Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.340 2.340 2.210 2.270 223,403 +0.02(+0.89%)
Jul 30, 2018 2.320 2.320 2.210 2.250 183,837 -0.07(-3.02%)
Jul 27, 2018 2.300 2.350 2.300 2.320 174,400 +0.00(+0.00%)
Jul 26, 2018 2.300 2.370 2.300 2.320 132,478 +0.00(+0.00%)
Jul 25, 2018 2.310 2.330 2.300 2.320 113,505 -0.03(-1.28%)
Jul 24, 2018 2.360 2.400 2.280 2.350 147,606 -0.02(-0.84%)
Jul 23, 2018 2.440 2.443 2.320 2.370 65,373 -0.07(-2.87%)
Jul 20, 2018 2.410 2.470 2.401 2.440 161,893 +0.03(+1.24%)
Jul 19, 2018 2.400 2.450 2.400 2.410 73,365 +0.01(+0.42%)
Jul 18, 2018 2.390 2.420 2.362 2.400 77,390 -0.01(-0.41%)
Jul 17, 2018 2.400 2.420 2.350 2.410 60,134 +0.01(+0.42%)
Jul 16, 2018 2.470 2.540 2.360 2.400 163,658 -0.03(-1.23%)
Jul 13, 2018 2.460 2.280 2.430 133,570 +0.04(+1.67%)
Jul 12, 2018 2.360 2.440 2.350 2.390 182,292 +0.04(+1.70%)
Jul 11, 2018 2.400 2.590 2.340 2.350 414,656 -0.06(-2.49%)
Jul 10, 2018 2.390 2.519 2.300 2.410 202,355 +0.01(+0.42%)
Jul 09, 2018 2.140 2.490 2.070 2.400 526,341 +0.29(+13.74%)
Jul 06, 2018 2.090 2.174 2.090 2.110 182,556 +0.01(+0.48%)
Jul 05, 2018 2.200 2.290 2.060 2.100 294,137 -0.07(-3.23%)
Jul 03, 2018 2.170 2.170 2.170 0 +0.06(+2.84%)
Jul 02, 2018 2.100 2.178 2.080 2.110 153,232 -0.01(-0.47%)
Jun 29, 2018 2.100 2.130 1.960 2.120 206,465 +0.06(+2.91%)
Jun 28, 2018 2.220 2.220 2.030 2.060 284,732 -0.13(-5.94%)
Jun 27, 2018 2.260 2.354 2.140 2.190 217,160 -0.07(-3.10%)
Jun 26, 2018 2.260 2.410 2.160 2.260 547,851 +0.15(+7.11%)
Jun 25, 2018 2.130 2.280 2.050 2.110 295,101 -0.03(-1.40%)
Jun 22, 2018 2.160 2.190 2.100 2.140 223,612 -0.02(-0.93%)
Jun 21, 2018 2.250 2.280 2.110 2.160 138,027 -0.11(-4.85%)
Jun 20, 2018 2.190 2.280 2.120 2.270 197,009 +0.09(+4.13%)
Jun 19, 2018 2.210 2.290 2.100 2.180 139,541 -0.01(-0.46%)
Jun 18, 2018 2.110 2.270 2.110 2.190 330,085 +0.08(+3.79%)
Jun 15, 2018 2.210 2.010 2.110 398,159 -0.10(-4.52%)
Jun 14, 2018 2.250 2.280 2.170 2.210 254,781 -0.04(-1.78%)
Jun 13, 2018 2.470 2.470 2.180 2.250 2,569,168 -0.18(-7.41%)
Jun 12, 2018 2.420 2.520 2.400 2.430 173,265 +0.00(+0.00%)
Jun 11, 2018 2.470 2.549 2.410 2.430 118,457 -0.02(-0.82%)
Jun 08, 2018 2.470 2.570 2.368 2.450 727,397 -0.02(-0.81%)
Jun 07, 2018 2.810 2.850 2.430 2.470 328,631 -0.36(-12.72%)
Jun 06, 2018 2.870 2.830 244,648 +0.29(+11.42%)
Jun 05, 2018 2.350 2.580 2.320 2.540 112,239 +0.23(+9.96%)
Jun 04, 2018 2.210 2.370 2.210 2.310 117,052 +0.11(+5.00%)
Jun 01, 2018 2.240 2.330 2.171 2.200 64,780 -0.06(-2.65%)
May 31, 2018 2.270 2.370 2.200 2.260 95,708 +0.01(+0.44%)
May 30, 2018 2.270 2.380 2.250 2.250 86,659 -0.02(-0.88%)
May 29, 2018 2.360 2.400 2.260 2.270 52,453 -0.12(-5.02%)
May 25, 2018 2.390 2.390 2.390 0 -0.12(-4.78%)
May 24, 2018 2.600 2.600 2.500 2.510 23,407 +0.00(+0.00%)
May 23, 2018 2.770 2.830 2.470 2.510 177,560 -0.27(-9.71%)
May 22, 2018 2.720 2.840 2.682 2.780 88,648 +0.06(+2.21%)
May 21, 2018 2.760 2.760 2.660 2.720 50,370 -0.05(-1.81%)
May 18, 2018 2.720 2.790 2.700 2.770 47,781 +0.04(+1.47%)
May 17, 2018 2.680 2.740 2.640 2.730 56,803 +0.04(+1.49%)
May 16, 2018 2.700 2.750 2.660 2.690 58,215 -0.02(-0.74%)
May 15, 2018 2.630 2.752 2.580 2.710 84,404 +0.06(+2.26%)
May 14, 2018 2.670 2.690 2.540 2.650 109,758 +0.03(+1.15%)
May 11, 2018 2.420 2.645 2.410 2.620 49,559 +0.22(+9.17%)
May 10, 2018 2.530 2.560 2.350 2.400 121,379 -0.11(-4.38%)
May 09, 2018 2.580 2.690 2.410 2.510 140,609 -0.13(-4.92%)
May 08, 2018 2.820 2.830 2.580 2.640 126,086 -0.16(-5.71%)
May 07, 2018 2.800 2.860 2.780 2.800 84,473 +0.03(+1.08%)
May 04, 2018 2.780 2.800 2.760 2.770 40,300 -0.02(-0.72%)
May 03, 2018 2.850 2.890 2.770 2.790 77,061 -0.06(-2.11%)
May 02, 2018 2.840 2.960 2.780 2.850 105,104 -0.01(-0.35%)
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