Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.130 1.138 1.001 1.030 224,398 -0.09(-8.04%)
Jun 28, 2018 1.210 1.270 1.100 1.120 505,760 -0.05(-4.27%)
Jun 27, 2018 1.180 1.600 1.116 1.170 2,424,764 +0.06(+5.41%)
Jun 26, 2018 1.000 1.460 0.9400 1.110 1,567,476 +0.18(+18.72%)
Jun 25, 2018 1.000 1.030 0.9200 0.9350 309,303 -0.10(-9.23%)
Jun 22, 2018 1.080 1.097 1.020 1.030 89,469 -0.06(-5.50%)
Jun 21, 2018 1.110 1.130 1.075 1.090 80,396 -0.04(-3.54%)
Jun 20, 2018 1.140 1.160 1.115 1.130 95,042 -0.02(-1.74%)
Jun 19, 2018 1.100 1.180 1.060 1.150 161,471 +0.05(+4.55%)
Jun 18, 2018 1.170 1.200 1.075 1.100 115,157 -0.07(-5.98%)
Jun 15, 2018 1.220 1.131 1.170 202,065 +0.04(+3.54%)
Jun 14, 2018 1.160 1.200 1.100 1.130 199,673 -0.03(-2.59%)
Jun 13, 2018 1.190 1.280 1.140 1.160 227,833 -0.02(-1.69%)
Jun 12, 2018 1.100 1.230 1.100 1.180 172,784 +0.03(+2.61%)
Jun 11, 2018 1.250 1.256 1.121 1.150 428,222 -0.12(-9.45%)
Jun 08, 2018 1.360 1.400 1.230 1.270 520,991 -0.10(-7.30%)
Jun 07, 2018 1.400 1.442 1.270 1.370 458,861 -0.06(-4.20%)
Jun 06, 2018 1.510 1.600 1.310 1.430 1,739,620 -0.12(-7.74%)
Jun 05, 2018 1.970 2.790 1.520 1.550 28,368,250 +0.74(+92.55%)
Jun 04, 2018 0.8715 0.9082 0.8000 0.8050 144,705 -0.07(-8.26%)
Jun 01, 2018 0.8000 0.9300 0.7800 0.8775 180,113 +0.10(+12.50%)
May 31, 2018 0.8000 0.8000 0.7500 0.7800 29,302 -0.01(-1.28%)
May 30, 2018 0.8100 0.8100 0.7900 0.7901 33,316 -0.01(-1.80%)
May 29, 2018 0.8500 0.8500 0.7997 0.8046 49,744 -0.04(-5.00%)
May 25, 2018 0.8470 0.8470 0.8470 0 +0.02(+2.66%)
May 24, 2018 0.9491 0.9491 0.7000 0.8250 222,324 -0.12(-13.08%)
May 23, 2018 1.020 1.020 0.9299 0.9491 148,973 -0.09(-8.74%)
May 22, 2018 1.050 1.069 1.000 1.040 78,146 +0.02(+1.96%)
May 21, 2018 1.120 1.120 1.010 1.020 131,224 -0.09(-8.11%)
May 18, 2018 1.100 1.120 1.090 1.110 81,569 -0.03(-2.63%)
May 17, 2018 1.130 1.140 1.100 1.140 38,012 +0.01(+1.33%)
May 16, 2018 1.140 1.140 1.120 1.125 62,931 -0.02(-2.17%)
May 15, 2018 1.260 1.263 1.140 1.150 89,422 -0.15(-11.54%)
May 14, 2018 1.310 1.339 1.230 1.300 41,317 +0.01(+0.78%)
May 11, 2018 1.261 1.370 1.200 1.290 51,244 +0.00(+0.00%)
May 10, 2018 1.280 1.340 1.250 1.290 24,964 +0.00(+0.00%)
May 09, 2018 1.400 1.400 1.140 1.290 96,965 -0.05(-3.73%)
May 08, 2018 1.390 1.400 1.230 1.340 96,645 -0.04(-2.90%)
May 07, 2018 1.420 1.430 1.350 1.380 65,554 -0.05(-3.50%)
May 04, 2018 1.590 1.590 1.260 1.430 329,825 -0.19(-11.73%)
May 03, 2018 1.130 1.760 1.130 1.620 2,449,275 +0.48(+42.11%)
May 02, 2018 1.180 1.180 1.120 1.140 21,496 -0.04(-3.39%)
May 01, 2018 1.140 1.212 1.110 1.180 28,199 +0.03(+2.61%)
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%)
Feb 01, 2018 2.620 2.620 2.325 2.400 107,638 -0.15(-5.88%)
Jan 31, 2018 2.760 2.865 2.520 2.550 60,676 -0.12(-4.49%)
Jan 30, 2018 2.850 2.850 2.624 2.670 43,631 -0.14(-4.98%)
Jan 29, 2018 2.980 2.990 2.660 2.810 83,520 -0.12(-4.10%)
Jan 26, 2018 2.860 3.090 2.807 2.930 91,198 +0.00(+0.00%)
Jan 25, 2018 2.980 3.200 2.821 2.930 128,487 +0.00(+0.00%)
Jan 24, 2018 3.200 3.310 2.900 2.930 222,224 -0.29(-9.01%)
Jan 23, 2018 3.340 3.480 3.040 3.220 163,691 -0.26(-7.47%)
Jan 22, 2018 3.520 3.690 3.280 3.480 120,237 -0.17(-4.66%)
Jan 19, 2018 3.640 3.772 3.540 3.650 134,005 -0.12(-3.18%)
Jan 18, 2018 4.000 4.029 3.560 3.770 227,634 -0.02(-0.53%)
Jan 17, 2018 3.900 4.580 3.540 3.790 681,879 -0.19(-4.77%)
Jan 16, 2018 3.670 3.980 3.650 3.980 532,200 -0.14(-3.40%)
Jan 12, 2018 4.120 4.120 4.120 0 -0.78(-15.92%)
Jan 11, 2018 5.050 5.689 4.660 4.900 1,251,968 -0.98(-16.67%)
Jan 10, 2018 5.650 5.880 13,596,522 +2.46(+71.93%)
Jan 09, 2018 3.230 3.500 3.230 3.420 30,301 +0.20(+6.21%)
Jan 08, 2018 3.520 3.520 3.120 3.220 66,708 -0.24(-7.07%)
Jan 05, 2018 3.000 3.660 2.970 3.465 90,203 +0.46(+15.12%)
Jan 04, 2018 2.950 3.315 2.875 3.010 46,066 +0.02(+0.67%)
Jan 03, 2018 3.050 3.150 2.810 2.990 94,049 -0.10(-3.24%)
Jan 02, 2018 3.080 3.320 3.020 3.090 87,444 -0.01(-0.32%)
Dec 29, 2017 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 28, 2017 2.900 3.350 2.730 3.100 98,445 +0.14(+4.73%)
Dec 27, 2017 3.010 3.853 2.720 2.960 188,857 -0.04(-1.33%)
Dec 26, 2017 2.720 3.078 2.720 3.000 16,412 +0.25(+9.09%)
Dec 22, 2017 2.960 3.100 2.650 2.750 27,162 -0.25(-8.33%)
Dec 21, 2017 3.020 3.380 2.820 3.000 75,433 -0.08(-2.60%)
Dec 20, 2017 2.240 3.490 2.123 3.080 210,379 +0.87(+39.37%)
Dec 19, 2017 2.100 2.240 2.000 2.210 44,414 +0.09(+4.25%)
Dec 18, 2017 1.500 2.140 1.500 2.120 172,614 +0.60(+39.47%)
Dec 15, 2017 1.486 2.450 1.450 1.520 217,089 +0.13(+9.35%)
Dec 14, 2017 1.550 1.839 1.270 1.390 74,575 -0.47(-25.27%)
Dec 13, 2017 2.230 2.230 1.730 1.860 53,742 -0.35(-16.01%)
Dec 12, 2017 2.333 2.448 2.200 2.215 9,611 -0.21(-8.49%)
Dec 11, 2017 2.460 2.808 2.340 2.420 3,108 +0.09(+3.86%)
Dec 08, 2017 2.350 2.538 2.330 2.330 14,087 -0.17(-6.80%)
Dec 07, 2017 2.556 2.556 2.300 2.500 20,904 -0.32(-11.34%)
Dec 06, 2017 3.000 3.000 2.450 2.820 1,207 -0.06(-2.09%)
Dec 05, 2017 2.250 2.880 2.250 2.880 14,760 +0.38(+15.20%)
Dec 04, 2017 2.250 2.250 2.250 2.500 7,488 -0.20(-7.41%)
Dec 01, 2017 2.700 2.700 2.350 2.700 18,387 -0.05(-1.82%)
Nov 30, 2017 2.800 2.800 2.150 2.750 29,464 +0.20(+7.84%)
Nov 29, 2017 2.700 2.805 2.332 2.550 11,184 -0.35(-12.07%)
Nov 28, 2017 3.120 3.225 2.890 2.900 12,801 -0.30(-9.38%)
Nov 27, 2017 3.440 3.440 3.122 3.200 9,283 -0.05(-1.54%)
Nov 24, 2017 3.240 3.300 3.120 3.250 5,079 +0.08(+2.52%)
Nov 22, 2017 3.400 3.400 3.100 3.170 7,074 -0.07(-2.16%)
Nov 21, 2017 3.450 3.450 3.150 3.240 28,741 -0.25(-7.16%)
Nov 20, 2017 3.490 3.490 3.200 3.490 57,015 +0.00(+0.00%)
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