Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.960 7.020 6.800 6.970 253,747 -0.06(-0.85%)
Jul 28, 2016 6.960 7.269 6.940 7.030 188,367 +0.03(+0.43%)
Jul 27, 2016 6.850 7.020 6.820 7.000 204,280 +0.17(+2.49%)
Jul 26, 2016 6.740 6.870 6.740 6.830 293,565 +0.06(+0.89%)
Jul 25, 2016 6.840 6.910 6.620 6.770 260,685 -0.07(-1.02%)
Jul 22, 2016 7.000 7.000 6.760 6.840 257,407 -0.15(-2.15%)
Jul 21, 2016 7.230 7.450 6.940 6.990 301,842 -0.23(-3.19%)
Jul 20, 2016 7.230 7.400 7.120 7.220 400,914 +0.07(+0.98%)
Jul 19, 2016 7.250 7.310 7.110 7.150 199,083 -0.10(-1.38%)
Jul 18, 2016 7.110 7.400 7.100 7.250 300,434 +0.07(+0.97%)
Jul 15, 2016 7.270 7.270 7.090 7.180 443,745 -0.03(-0.42%)
Jul 14, 2016 7.430 7.430 7.160 7.210 351,353 -0.13(-1.77%)
Jul 13, 2016 8.070 8.240 7.310 7.340 552,251 -0.65(-8.14%)
Jul 12, 2016 7.720 8.450 7.720 7.990 475,126 +0.33(+4.31%)
Jul 11, 2016 7.640 7.865 7.560 7.660 310,891 +0.02(+0.26%)
Jul 08, 2016 7.410 7.720 7.360 7.640 304,238 +0.23(+3.10%)
Jul 07, 2016 6.990 7.500 6.979 7.410 302,561 +0.40(+5.71%)
Jul 05, 2016 7.190 7.210 6.890 7.010 208,247 -0.26(-3.58%)
Jul 01, 2016 7.050 7.270 7.270 7.270 200,200 +0.25(+3.56%)
Jun 30, 2016 6.780 7.020 6.650 7.020 255,192 +0.27(+4.00%)
Jun 29, 2016 6.490 6.870 6.410 6.750 270,963 +0.32(+4.98%)
Jun 28, 2016 6.220 6.520 6.200 6.430 409,982 +0.19(+3.04%)
Jun 27, 2016 6.530 6.530 6.050 6.240 623,265 -0.44(-6.59%)
Jun 24, 2016 6.630 6.930 6.500 6.680 3,109,360 -0.41(-5.78%)
Jun 23, 2016 6.850 7.100 6.700 7.090 343,173 +0.30(+4.42%)
Jun 22, 2016 7.110 7.110 6.700 6.790 499,351 -0.34(-4.77%)
Jun 21, 2016 7.260 7.290 6.920 7.130 359,749 -0.09(-1.25%)
Jun 20, 2016 7.230 7.500 7.085 7.220 305,339 +0.11(+1.55%)
Jun 17, 2016 7.290 7.400 7.030 7.110 398,323 -0.15(-2.07%)
Jun 16, 2016 7.210 7.270 6.820 7.260 371,308 +0.02(+0.28%)
Jun 15, 2016 7.100 7.460 7.100 7.240 295,922 +0.14(+1.97%)
Jun 14, 2016 7.550 7.740 6.950 7.100 601,491 -0.53(-6.95%)
Jun 13, 2016 7.500 7.830 7.500 7.630 446,263 +0.14(+1.87%)
Jun 10, 2016 7.440 7.622 7.245 7.490 453,465 -0.01(-0.13%)
Jun 09, 2016 7.730 7.890 7.500 7.500 257,499 -0.26(-3.35%)
Jun 08, 2016 7.700 7.900 7.558 7.760 302,907 +0.04(+0.52%)
Jun 07, 2016 7.950 7.950 7.670 7.720 325,733 -0.07(-0.90%)
Jun 06, 2016 7.610 7.940 7.510 7.790 310,037 +0.15(+1.96%)
Jun 03, 2016 7.790 7.891 7.560 7.640 265,898 -0.15(-1.93%)
Jun 02, 2016 7.290 7.800 7.250 7.790 523,879 +0.39(+5.27%)
Jun 01, 2016 7.450 7.856 7.354 7.400 571,086 -0.11(-1.46%)
May 31, 2016 7.330 7.660 7.330 7.510 383,494 +0.14(+1.90%)
May 27, 2016 7.290 7.370 7.370 7.370 231,000 +0.13(+1.80%)
May 26, 2016 7.380 7.490 6.910 7.240 703,328 -0.10(-1.36%)
May 25, 2016 7.020 7.550 6.950 7.340 557,201 +0.42(+6.07%)
May 24, 2016 6.800 7.025 6.700 6.920 460,215 +0.16(+2.29%)
May 23, 2016 6.440 6.820 6.410 6.765 305,468 +0.27(+4.24%)
May 20, 2016 6.340 6.500 6.130 6.490 423,556 +0.33(+5.36%)
May 19, 2016 6.330 6.500 6.030 6.160 483,027 -0.10(-1.60%)
May 18, 2016 5.910 6.359 5.900 6.260 590,728 +0.08(+1.29%)
May 17, 2016 6.050 6.400 5.980 6.180 1,161,053 +0.31(+5.28%)
May 16, 2016 5.130 6.080 5.100 5.870 3,177,687 +0.75(+14.65%)
May 13, 2016 5.870 5.870 4.800 5.120 12,127,182 -4.99(-49.36%)
May 12, 2016 10.87 10.94 9.840 10.11 549,100 -0.84(-7.67%)
May 11, 2016 11.33 11.51 10.82 10.95 313,411 -0.49(-4.28%)
May 10, 2016 11.47 11.59 10.91 11.44 167,893 +0.00(+0.00%)
May 09, 2016 11.14 11.98 11.14 11.44 253,610 +0.23(+2.05%)
May 06, 2016 11.77 12.07 11.02 11.21 265,592 -0.63(-5.32%)
May 05, 2016 11.82 12.07 11.55 11.84 168,684 -0.07(-0.59%)
May 04, 2016 12.20 12.25 11.73 11.91 214,354 -0.35(-2.85%)
May 03, 2016 12.53 12.54 12.12 12.26 194,296 -0.36(-2.85%)
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