Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.200 7.200 7.038 7.070 6,563 -0.03(-0.42%)
Mar 30, 2017 6.950 7.100 6.950 7.100 1,671 +0.30(+4.35%)
Mar 29, 2017 7.150 7.150 6.804 6.804 807 -0.20(-2.80%)
Mar 28, 2017 7.000 7.200 7.000 7.000 13,543 +0.05(+0.72%)
Mar 27, 2017 6.850 7.100 6.825 6.950 17,513 -0.07(-0.98%)
Mar 24, 2017 6.950 7.050 6.950 7.019 2,336 +0.02(+0.27%)
Mar 23, 2017 6.956 7.000 6.900 7.000 9,999 +0.05(+0.72%)
Mar 22, 2017 6.950 6.950 6.950 6.950 984 +0.10(+1.46%)
Mar 21, 2017 6.882 7.350 6.650 6.850 53,918 +0.10(+1.48%)
Mar 20, 2017 6.900 6.900 6.325 6.750 43,861 +0.39(+6.06%)
Mar 17, 2017 6.365 6.365 6.365 6.365 1,204 -0.04(-0.63%)
Mar 16, 2017 6.500 6.500 6.405 6.405 4,014 -0.09(-1.46%)
Mar 15, 2017 6.350 6.500 6.350 6.500 13,252 +0.05(+0.78%)
Mar 14, 2017 6.300 6.450 6.250 6.450 27,163 +0.20(+3.20%)
Mar 13, 2017 6.200 6.450 6.200 6.250 62,439 +0.05(+0.81%)
Mar 10, 2017 6.200 6.300 6.200 6.200 22,503 -0.05(-0.80%)
Mar 09, 2017 6.350 6.450 6.150 6.250 32,697 -0.15(-2.34%)
Mar 08, 2017 6.750 6.800 6.300 6.400 24,303 -0.20(-3.03%)
Mar 07, 2017 6.250 6.600 6.000 6.600 59,898 +0.05(+0.76%)
Mar 06, 2017 6.550 6.550 6.444 6.550 5,716 -0.10(-1.50%)
Mar 03, 2017 6.900 6.955 6.650 6.650 30,581 -0.10(-1.48%)
Mar 02, 2017 6.281 6.800 6.281 6.750 32,066 +0.05(+0.75%)
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%)
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