Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.285 2.415 2.276 2.406 12,274,668 +0.11(+4.96%)
Aug 30, 2017 2.333 2.333 2.276 2.293 8,284,755 -0.06(-2.42%)
Aug 29, 2017 2.431 2.447 2.301 2.350 16,325,728 -0.01(-0.34%)
Aug 28, 2017 2.268 2.366 2.252 2.358 17,075,872 +0.12(+5.45%)
Aug 25, 2017 2.244 2.260 2.187 2.236 9,917,207 +0.00(+0.00%)
Aug 24, 2017 2.219 2.252 2.203 2.236 6,761,727 +0.00(+0.00%)
Aug 23, 2017 2.203 2.236 2.171 2.236 6,703,582 +0.04(+1.85%)
Aug 22, 2017 2.219 2.244 2.187 2.195 9,764,542 -0.05(-2.17%)
Aug 21, 2017 2.195 2.244 2.195 2.244 11,806,481 +0.06(+2.60%)
Aug 18, 2017 2.276 2.293 2.179 2.187 13,678,223 -0.04(-1.82%)
Aug 17, 2017 2.244 2.260 2.211 2.228 14,217,742 +0.01(+0.37%)
Aug 16, 2017 2.073 2.228 2.073 2.219 12,454,478 +0.12(+5.81%)
Aug 15, 2017 2.065 2.114 2.041 2.098 7,742,902 -0.01(-0.39%)
Aug 14, 2017 2.163 2.163 2.106 2.106 6,678,785 -0.08(-3.72%)
Aug 11, 2017 2.171 2.203 2.138 2.187 13,278,029 +0.02(+1.13%)
Aug 10, 2017 2.114 2.171 2.098 2.163 15,148,490 +0.08(+3.91%)
Aug 09, 2017 2.081 2.098 2.049 2.081 8,922,447 +0.07(+3.23%)
Aug 08, 2017 2.024 2.065 1.996 2.016 8,280,096 +0.02(+0.81%)
Aug 07, 2017 1.984 2.065 1.976 2.000 7,507,145 +0.01(+0.41%)
Aug 04, 2017 2.057 2.065 1.984 1.992 11,777,199 -0.10(-4.67%)
Aug 03, 2017 2.089 2.138 2.065 2.089 10,506,582 -0.02(-0.77%)
Aug 02, 2017 2.073 2.138 2.065 2.106 9,624,708 -0.01(-0.38%)
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