Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.683 6.697 6.654 6.690 44,320 +0.02(+0.32%)
Aug 28, 2015 6.683 6.683 6.640 6.669 37,655 -0.01(-0.11%)
Aug 27, 2015 6.647 6.705 6.632 6.676 71,068 +0.03(+0.43%)
Aug 26, 2015 6.625 6.683 6.611 6.647 84,537 +0.04(+0.55%)
Aug 25, 2015 6.604 6.632 6.604 6.611 125,736 +0.01(+0.11%)
Aug 24, 2015 6.705 6.719 6.604 6.604 217,361 -0.12(-1.72%)
Aug 21, 2015 6.726 6.731 6.719 6.719 50,467 -0.01(-0.11%)
Aug 20, 2015 6.733 6.748 6.726 6.726 43,293 -0.02(-0.32%)
Aug 19, 2015 6.741 6.748 6.726 6.748 38,545 +0.00(+0.00%)
Aug 18, 2015 6.741 6.755 6.733 6.748 20,816 +0.01(+0.18%)
Aug 17, 2015 6.741 6.748 6.719 6.736 41,392 +0.01(+0.14%)
Aug 14, 2015 6.726 6.733 6.726 6.726 36,697 +0.01(+0.11%)
Aug 13, 2015 6.755 6.777 6.719 6.719 39,735 -0.04(-0.53%)
Aug 12, 2015 6.712 6.755 6.712 6.755 83,298 +0.03(+0.43%)
Aug 11, 2015 6.705 6.748 6.691 6.726 58,084 +0.03(+0.43%)
Aug 10, 2015 6.705 6.712 6.698 6.698 25,292 +0.00(+0.00%)
Aug 07, 2015 6.683 6.712 6.669 6.698 34,284 +0.01(+0.11%)
Aug 06, 2015 6.662 6.698 6.655 6.691 117,482 +0.01(+0.11%)
Aug 05, 2015 6.698 6.715 6.683 6.683 51,878 -0.01(-0.22%)
Aug 04, 2015 6.683 6.708 6.683 6.698 50,657 +0.01(+0.11%)
Aug 03, 2015 6.655 6.692 6.655 6.691 57,720 +0.02(+0.31%)
Jul 31, 2015 6.655 6.670 6.640 6.670 45,052 +0.04(+0.58%)
Jul 30, 2015 6.626 6.633 6.626 6.632 25,486 +0.01(+0.20%)
Jul 29, 2015 6.612 6.626 6.583 6.619 61,464 +0.03(+0.44%)
Jul 28, 2015 6.612 6.612 6.583 6.590 30,623 -0.01(-0.22%)
Jul 27, 2015 6.640 6.642 6.604 6.604 48,438 -0.04(-0.54%)
Jul 24, 2015 6.633 6.662 6.633 6.640 55,993 -0.00(-0.03%)
Jul 23, 2015 6.647 6.655 6.633 6.643 30,743 +0.00(+0.03%)
Jul 22, 2015 6.619 6.642 6.619 6.640 79,745 +0.01(+0.22%)
Jul 21, 2015 6.583 6.626 6.583 6.626 62,714 +0.03(+0.43%)
Jul 20, 2015 6.719 6.721 6.569 6.597 94,101 -0.14(-2.02%)
Jul 17, 2015 6.734 6.741 6.719 6.734 72,992 -0.01(-0.11%)
Jul 16, 2015 6.741 6.756 6.726 6.741 51,852 +0.00(+0.00%)
Jul 15, 2015 6.726 6.755 6.712 6.741 121,879 +0.01(+0.21%)
Jul 14, 2015 6.762 6.769 6.712 6.726 75,148 -0.03(-0.42%)
Jul 13, 2015 6.762 6.762 6.741 6.755 43,372 -0.03(-0.42%)
Jul 10, 2015 6.791 6.791 6.755 6.784 86,438 -0.01(-0.21%)
Jul 09, 2015 6.784 6.798 6.777 6.798 51,308 -0.02(-0.31%)
Jul 08, 2015 6.769 6.819 6.762 6.819 111,463 +0.04(+0.53%)
Jul 07, 2015 6.769 6.788 6.741 6.784 34,127 +0.03(+0.42%)
Jul 06, 2015 6.727 6.762 6.712 6.755 55,886 +0.04(+0.53%)
Jul 02, 2015 6.684 6.720 6.720 6.720 77,664 +0.03(+0.43%)
Jul 01, 2015 6.705 6.705 6.662 6.691 69,107 +0.01(+0.11%)
Jun 30, 2015 6.677 6.691 6.655 6.684 48,557 +0.04(+0.54%)
Jun 29, 2015 6.684 6.684 6.634 6.648 140,728 -0.03(-0.43%)
Jun 26, 2015 6.684 6.684 6.648 6.677 324,828 -0.01(-0.11%)
Jun 25, 2015 6.670 6.684 6.662 6.684 221,573 +0.01(+0.11%)
Jun 24, 2015 6.691 6.698 6.655 6.677 138,137 -0.01(-0.21%)
Jun 23, 2015 6.691 6.712 6.684 6.691 59,629 +0.00(+0.00%)
Jun 22, 2015 6.705 6.718 6.691 6.691 44,865 -0.02(-0.32%)
Jun 19, 2015 6.684 6.712 6.677 6.712 48,866 +0.02(+0.32%)
Jun 18, 2015 6.691 6.698 6.684 6.691 74,758 +0.00(+0.00%)
Jun 17, 2015 6.691 6.705 6.684 6.691 122,300 -0.01(-0.15%)
Jun 16, 2015 6.691 6.712 6.684 6.701 86,549 +0.01(+0.15%)
Jun 15, 2015 6.684 6.698 6.684 6.691 82,490 +0.01(+0.11%)
Jun 12, 2015 6.648 6.691 6.648 6.684 18,137 +0.04(+0.54%)
Jun 11, 2015 6.648 6.663 6.634 6.648 77,604 +0.03(+0.43%)
Jun 10, 2015 6.620 6.650 6.613 6.620 124,883 -0.01(-0.21%)
Jun 09, 2015 6.662 6.691 6.634 6.634 71,634 -0.01(-0.21%)
Jun 08, 2015 6.648 6.691 6.648 6.648 62,745 -0.02(-0.32%)
Jun 05, 2015 6.705 6.726 6.499 6.669 129,389 -0.06(-0.86%)
Jun 04, 2015 6.705 6.740 6.705 6.727 52,500 +0.00(+0.02%)
Jun 03, 2015 6.818 6.818 6.726 6.726 77,141 -0.13(-1.86%)
Jun 02, 2015 6.804 6.854 6.783 6.854 76,511 +0.03(+0.42%)
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