Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.130 3.110 3.110 3.110 311,300 -0.05(-1.58%)
Dec 30, 2015 3.180 3.200 3.130 3.160 239,751 -0.04(-1.25%)
Dec 29, 2015 3.240 3.290 3.160 3.200 156,267 -0.04(-1.23%)
Dec 28, 2015 3.330 3.380 3.210 3.240 210,339 -0.12(-3.57%)
Dec 24, 2015 3.370 3.360 3.360 3.360 36,400 -0.03(-0.88%)
Dec 23, 2015 3.400 3.450 3.350 3.390 214,839 -0.01(-0.29%)
Dec 22, 2015 3.350 3.400 3.300 3.400 256,219 +0.04(+1.19%)
Dec 21, 2015 3.450 3.450 3.300 3.360 112,111 -0.06(-1.75%)
Dec 18, 2015 3.460 3.460 3.350 3.420 202,772 +0.00(+0.00%)
Dec 17, 2015 3.460 3.510 3.400 3.420 128,663 +0.00(+0.00%)
Dec 16, 2015 3.420 3.450 3.390 3.420 102,153 +0.01(+0.29%)
Dec 15, 2015 3.500 3.500 3.330 3.410 192,049 -0.09(-2.57%)
Dec 14, 2015 3.570 3.570 3.440 3.500 341,724 -0.05(-1.41%)
Dec 11, 2015 3.590 3.660 3.530 3.550 99,620 -0.04(-1.11%)
Dec 10, 2015 3.640 3.670 3.570 3.590 72,898 -0.06(-1.64%)
Dec 09, 2015 3.650 3.690 3.610 3.650 66,499 +0.00(+0.00%)
Dec 08, 2015 3.610 3.690 3.570 3.650 46,729 -0.01(-0.27%)
Dec 07, 2015 3.630 3.670 3.600 3.660 61,887 +0.03(+0.83%)
Dec 04, 2015 3.600 3.670 3.580 3.630 31,758 +0.04(+1.11%)
Dec 03, 2015 3.570 3.630 3.550 3.590 81,730 +0.02(+0.56%)
Dec 02, 2015 3.600 3.610 3.540 3.570 70,979 -0.03(-0.83%)
Dec 01, 2015 3.650 3.750 3.600 3.600 198,239 -0.03(-0.83%)
Nov 30, 2015 3.740 3.740 3.610 3.630 75,749 -0.05(-1.36%)
Nov 27, 2015 3.645 3.730 3.640 3.680 18,880 +0.01(+0.27%)
Nov 25, 2015 3.670 3.670 3.670 3.670 55,600 -0.01(-0.27%)
Nov 24, 2015 3.640 3.690 3.610 3.680 57,635 +0.01(+0.27%)
Nov 23, 2015 3.720 3.720 3.630 3.670 24,157 -0.02(-0.54%)
Nov 20, 2015 3.630 3.730 3.610 3.690 49,083 +0.04(+1.10%)
Nov 19, 2015 3.600 3.660 3.600 3.650 31,564 +0.03(+0.83%)
Nov 18, 2015 3.620 3.730 3.550 3.620 116,514 +0.07(+1.97%)
Nov 17, 2015 3.580 3.640 3.500 3.550 146,665 -0.06(-1.66%)
Nov 16, 2015 3.700 3.750 3.570 3.610 187,287 -0.09(-2.43%)
Nov 13, 2015 3.880 3.880 3.650 3.700 129,956 -0.20(-5.13%)
Nov 12, 2015 3.900 3.990 3.800 3.900 79,051 -0.03(-0.76%)
Nov 11, 2015 3.870 4.010 3.830 3.930 53,102 +0.06(+1.55%)
Nov 10, 2015 4.150 4.150 3.810 3.870 85,335 -0.32(-7.64%)
Nov 09, 2015 3.710 4.200 3.710 4.190 92,285 +0.09(+2.20%)
Nov 06, 2015 3.880 4.140 3.720 4.100 111,234 +0.21(+5.40%)
Nov 05, 2015 3.900 3.990 3.440 3.890 196,891 -0.26(-6.27%)
Nov 04, 2015 4.150 4.160 4.070 4.150 42,121 +0.01(+0.24%)
Nov 03, 2015 4.120 4.190 4.090 4.140 20,576 -0.02(-0.48%)
Nov 02, 2015 4.150 4.164 4.130 4.160 32,498 +0.03(+0.73%)
Oct 30, 2015 4.150 4.200 4.080 4.130 109,056 -0.06(-1.43%)
Oct 29, 2015 4.170 4.247 4.085 4.190 31,752 -0.03(-0.71%)
Oct 28, 2015 4.100 4.260 4.100 4.220 27,624 +0.12(+2.93%)
Oct 27, 2015 4.220 4.220 4.040 4.100 91,920 -0.14(-3.30%)
Oct 26, 2015 4.410 4.410 4.190 4.240 26,562 -0.15(-3.42%)
Oct 23, 2015 4.320 4.420 4.285 4.390 34,589 +0.08(+1.86%)
Oct 22, 2015 4.430 4.460 4.290 4.310 13,392 -0.09(-2.05%)
Oct 21, 2015 4.530 4.580 4.360 4.400 32,811 -0.15(-3.30%)
Oct 20, 2015 4.560 4.640 4.520 4.550 51,309 -0.01(-0.22%)
Oct 19, 2015 4.530 4.570 4.530 4.560 15,986 -0.02(-0.44%)
Oct 16, 2015 4.540 4.580 4.510 4.580 28,905 +0.06(+1.33%)
Oct 15, 2015 4.450 4.540 4.390 4.520 66,413 +0.12(+2.73%)
Oct 14, 2015 4.450 4.450 4.380 4.400 23,275 -0.08(-1.79%)
Oct 13, 2015 4.530 4.540 4.436 4.480 15,770 -0.04(-0.88%)
Oct 12, 2015 4.530 4.570 4.410 4.520 31,845 +0.02(+0.44%)
Oct 09, 2015 4.520 4.590 4.440 4.500 38,669 -0.06(-1.32%)
Oct 08, 2015 4.510 4.640 4.450 4.560 51,458 +0.07(+1.56%)
Oct 07, 2015 4.390 4.550 4.370 4.490 76,426 +0.14(+3.22%)
Oct 06, 2015 4.130 4.370 4.130 4.350 53,866 +0.18(+4.32%)
Oct 05, 2015 4.140 4.240 4.140 4.170 71,593 +0.04(+0.97%)
Oct 02, 2015 4.050 4.170 3.925 4.130 67,255 -0.02(-0.48%)
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