2016 4.600 4.640 4.450 4.580 298,811 +0.07(+1.55%)
Oct 04, 2016 4.600 4.664 4.410 4.510 544,466 -0.27(-5.65%)
Oct 03, 2016 4.940 4.950 4.720 4.780 208,196 -0.17(-3.43%)
Sep 30, 2016 5.090 5.190 4.895 4.950 393,733 -0.12(-2.37%)
Sep 29, 2016 4.900 5.070 4.830 5.070 246,479 +0.12(+2.42%)
Sep 28, 2016 4.870 5.000 4.740 4.950 505,454 +0.06(+1.23%)
Sep 27, 2016 5.100 5.110 4.855 4.890 904,537 -0.15(-2.98%)
Sep 26, 2016 5.210 5.323 5.030 5.040 210,517 -0.07(-1.37%)
Sep 23, 2016 5.280 5.380 5.075 5.110 194,438 -0.12(-2.29%)
Sep 22, 2016 5.680 5.730 5.140 5.230 455,630 -0.29(-5.25%)
Sep 21, 2016 5.280 5.550 5.200 5.520 454,030 +0.47(+9.31%)
Sep 20, 2016 5.070 5.110 5.000 5.050 229,475 -0.05(-0.98%)
Sep 19, 2016 5.120 5.190 5.040 5.100 289,884 +0.12(+2.41%)
Sep 16, 2016 4.940 4.980 4.870 4.980 314,987 +0.01(+0.20%)
Sep 15, 2016 5.000 5.170 4.970 4.970 484,331 -0.13(-2.55%)
Sep 14, 2016 5.100 5.280 5.070 5.100 231,582 +0.01(+0.20%)
Sep 13, 2016 5.290 5.320 5.040 5.090 261,842 -0.21(-3.96%)
Sep 12, 2016 5.130 5.360 5.060 5.300 389,021 +0.10(+1.92%)
Sep 09, 2016 5.370 5.410 5.190 5.200 432,414 -0.21(-3.88%)
Sep 08, 2016 5.600 5.654 5.310 5.410 680,963 -0.23(-4.08%)
Sep 07, 2016 5.790 5.790 5.552 5.640 469,544 -0.25(-4.24%)
Sep 06, 2016 5.570 5.890 5.490 5.890 655,994 +0.42(+7.68%)
Sep 02, 2016 5.420 5.470 5.470 5.470 757,000 +0.29(+5.60%)
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