Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.600 2.600 2.600 0 -0.10(-3.70%)
Dec 29, 2016 2.800 2.800 2.650 2.700 313,917 -0.10(-3.57%)
Dec 28, 2016 2.800 2.850 2.700 2.800 416,656 -0.05(-1.75%)
Dec 27, 2016 2.800 2.850 2.750 2.850 161,681 +0.00(+0.00%)
Dec 23, 2016 2.850 2.850 2.850 0 +0.05(+1.79%)
Dec 22, 2016 2.750 2.850 2.700 2.800 235,684 +0.05(+1.82%)
Dec 21, 2016 2.850 2.850 2.750 2.750 152,787 -0.10(-3.51%)
Dec 20, 2016 2.800 2.850 2.750 2.850 188,328 +0.05(+1.79%)
Dec 19, 2016 2.850 2.850 2.750 2.800 186,089 -0.05(-1.75%)
Dec 16, 2016 2.800 2.850 2.700 2.850 332,767 +0.10(+3.64%)
Dec 15, 2016 2.850 2.850 2.725 2.750 361,858 -0.10(-3.51%)
Dec 14, 2016 2.950 3.000 2.800 2.850 290,485 -0.15(-5.00%)
Dec 13, 2016 3.050 3.095 2.950 3.000 216,764 +0.05(+1.69%)
Dec 12, 2016 3.250 3.250 2.950 2.950 332,529 -0.30(-9.23%)
Dec 09, 2016 3.150 3.300 3.100 3.250 332,615 +0.10(+3.17%)
Dec 08, 2016 3.050 3.200 2.950 3.150 505,446 +0.10(+3.28%)
Dec 07, 2016 2.950 3.100 2.850 3.050 384,205 +0.15(+5.17%)
Dec 06, 2016 2.850 3.000 2.750 2.900 273,764 +0.00(+0.00%)
Dec 05, 2016 2.800 2.950 2.750 2.900 160,864 +0.15(+5.45%)
Dec 02, 2016 2.900 2.945 2.750 2.750 198,653 -0.10(-3.51%)
Dec 01, 2016 3.100 3.100 2.850 2.850 257,241 -0.25(-8.06%)
Nov 30, 2016 3.050 3.150 2.950 3.100 199,255 +0.10(+3.33%)
Nov 29, 2016 3.050 3.050 2.950 3.000 65,711 +0.00(+0.00%)
Nov 28, 2016 3.050 3.100 2.950 3.000 165,941 -0.05(-1.64%)
Nov 25, 2016 3.100 3.100 2.925 3.050 81,680 -0.10(-3.17%)
Nov 23, 2016 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 22, 2016 3.100 3.150 3.000 3.150 121,209 +0.05(+1.61%)
Nov 21, 2016 3.250 3.250 3.025 3.100 105,973 -0.05(-1.59%)
Nov 18, 2016 3.150 3.150 3.025 3.150 104,553 +0.05(+1.61%)
Nov 17, 2016 3.150 3.150 3.050 3.100 189,172 +0.00(+0.00%)
Nov 16, 2016 3.100 3.150 3.000 3.100 136,895 +0.00(+0.00%)
Nov 15, 2016 3.108 3.127 3.000 3.100 137,726 -0.05(-1.59%)
Nov 14, 2016 3.300 3.300 3.050 3.150 153,855 -0.10(-3.08%)
Nov 11, 2016 3.200 3.300 3.050 3.250 225,834 +0.05(+1.56%)
Nov 10, 2016 3.150 3.250 3.050 3.200 282,138 +0.15(+4.92%)
Nov 09, 2016 2.700 3.050 2.610 3.050 406,268 +0.30(+10.91%)
Nov 08, 2016 2.700 2.800 2.650 2.750 213,893 +0.00(+0.00%)
Nov 07, 2016 2.650 2.750 2.650 2.750 136,732 +0.15(+5.77%)
Nov 04, 2016 2.600 2.650 2.600 2.600 140,070 +0.05(+1.96%)
Nov 03, 2016 2.750 2.800 2.550 2.550 250,170 -0.15(-5.56%)
Nov 02, 2016 3.200 3.200 2.625 2.700 242,605 -0.10(-3.57%)
Nov 01, 2016 2.800 2.850 2.800 2.800 213,758 +0.00(+0.00%)
Oct 31, 2016 2.900 2.900 2.750 2.800 201,600 -0.15(-5.08%)
Oct 28, 2016 3.000 3.000 2.900 2.950 233,839 -0.05(-1.67%)
Oct 27, 2016 3.050 3.100 3.000 3.000 88,648 -0.05(-1.64%)
Oct 26, 2016 3.150 3.150 3.050 3.050 120,539 -0.05(-1.61%)
Oct 25, 2016 3.150 3.150 3.100 3.100 66,983 -0.05(-1.59%)
Oct 24, 2016 3.200 3.200 3.100 3.150 143,862 -0.05(-1.56%)
Oct 21, 2016 3.200 3.250 3.150 3.200 100,034 +0.00(+0.00%)
Oct 20, 2016 3.100 3.200 3.050 3.200 152,381 +0.10(+3.23%)
Oct 19, 2016 3.250 3.250 3.050 3.100 265,444 -0.20(-6.06%)
Oct 18, 2016 3.450 3.450 3.250 3.300 114,170 -0.05(-1.49%)
Oct 17, 2016 3.300 3.400 3.300 3.350 121,971 +0.00(+0.00%)
Oct 14, 2016 3.430 3.440 3.330 3.350 278,919 -0.04(-1.18%)
Oct 13, 2016 3.390 3.475 3.350 3.390 220,572 -0.03(-0.88%)
Oct 12, 2016 3.510 3.550 3.400 3.420 174,806 -0.11(-3.12%)
Oct 11, 2016 3.780 3.790 3.500 3.530 261,522 -0.28(-7.35%)
Oct 10, 2016 3.740 3.849 3.710 3.810 149,503 +0.10(+2.70%)
Oct 07, 2016 3.740 3.800 3.660 3.710 193,379 -0.05(-1.33%)
Oct 06, 2016 3.810 3.860 3.720 3.760 192,551 -0.07(-1.83%)
Oct 05, 2016 3.810 3.860 3.770 3.830 147,901 +0.00(+0.00%)
Oct 04, 2016 3.770 3.870 3.761 3.830 202,957 +0.03(+0.79%)
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