Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.150 1.160 1.109 1.150 34,030 +0.01(+0.88%)
Apr 27, 2018 1.210 1.240 1.100 1.140 119,115 -0.09(-7.32%)
Apr 26, 2018 1.280 1.280 1.220 1.230 53,466 -0.03(-2.38%)
Apr 25, 2018 1.310 1.434 1.210 1.260 85,717 -0.07(-5.19%)
Apr 24, 2018 1.408 1.408 1.280 1.329 73,230 -0.08(-5.72%)
Apr 23, 2018 1.390 1.418 1.390 1.410 8,766 +0.02(+1.41%)
Apr 20, 2018 1.525 1.525 1.360 1.390 24,135 -0.06(-4.14%)
Apr 19, 2018 1.429 1.500 1.420 1.450 36,649 +0.04(+2.84%)
Apr 18, 2018 1.380 1.480 1.360 1.410 38,794 -0.08(-5.37%)
Apr 17, 2018 1.610 1.650 1.490 1.490 70,661 -0.09(-5.70%)
Apr 16, 2018 1.590 1.630 1.554 1.580 16,072 +0.01(+0.64%)
Apr 13, 2018 1.600 1.680 1.541 1.570 11,601 -0.04(-2.48%)
Apr 12, 2018 1.640 1.680 1.561 1.610 30,519 +0.01(+0.63%)
Apr 11, 2018 1.520 1.861 1.478 1.600 185,797 +0.09(+5.96%)
Apr 10, 2018 1.500 1.550 1.310 1.510 27,520 +0.05(+3.42%)
Apr 09, 2018 1.470 1.556 1.450 1.460 57,303 +0.00(+0.00%)
Apr 06, 2018 1.460 1.688 1.450 1.460 22,155 +0.01(+0.69%)
Apr 05, 2018 1.530 1.530 1.450 1.450 24,370 -0.05(-3.33%)
Apr 04, 2018 1.500 1.500 1.400 1.500 52,093 +0.08(+5.78%)
Apr 03, 2018 1.700 1.700 1.281 1.418 90,194 -0.17(-10.65%)
Apr 02, 2018 1.750 1.950 1.550 1.587 54,609 -0.05(-3.22%)
Mar 29, 2018 1.640 1.640 1.640 0 +0.02(+1.23%)
Mar 28, 2018 1.600 1.660 1.600 1.620 23,559 +0.01(+0.62%)
Mar 27, 2018 1.690 1.690 1.600 1.610 48,619 -0.09(-5.29%)
Mar 26, 2018 1.720 1.730 1.680 1.700 24,943 +0.02(+1.19%)
Mar 23, 2018 1.799 1.800 1.680 1.680 44,032 -0.12(-6.67%)
Mar 22, 2018 1.790 1.800 1.720 1.800 20,113 -0.03(-1.64%)
Mar 21, 2018 1.770 1.890 1.661 1.830 22,229 +0.04(+2.29%)
Mar 20, 2018 1.710 1.880 1.710 1.789 14,662 -0.05(-2.77%)
Mar 19, 2018 1.800 1.890 1.800 1.840 13,986 +0.03(+1.66%)
Mar 16, 2018 1.960 1.990 1.720 1.810 153,495 -0.14(-7.18%)
Mar 15, 2018 2.011 2.080 1.950 1.950 44,188 -0.10(-4.88%)
Mar 14, 2018 2.096 2.115 2.050 2.050 14,766 -0.07(-3.30%)
Mar 13, 2018 2.080 2.158 2.030 2.120 28,754 +0.04(+1.92%)
Mar 12, 2018 2.040 2.179 1.981 2.080 51,509 +0.04(+1.96%)
Mar 09, 2018 2.040 2.040 1.920 2.040 26,900 +0.04(+2.00%)
Mar 08, 2018 2.000 2.100 1.980 2.000 31,787 +0.04(+2.04%)
Mar 07, 2018 1.910 2.045 1.910 1.960 41,673 -0.07(-3.45%)
Mar 06, 2018 2.150 2.150 2.020 2.030 20,491 -0.10(-4.47%)
Mar 05, 2018 2.110 2.150 2.070 2.125 39,959 +0.02(+0.71%)
Mar 02, 2018 2.050 2.320 2.050 2.110 15,706 +0.01(+0.48%)
Mar 01, 2018 2.180 2.200 2.050 2.100 28,073 -0.08(-3.67%)
Feb 28, 2018 2.260 2.279 2.180 2.180 50,671 -0.10(-4.39%)
Feb 27, 2018 2.470 2.490 2.270 2.280 30,296 -0.20(-8.06%)
Feb 26, 2018 2.530 2.530 2.351 2.480 50,903 +0.04(+1.64%)
Feb 23, 2018 2.410 2.590 2.300 2.440 34,086 +0.05(+2.09%)
Feb 22, 2018 2.510 2.650 2.341 2.390 54,256 -0.12(-4.78%)
Feb 21, 2018 2.510 2.680 2.480 2.510 93,078 +0.00(+0.00%)
Feb 20, 2018 2.500 2.610 2.400 2.510 95,119 +0.02(+0.80%)
Feb 16, 2018 2.490 2.490 2.490 0 -0.45(-15.31%)
Feb 15, 2018 2.290 3.000 2.150 2.940 704,205 +0.69(+30.67%)
Feb 14, 2018 1.870 2.530 1.870 2.250 461,765 +0.36(+19.05%)
Feb 13, 2018 1.870 1.910 1.830 1.890 77,123 +0.02(+1.07%)
Feb 12, 2018 1.930 1.990 1.800 1.870 86,882 +0.01(+0.54%)
Feb 09, 2018 1.970 2.030 1.850 1.860 106,916 -0.06(-3.12%)
Feb 08, 2018 1.960 2.040 1.900 1.920 71,863 -0.05(-2.54%)
Feb 07, 2018 2.120 2.169 2.060 1.970 71,378 -0.09(-4.37%)
Feb 06, 2018 1.800 2.200 1.800 2.060 101,639 +0.14(+7.04%)
Feb 05, 2018 2.210 2.210 1.880 1.925 152,780 -0.32(-14.08%)
Feb 02, 2018 2.270 2.399 2.139 2.240 127,910 -0.16(-6.67%)
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