Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.350 4.350 4.350 0 -0.29(-6.25%)
Dec 29, 2016 4.830 4.860 4.426 4.640 43,877 -0.13(-2.73%)
Dec 28, 2016 5.020 5.050 4.770 4.770 18,265 -0.30(-5.92%)
Dec 27, 2016 5.050 5.250 4.960 5.070 10,577 -0.03(-0.59%)
Dec 23, 2016 5.100 5.100 5.100 0 -0.02(-0.39%)
Dec 22, 2016 5.070 5.245 4.960 5.120 9,371 +0.01(+0.20%)
Dec 21, 2016 5.020 5.420 4.900 5.110 21,620 +0.05(+0.99%)
Dec 20, 2016 5.060 5.391 4.760 5.060 133,910 +0.05(+1.00%)
Dec 19, 2016 5.440 5.511 4.950 5.010 19,568 -0.39(-7.22%)
Dec 16, 2016 5.410 5.705 5.227 5.400 33,469 +0.17(+3.25%)
Dec 15, 2016 5.900 5.900 5.230 5.230 10,734 -0.25(-4.56%)
Dec 14, 2016 5.360 5.890 5.360 5.480 28,309 +0.11(+2.05%)
Dec 13, 2016 5.410 5.480 5.270 5.370 22,957 +0.02(+0.37%)
Dec 12, 2016 5.480 5.480 5.140 5.350 11,214 -0.17(-3.08%)
Dec 09, 2016 5.700 6.000 5.146 5.520 51,881 -0.18(-3.16%)
Dec 08, 2016 5.800 6.060 5.540 5.700 46,701 -0.27(-4.52%)
Dec 07, 2016 6.130 6.270 5.430 5.970 32,225 -0.11(-1.81%)
Dec 06, 2016 5.830 6.150 5.610 6.080 46,639 +0.34(+5.92%)
Dec 05, 2016 5.650 5.820 5.335 5.740 10,708 +0.04(+0.70%)
Dec 02, 2016 5.750 5.750 5.186 5.700 12,568 +0.00(+0.00%)
Dec 01, 2016 5.190 5.810 5.190 5.700 46,964 +0.53(+10.25%)
Nov 30, 2016 5.290 5.500 5.160 5.170 42,631 -0.15(-2.73%)
Nov 29, 2016 5.095 5.600 5.000 5.315 73,936 -0.02(-0.47%)
Nov 28, 2016 5.200 5.366 5.000 5.340 66,021 +0.25(+4.91%)
Nov 25, 2016 5.400 5.400 4.900 5.090 25,932 +0.08(+1.60%)
Nov 23, 2016 5.010 5.010 5.010 0 -0.28(-5.20%)
Nov 22, 2016 5.820 5.890 5.220 5.285 274,321 -0.60(-10.27%)
Nov 21, 2016 5.900 10.34 5.750 5.890 721,202 +0.06(+1.03%)
Nov 18, 2016 6.250 6.250 5.660 5.830 22,097 -0.37(-5.97%)
Nov 17, 2016 6.020 6.290 5.770 6.200 46,048 +0.17(+2.82%)
Nov 16, 2016 6.095 6.140 6.000 6.030 5,197 +0.03(+0.50%)
Nov 15, 2016 6.050 6.239 5.990 6.000 9,379 -0.05(-0.83%)
Nov 14, 2016 6.000 6.520 5.730 6.050 45,045 +0.12(+2.02%)
Nov 11, 2016 5.920 5.930 5.732 5.930 2,557 +0.03(+0.51%)
Nov 10, 2016 5.880 5.900 5.501 5.900 8,575 +0.04(+0.68%)
Nov 09, 2016 5.720 5.949 5.630 5.860 4,298 -0.11(-1.84%)
Nov 08, 2016 6.000 6.030 5.950 5.970 6,105 -0.11(-1.81%)
Nov 07, 2016 6.110 6.110 5.628 6.080 11,524 -0.04(-0.65%)
Nov 04, 2016 5.460 6.345 5.460 6.120 12,689 +0.19(+3.20%)
Nov 03, 2016 5.730 5.930 5.325 5.930 18,256 +0.23(+4.04%)
Nov 02, 2016 5.830 5.830 5.640 5.700 2,616 -0.16(-2.73%)
Nov 01, 2016 5.440 6.000 5.320 5.860 26,588 +0.50(+9.33%)
Oct 31, 2016 5.811 5.842 5.320 5.360 13,156 -0.44(-7.59%)
Oct 28, 2016 5.780 5.890 5.750 5.800 12,347 -0.08(-1.28%)
Oct 27, 2016 6.020 6.020 5.470 5.875 15,680 -0.16(-2.57%)
Oct 26, 2016 5.780 6.030 5.400 6.030 12,236 +0.05(+0.84%)
Oct 25, 2016 6.350 6.350 5.260 5.980 73,728 -0.14(-2.29%)
Oct 24, 2016 6.480 6.780 6.010 6.120 76,561 -0.15(-2.39%)
Oct 21, 2016 6.580 6.598 6.200 6.270 32,979 -0.06(-0.95%)
Oct 20, 2016 6.219 6.530 6.219 6.330 64,769 -0.25(-3.80%)
Oct 19, 2016 6.760 6.760 6.130 6.580 51,249 -0.16(-2.38%)
Oct 18, 2016 6.740 6.750 6.540 6.740 8,514 +0.00(+0.00%)
Oct 17, 2016 6.879 6.980 6.650 6.740 2,588 -0.01(-0.15%)
Oct 14, 2016 6.720 7.208 6.660 6.750 8,233 +0.03(+0.45%)
Oct 13, 2016 7.030 7.030 6.720 6.720 1,679 -0.18(-2.61%)
Oct 12, 2016 6.920 7.190 6.870 6.900 6,788 +0.00(+0.00%)
Oct 11, 2016 6.510 6.985 6.510 6.900 9,785 +0.40(+6.15%)
Oct 10, 2016 6.600 6.710 6.470 6.500 21,659 -0.34(-4.97%)
Oct 07, 2016 7.369 7.369 6.560 6.840 5,330 -0.15(-2.15%)
Oct 06, 2016 6.530 7.250 6.530 6.990 26,869 +0.16(+2.34%)
Oct 05, 2016 6.770 6.830 6.628 6.830 10,935 +0.05(+0.74%)
Oct 04, 2016 6.532 6.840 6.525 6.780 3,810 +0.37(+5.77%)
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