Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.700 6.700 6.700 64 +0.12(+1.84%)
Feb 27, 2017 6.579 6.579 6.579 6.579 501 +0.08(+1.21%)
Feb 24, 2017 6.443 6.500 6.443 6.500 7,091 +0.00(+0.00%)
Feb 22, 2017 6.500 6.500 6.500 6 +0.15(+2.36%)
Feb 21, 2017 6.150 6.395 6.050 6.350 13,956 +0.20(+3.25%)
Feb 17, 2017 6.150 6.150 6.150 0 -0.10(-1.60%)
Feb 16, 2017 6.000 6.250 5.750 6.250 14,070 +0.04(+0.71%)
Feb 15, 2017 6.100 6.250 5.855 6.206 1,739 -0.04(-0.70%)
Feb 14, 2017 6.054 6.250 6.054 6.250 3,672 -0.05(-0.79%)
Feb 13, 2017 6.295 6.300 6.286 6.300 4,135 +0.25(+4.13%)
Feb 10, 2017 6.250 6.250 5.700 6.050 15,677 -0.25(-3.97%)
Feb 09, 2017 6.200 6.300 6.050 6.300 7,397 +0.05(+0.80%)
Feb 08, 2017 6.250 6.300 6.100 6.250 18,606 +0.00(+0.00%)
Feb 07, 2017 6.300 6.500 6.200 6.250 8,864 -0.20(-3.10%)
Feb 06, 2017 6.400 6.500 6.214 6.450 12,508 -0.10(-1.53%)
Feb 03, 2017 6.562 6.600 6.500 6.550 7,348 -0.10(-1.50%)
Feb 02, 2017 6.850 6.850 6.650 6.650 2,066 -0.20(-2.92%)
Feb 01, 2017 6.900 6.900 6.850 6.850 1,667 -0.05(-0.72%)
Jan 31, 2017 6.920 6.920 6.850 6.900 3,081 -0.00(-0.01%)
Jan 30, 2017 7.000 7.000 6.800 6.901 2,816 +0.00(+0.05%)
Jan 27, 2017 6.855 7.000 6.850 6.897 5,321 -0.00(-0.04%)
Jan 26, 2017 7.050 7.050 6.650 6.900 6,211 +0.05(+0.73%)
Jan 24, 2017 6.850 6.850 6.850 247 +0.00(+0.00%)
Jan 23, 2017 6.850 7.150 6.550 6.850 28,317 -0.15(-2.14%)
Jan 20, 2017 7.100 7.100 7.000 7.000 1,977 +0.20(+2.94%)
Jan 19, 2017 6.693 7.000 6.693 6.800 9,268 +0.04(+0.60%)
Jan 18, 2017 6.600 6.760 6.600 6.760 4,863 -0.18(-2.60%)
Jan 17, 2017 7.100 7.100 6.850 6.940 1,741 +0.19(+2.81%)
Jan 12, 2017 6.750 6.750 6.750 0 -0.15(-2.17%)
Jan 10, 2017 6.900 6.900 6.900 0 +0.00(+0.00%)
Jan 09, 2017 6.845 6.900 6.800 6.900 3,341 +0.00(+0.00%)
Jan 06, 2017 6.900 6.950 6.900 6.900 4,094 +0.04(+0.66%)
Jan 05, 2017 6.750 6.944 6.750 6.855 8,344 +0.11(+1.56%)
Jan 04, 2017 6.595 7.100 6.500 6.750 31,466 +0.25(+3.85%)
Jan 03, 2017 6.450 6.600 6.400 6.500 8,762 +0.15(+2.36%)
Dec 30, 2016 6.350 6.350 6.350 0 +0.25(+4.10%)
Dec 29, 2016 6.300 6.350 6.050 6.100 19,493 -0.16(-2.56%)
Dec 28, 2016 6.350 6.350 6.238 6.260 4,293 -0.00(-0.06%)
Dec 27, 2016 6.150 6.264 6.150 6.264 3,845 +0.11(+1.77%)
Dec 22, 2016 6.155 6.155 6.155 0 -0.04(-0.73%)
Dec 21, 2016 6.350 6.350 6.200 6.200 1,122 -0.20(-3.13%)
Dec 20, 2016 6.150 6.400 6.150 6.400 957 +0.27(+4.39%)
Dec 19, 2016 6.350 6.350 6.131 6.131 850 +0.08(+1.34%)
Dec 16, 2016 6.050 6.050 6.050 6.050 503 -0.10(-1.63%)
Dec 15, 2016 6.150 6.150 6.050 6.150 5,958 -0.05(-0.81%)
Dec 14, 2016 6.250 6.250 6.100 6.200 12,014 -0.12(-1.98%)
Dec 13, 2016 6.250 6.375 6.250 6.325 8,718 -0.08(-1.17%)
Dec 12, 2016 6.310 6.400 6.144 6.400 18,351 -0.10(-1.54%)
Dec 09, 2016 6.640 6.650 6.500 6.500 2,495 +0.20(+3.17%)
Dec 08, 2016 6.450 6.750 6.300 6.300 9,790 -0.20(-3.08%)
Dec 07, 2016 6.350 6.500 6.350 6.500 1,233 +0.17(+2.77%)
Dec 06, 2016 6.500 6.750 6.250 6.325 79,912 -0.12(-1.94%)
Dec 05, 2016 6.100 6.450 6.000 6.450 18,331 +0.35(+5.74%)
Dec 02, 2016 6.080 6.100 6.050 6.100 3,499 +0.05(+0.83%)
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