Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.950 5.200 5.200 5.200 114 +0.25(+5.05%)
Mar 30, 2016 4.780 4.975 4.780 4.950 752 +0.00(+0.00%)
Mar 29, 2016 4.790 5.030 4.730 4.950 2,811 +0.02(+0.41%)
Mar 28, 2016 5.034 5.100 4.830 4.930 4,400 -0.08(-1.60%)
Mar 24, 2016 5.090 5.010 5.010 5.010 2,700 +0.06(+1.21%)
Mar 23, 2016 4.960 4.960 4.950 4.950 473 -0.19(-3.70%)
Mar 22, 2016 5.040 5.150 4.560 5.140 81,885 +0.04(+0.78%)
Mar 21, 2016 5.020 5.100 4.050 5.100 5,585 -0.03(-0.58%)
Mar 18, 2016 5.112 5.130 5.020 5.130 5,213 -0.02(-0.31%)
Mar 17, 2016 5.051 5.146 5.051 5.146 389 -0.01(-0.27%)
Mar 16, 2016 5.110 5.190 5.060 5.160 4,007 -0.03(-0.58%)
Mar 15, 2016 5.130 5.190 5.080 5.190 3,572 +0.09(+1.76%)
Mar 14, 2016 5.130 5.138 5.098 5.100 8,815 -0.18(-3.41%)
Mar 11, 2016 5.100 5.280 5.100 5.280 5,532 +0.18(+3.53%)
Mar 10, 2016 4.840 5.240 4.840 5.100 9,647 +0.25(+5.16%)
Mar 09, 2016 5.640 5.640 4.780 4.850 7,317 -0.05(-1.02%)
Mar 08, 2016 5.710 5.720 4.825 4.900 31,628 -0.10(-2.00%)
Mar 07, 2016 4.640 5.750 4.640 5.000 16,756 -0.40(-7.41%)
Mar 04, 2016 4.700 5.400 4.810 5.400 3,756 +0.59(+12.27%)
Mar 03, 2016 4.800 4.810 4.300 4.810 12,418 +0.31(+6.89%)
Mar 02, 2016 4.760 4.760 4.500 4.500 4,979 +0.04(+0.90%)
Mar 01, 2016 4.610 4.800 4.460 4.460 9,516 -0.09(-1.98%)
Feb 29, 2016 4.680 4.750 4.510 4.550 5,519 +0.00(+0.00%)
Feb 26, 2016 4.800 4.980 4.460 4.550 8,063 +0.07(+1.56%)
Feb 25, 2016 4.860 4.920 4.450 4.480 3,811 -0.38(-7.85%)
Feb 24, 2016 4.600 4.925 4.350 4.862 5,877 +0.20(+4.32%)
Feb 23, 2016 4.410 4.660 4.310 4.660 11,192 +0.06(+1.30%)
Feb 22, 2016 4.460 4.700 4.380 4.600 9,425 +0.13(+2.91%)
Feb 19, 2016 4.700 4.720 4.400 4.470 7,963 -0.22(-4.69%)
Feb 18, 2016 4.630 4.690 4.630 4.690 411 +0.12(+2.66%)
Feb 17, 2016 4.300 4.608 4.280 4.568 4,308 +0.08(+1.75%)
Feb 16, 2016 4.400 4.590 4.400 4.490 3,303 -0.28(-5.81%)
Feb 12, 2016 4.690 4.767 4.767 4.767 1,500 +0.24(+5.24%)
Feb 11, 2016 4.740 4.750 4.510 4.530 5,223 -0.02(-0.44%)
Feb 10, 2016 4.460 4.550 4.460 4.550 1,609 +0.00(+0.00%)
Feb 09, 2016 4.710 4.760 4.390 4.550 4,899 +0.17(+3.88%)
Feb 08, 2016 4.440 4.570 4.291 4.380 9,228 -0.19(-4.16%)
Feb 05, 2016 4.600 4.640 4.530 4.570 1,528 -0.10(-2.14%)
Feb 04, 2016 4.840 4.850 4.630 4.670 10,566 -0.08(-1.69%)
Feb 03, 2016 4.790 4.820 4.460 4.750 23,986 -0.06(-1.25%)
Feb 02, 2016 5.360 5.360 4.800 4.810 16,918 -0.33(-6.42%)
Feb 01, 2016 5.650 5.650 5.060 5.140 24,294 -0.56(-9.82%)
Jan 29, 2016 6.200 6.380 5.650 5.700 23,122 +0.05(+0.88%)
Jan 28, 2016 6.050 6.190 5.650 5.650 9,013 -0.47(-7.68%)
Jan 27, 2016 6.460 6.460 6.000 6.120 8,781 -0.45(-6.89%)
Jan 26, 2016 6.400 6.676 6.160 6.573 24,449 -0.10(-1.45%)
Jan 25, 2016 6.830 6.950 6.279 6.670 13,470 +0.68(+11.35%)
Jan 22, 2016 5.929 5.990 5.896 5.990 4,385 +0.03(+0.50%)
Jan 21, 2016 5.680 5.966 5.670 5.960 27,816 +0.26(+4.56%)
Jan 20, 2016 5.920 5.920 5.680 5.700 12,631 -0.22(-3.75%)
Jan 19, 2016 6.250 6.291 5.880 5.922 19,159 -0.16(-2.60%)
Jan 15, 2016 6.200 6.080 6.080 6.080 10,400 -0.25(-3.87%)
Jan 14, 2016 6.250 6.325 6.250 6.325 1,066 -0.08(-1.17%)
Jan 13, 2016 6.790 6.794 6.200 6.400 15,857 -0.34(-5.04%)
Jan 12, 2016 7.019 7.030 6.740 6.740 19,573 -0.19(-2.74%)
Jan 11, 2016 6.989 6.990 6.860 6.930 11,051 +0.03(+0.43%)
Jan 08, 2016 6.910 6.910 6.900 6.900 2,401 +0.04(+0.58%)
Jan 07, 2016 6.940 6.940 6.850 6.860 14,107 -0.13(-1.85%)
Jan 06, 2016 6.940 6.989 6.940 6.989 4,494 -0.02(-0.30%)
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