Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 10.41 10.54 10.27 10.50 1,579,073 +0.09(+0.86%)
Apr 29, 2015 10.20 10.45 10.17 10.41 1,696,182 +0.21(+2.06%)
Apr 28, 2015 10.20 10.34 10.17 10.20 1,119,720 -0.01(-0.10%)
Apr 27, 2015 10.31 10.48 10.17 10.21 1,879,837 -0.43(-4.04%)
Apr 24, 2015 10.60 10.77 10.51 10.64 437,844 -0.05(-0.47%)
Apr 23, 2015 10.90 11.08 10.64 10.69 899,472 -0.18(-1.66%)
Apr 22, 2015 11.09 11.26 10.80 10.87 686,759 -0.21(-1.90%)
Apr 21, 2015 11.17 11.18 10.88 11.08 732,113 -0.04(-0.36%)
Apr 20, 2015 10.86 11.19 10.86 11.12 528,605 +0.23(+2.11%)
Apr 17, 2015 10.97 11.13 10.64 10.89 493,151 -0.09(-0.82%)
Apr 16, 2015 11.33 11.42 10.91 10.98 1,220,731 -0.39(-3.43%)
Apr 15, 2015 11.00 11.57 11.00 11.37 2,082,151 +0.42(+3.84%)
Apr 14, 2015 10.60 10.97 10.58 10.95 994,196 +0.47(+4.48%)
Apr 13, 2015 10.76 10.87 10.46 10.48 630,618 -0.16(-1.50%)
Apr 10, 2015 10.63 10.77 10.59 10.64 243,133 +0.07(+0.66%)
Apr 09, 2015 10.20 10.64 10.20 10.57 982,415 +0.42(+4.14%)
Apr 08, 2015 10.58 10.83 10.00 10.15 818,903 -0.44(-4.15%)
Apr 07, 2015 10.81 11.25 10.50 10.59 1,382,157 -0.32(-2.93%)
Apr 06, 2015 10.40 10.97 10.33 10.91 1,184,885 +0.69(+6.75%)
Apr 02, 2015 10.22 10.22 10.22 0 +0.12(+1.19%)
Apr 01, 2015 9.830 10.38 9.830 10.10 1,619,626 +0.33(+3.38%)
Mar 31, 2015 9.800 10.07 9.700 9.770 765,234 -0.18(-1.81%)
Mar 30, 2015 9.890 10.01 9.750 9.950 663,837 +0.14(+1.43%)
Mar 27, 2015 9.780 10.04 9.680 9.810 313,753 -0.09(-0.91%)
Mar 26, 2015 10.00 10.15 9.670 9.900 738,646 +0.09(+0.92%)
Mar 25, 2015 9.750 10.04 9.750 9.810 1,422,329 +0.11(+1.13%)
Mar 24, 2015 9.750 9.820 9.630 9.700 313,824 -0.02(-0.21%)
Mar 23, 2015 9.620 10.03 9.620 9.720 562,429 -0.01(-0.10%)
Mar 20, 2015 9.870 10.04 9.650 9.730 1,121,057 -0.02(-0.21%)
Mar 19, 2015 9.530 9.840 9.450 9.750 727,610 +0.04(+0.41%)
Mar 18, 2015 9.010 9.750 9.010 9.710 460,186 +0.53(+5.77%)
Mar 17, 2015 8.630 9.300 8.610 9.180 675,421 +0.29(+3.26%)
Mar 16, 2015 8.840 8.930 8.650 8.890 531,027 -0.20(-2.20%)
Mar 13, 2015 9.200 9.320 8.970 9.090 564,997 -0.31(-3.30%)
Mar 12, 2015 9.780 9.780 9.260 9.400 508,277 -0.38(-3.89%)
Mar 11, 2015 9.910 9.980 9.520 9.780 897,302 -0.11(-1.11%)
Mar 10, 2015 9.700 10.12 9.700 9.890 779,483 -0.13(-1.30%)
Mar 09, 2015 10.20 10.39 9.900 10.02 754,383 -0.22(-2.15%)
Mar 06, 2015 10.15 10.67 9.670 10.24 2,845,878 +0.07(+0.69%)
Mar 05, 2015 9.870 10.30 9.780 10.17 1,360,288 +0.25(+2.52%)
Mar 04, 2015 9.990 9.300 9.920 1,763,877 +0.36(+3.77%)
Mar 03, 2015 9.600 9.560 1,066,342 +0.51(+5.64%)
Mar 02, 2015 8.960 9.195 8.880 9.050 441,882 +0.00(+0.00%)
Feb 27, 2015 9.260 9.270 8.980 9.050 615,716 -0.11(-1.20%)
Feb 26, 2015 8.960 9.265 8.940 9.160 299,792 -0.01(-0.11%)
Feb 25, 2015 8.890 9.230 8.890 9.170 431,904 +0.23(+2.57%)
Feb 24, 2015 9.120 9.190 8.890 8.940 1,237,569 +0.01(+0.11%)
Feb 23, 2015 8.830 9.110 8.800 8.930 396,137 -0.25(-2.72%)
Feb 20, 2015 9.390 9.540 9.120 9.180 314,212 -0.20(-2.13%)
Feb 19, 2015 9.050 9.500 8.980 9.380 400,853 -0.02(-0.21%)
Feb 18, 2015 9.600 9.790 9.350 9.400 527,244 -0.45(-4.57%)
Feb 17, 2015 9.550 9.950 9.270 9.850 702,706 +0.24(+2.50%)
Feb 13, 2015 9.610 9.610 9.610 0 +0.13(+1.37%)
Feb 12, 2015 9.490 9.680 9.370 9.480 916,930 +0.23(+2.49%)
Feb 11, 2015 9.020 9.440 9.020 9.250 838,791 -0.02(-0.22%)
Feb 10, 2015 9.680 9.680 9.050 9.270 1,355,191 -0.41(-4.24%)
Feb 09, 2015 9.730 9.900 9.640 9.680 1,229,446 +0.14(+1.47%)
Feb 06, 2015 9.500 9.790 9.380 9.540 1,238,531 +0.14(+1.49%)
Feb 05, 2015 9.310 9.650 9.310 9.400 1,830,709 +0.23(+2.51%)
Feb 04, 2015 8.980 9.360 8.770 9.170 1,163,404 -0.25(-2.65%)
Feb 03, 2015 9.250 9.540 9.180 9.420 2,053,963 +0.52(+5.84%)
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