Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.220 4.220 4.190 4.200 2,410 +0.04(+0.96%)
Sep 28, 2017 4.150 4.160 4.150 4.160 2,794 +0.01(+0.24%)
Sep 27, 2017 4.050 4.164 4.050 4.150 534 +0.15(+3.75%)
Sep 11, 2017 4.000 4.000 4.000 0 -0.11(-2.73%)
Sep 06, 2017 4.112 4.112 4.112 2 -0.04(-0.91%)
Sep 05, 2017 4.150 4.150 4.150 4.150 703 +0.02(+0.48%)
Aug 31, 2017 4.130 4.130 4.130 0 -0.13(-3.08%)
Aug 30, 2017 4.395 4.400 4.261 4.261 4,223 +0.03(+0.73%)
Aug 29, 2017 4.000 4.256 4.000 4.231 2,138 +0.40(+10.46%)
Aug 28, 2017 4.050 4.050 3.830 3.830 2,266 -0.32(-7.71%)
Aug 25, 2017 4.250 4.256 3.928 4.150 5,605 -0.31(-6.95%)
Aug 22, 2017 4.460 4.460 4.460 0 +0.00(+0.00%)
Aug 21, 2017 4.720 4.720 4.110 4.460 6,729 -0.24(-5.11%)
Aug 18, 2017 4.440 4.700 4.438 4.700 2,417 +0.10(+2.17%)
Aug 16, 2017 4.600 4.600 4.600 0 +0.08(+1.77%)
Aug 15, 2017 4.650 4.650 4.520 4.520 1,111 -0.24(-4.94%)
Aug 14, 2017 4.990 4.990 4.610 4.755 15,673 -0.34(-6.76%)
Aug 09, 2017 5.100 5.100 5.100 19 +0.00(+0.00%)
Aug 08, 2017 5.100 5.100 5.100 5.100 200 -0.16(-3.04%)
Aug 07, 2017 5.330 5.340 5.260 5.260 1,900 -0.09(-1.59%)
Aug 04, 2017 5.330 5.345 5.330 5.345 617 -0.25(-4.55%)
Aug 03, 2017 5.580 5.600 5.580 5.600 1,501 +0.22(+4.17%)
Aug 02, 2017 5.450 5.540 5.360 5.376 3,818 -0.04(-0.81%)
Aug 01, 2017 5.430 5.430 5.198 5.420 5,658 +0.01(+0.18%)
Jul 31, 2017 5.410 5.410 5.410 5.410 220 -0.19(-3.39%)
Jul 28, 2017 5.600 5.600 5.600 5.600 422 +0.43(+8.32%)
Jul 27, 2017 5.280 5.280 5.110 5.170 10,250 -0.27(-4.96%)
Jul 26, 2017 5.440 5.440 5.440 5.440 463 -0.04(-0.73%)
Jul 25, 2017 5.570 5.660 5.480 5.480 2,592 -0.17(-3.01%)
Jul 24, 2017 5.560 5.650 5.560 5.650 442 +0.09(+1.62%)
Jul 21, 2017 5.680 5.680 5.550 5.560 2,932 -0.12(-2.11%)
Jul 20, 2017 5.770 5.680 5.680 602 -0.09(-1.56%)
Jul 19, 2017 5.740 5.770 5.710 5.770 1,775 -0.05(-0.86%)
Jul 18, 2017 5.994 5.994 5.820 5.820 2,199 +0.03(+0.52%)
Jul 17, 2017 5.900 5.923 5.669 5.790 7,910 -0.13(-2.20%)
Jul 14, 2017 5.590 5.920 5.590 5.920 4,533 +0.37(+6.67%)
Jul 13, 2017 5.720 5.726 5.550 5.550 5,594 -0.21(-3.65%)
Jul 12, 2017 5.730 5.760 5.730 5.760 301 +0.00(+0.00%)
Jul 11, 2017 5.641 5.760 5.641 5.760 1,439 -0.23(-3.84%)
Jul 10, 2017 5.780 5.990 5.638 5.990 4,533 +0.34(+6.02%)
Jul 07, 2017 5.750 5.750 5.605 5.650 4,447 -0.14(-2.50%)
Jul 06, 2017 5.640 5.831 5.585 5.795 5,365 +0.07(+1.25%)
Jul 05, 2017 5.840 5.918 5.560 5.723 10,488 -0.28(-4.61%)
Jul 03, 2017 5.820 6.000 5.670 6.000 6,931 +0.32(+5.63%)
Jun 30, 2017 5.980 5.980 5.680 5.680 45,940 +0.06(+1.07%)
Jun 29, 2017 5.950 5.950 5.620 5.620 62,901 -0.38(-6.33%)
Jun 28, 2017 5.800 6.000 5.738 6.000 5,151 +0.10(+1.69%)
Jun 27, 2017 6.100 6.100 5.900 5.900 2,509 +0.02(+0.34%)
Jun 26, 2017 5.910 5.957 5.850 5.880 8,300 +0.03(+0.51%)
Jun 20, 2017 5.850 5.850 5.850 0 -0.23(-3.78%)
Jun 19, 2017 6.050 6.120 6.050 6.080 2,506 +0.11(+1.91%)
Jun 16, 2017 5.939 5.980 5.939 5.966 3,199 +0.22(+3.76%)
Jun 15, 2017 5.750 5.750 5.750 5.750 1,807 -0.16(-2.71%)
Jun 14, 2017 5.910 5.910 5.910 5.910 237 -0.16(-2.64%)
Jun 13, 2017 6.100 6.100 6.070 6.070 2,005 +0.27(+4.66%)
Jun 12, 2017 6.050 6.050 5.800 5.800 4,037 +0.04(+0.69%)
Jun 08, 2017 5.760 5.760 5.760 4 +0.06(+1.05%)
Jun 05, 2017 5.700 5.700 5.700 267 -0.04(-0.70%)
Jun 01, 2017 5.740 5.740 5.740 21 -0.13(-2.21%)
May 25, 2017 5.870 5.870 5.870 55 -0.31(-5.02%)
May 19, 2017 6.180 6.180 6.180 0 +0.53(+9.38%)
May 18, 2017 5.800 5.800 5.650 5.650 2,010 -0.15(-2.59%)
May 16, 2017 5.800 5.800 5.800 16 +0.15(+2.65%)
May 15, 2017 5.650 5.650 5.650 5.650 570 -0.05(-0.88%)
May 12, 2017 5.951 5.951 5.650 5.700 1,263 +0.05(+0.88%)
May 11, 2017 6.080 6.080 5.650 5.650 4,154 -0.00(-0.00%)
May 09, 2017 5.650 5.650 5.650 86 +0.00(+0.00%)
May 08, 2017 6.180 6.180 5.650 5.650 6,243 -0.54(-8.75%)
May 02, 2017 6.192 6.192 6.192 75 +0.31(+5.26%)
Apr 25, 2017 5.883 5.883 5.883 5 +0.33(+6.00%)
Apr 21, 2017 5.550 5.550 5.550 89 -0.60(-9.76%)
Apr 20, 2017 5.730 6.150 5.730 6.150 5,596 +0.25(+4.24%)
Apr 19, 2017 5.800 5.900 5.558 5.900 1,611 +0.25(+4.42%)
Apr 18, 2017 5.640 6.200 5.640 5.650 12,216 -0.41(-6.84%)
Apr 17, 2017 6.065 6.065 6.065 6.065 323 +0.18(+3.01%)
Apr 10, 2017 5.888 5.888 5.888 0 +0.31(+5.51%)
Apr 07, 2017 5.574 5.580 5.565 5.580 3,622 +0.02(+0.37%)
Apr 06, 2017 5.560 5.560 5.560 5.560 116 -0.03(-0.59%)
Apr 05, 2017 5.593 5.593 5.593 5.593 394 +0.00(+0.05%)
Apr 04, 2017 5.610 5.630 5.590 5.590 800 -0.12(-2.09%)
Mar 31, 2017 5.709 5.709 5.709 43 +0.07(+1.23%)
Mar 30, 2017 5.710 5.990 5.640 5.640 2,498 -0.06(-1.05%)
Mar 29, 2017 5.990 5.990 5.680 5.700 2,256 +0.00(+0.00%)
Mar 28, 2017 5.950 6.050 5.700 5.700 4,602 -0.20(-3.32%)
Mar 27, 2017 5.891 5.896 5.891 5.896 2,250 -0.05(-0.91%)
Mar 24, 2017 5.950 5.950 5.950 5.950 502 +0.00(+0.00%)
Mar 23, 2017 5.640 5.950 5.640 5.950 6,924 +0.35(+6.25%)
Mar 20, 2017 5.600 5.600 5.600 16 -0.01(-0.18%)
Mar 17, 2017 6.000 6.019 5.610 5.610 8,879 -0.36(-6.03%)
Mar 16, 2017 6.030 6.114 5.970 5.970 9,069 -0.05(-0.83%)
Mar 15, 2017 6.100 6.150 6.020 6.020 6,027 -0.26(-4.14%)
Mar 14, 2017 6.250 6.280 5.940 6.280 2,967 +0.32(+5.37%)
Mar 10, 2017 5.960 5.960 5.960 359 -0.18(-2.93%)
Mar 07, 2017 6.140 6.140 6.140 32 +0.11(+1.82%)
Mar 06, 2017 6.030 6.030 6.030 6.030 345 -0.36(-5.63%)
Mar 03, 2017 6.180 6.410 6.180 6.390 580 +0.17(+2.69%)
Mar 02, 2017 6.223 6.223 6.223 6.223 201 +0.20(+3.37%)
Mar 01, 2017 6.050 6.230 6.020 6.020 2,899 -0.10(-1.63%)
Feb 28, 2017 6.140 6.140 6.120 6.120 656 -0.03(-0.49%)
Feb 27, 2017 6.141 6.430 6.110 6.150 1,941 +0.04(+0.65%)
Feb 24, 2017 6.473 6.473 6.110 6.110 670 -0.26(-4.08%)
Feb 22, 2017 6.370 6.370 6.370 0 +0.22(+3.58%)
Feb 21, 2017 6.180 6.200 6.080 6.150 2,942 +0.10(+1.65%)
Feb 16, 2017 6.050 6.050 6.050 0 -0.05(-0.82%)
Feb 15, 2017 5.700 6.330 5.650 6.100 20,394 +0.34(+5.90%)
Feb 14, 2017 5.760 5.760 5.760 5.760 456 -0.08(-1.37%)
Feb 13, 2017 5.840 5.840 5.840 5.840 337 +0.10(+1.74%)
Feb 10, 2017 5.742 5.742 5.740 5.740 2,473 -0.08(-1.37%)
Feb 08, 2017 5.820 5.820 5.820 0 +0.16(+2.83%)
Feb 06, 2017 5.660 5.660 5.660 0 -0.01(-0.18%)
Feb 03, 2017 5.730 5.730 5.550 5.670 4,536 -0.09(-1.56%)
Feb 01, 2017 5.760 5.760 5.760 33 -0.09(-1.49%)
Jan 31, 2017 5.762 5.850 5.760 5.847 804 +0.08(+1.33%)
Jan 30, 2017 5.800 5.850 5.700 5.770 52,668 -0.05(-0.91%)
Jan 27, 2017 5.821 5.823 5.720 5.823 2,120 -0.02(-0.29%)
Jan 26, 2017 5.655 5.840 5.650 5.840 6,600 +0.13(+2.35%)
Jan 25, 2017 5.710 5.730 5.680 5.706 4,103 -0.09(-1.62%)
Jan 24, 2017 5.850 5.850 5.800 5.800 5,715 +0.02(+0.35%)
Jan 23, 2017 5.846 5.850 5.780 5.780 300 +0.03(+0.53%)
Jan 20, 2017 5.620 5.750 5.620 5.749 21,663 -0.00(-0.02%)
Jan 18, 2017 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 17, 2017 5.808 5.808 5.750 5.750 1,432 -0.17(-2.87%)
Jan 13, 2017 5.920 5.920 5.920 0 -0.03(-0.50%)
Jan 12, 2017 5.950 6.084 5.750 5.950 6,302 +0.00(+0.00%)
Jan 11, 2017 5.870 5.952 5.870 5.950 3,504 +0.14(+2.43%)
Jan 10, 2017 5.800 5.855 5.800 5.809 2,313 -0.10(-1.71%)
Jan 09, 2017 5.750 5.910 5.750 5.910 1,935 +0.16(+2.78%)
Jan 06, 2017 5.750 5.750 5.750 5.750 250 -0.00(-0.00%)
Jan 05, 2017 5.859 5.859 5.750 5.750 643 -0.14(-2.38%)
Jan 04, 2017 5.860 5.961 5.860 5.890 2,951 -0.02(-0.32%)
Jan 03, 2017 5.916 5.916 5.909 5.909 1,203 +0.06(+1.00%)
Dec 30, 2016 5.850 5.850 5.850 0 -0.21(-3.45%)
Dec 29, 2016 5.610 6.059 5.580 6.059 9,332 +0.42(+7.43%)
Dec 28, 2016 5.680 5.680 5.640 5.640 1,131 -0.01(-0.18%)
Dec 27, 2016 5.675 5.675 5.650 5.650 1,786 -0.15(-2.59%)
Dec 23, 2016 5.800 5.800 5.800 0 +0.30(+5.45%)
Dec 22, 2016 5.450 5.732 5.450 5.500 10,445 -0.13(-2.28%)
Dec 21, 2016 5.550 5.628 5.011 5.628 5,614 -0.03(-0.56%)
Dec 20, 2016 5.615 5.690 5.608 5.660 1,406 -0.08(-1.45%)
Dec 19, 2016 5.743 5.743 5.743 5.743 304 +0.04(+0.76%)
Dec 16, 2016 6.010 6.010 5.700 5.700 3,355 +0.12(+2.15%)
Dec 15, 2016 6.240 6.250 5.580 5.580 4,161 -0.58(-9.49%)
Dec 14, 2016 6.150 6.165 6.150 6.165 464 -0.04(-0.65%)
Dec 13, 2016 6.210 6.228 6.150 6.205 3,310 +0.06(+0.90%)
Dec 12, 2016 6.200 6.243 6.150 6.150 1,629 -0.12(-1.91%)
Dec 09, 2016 6.210 6.270 6.210 6.270 1,020 +0.06(+0.97%)
Dec 08, 2016 6.230 6.450 6.210 6.210 1,014 -0.09(-1.43%)
Dec 07, 2016 6.194 6.410 6.160 6.300 2,755 +0.19(+3.15%)
Dec 06, 2016 6.265 6.265 6.100 6.108 7,407 -0.19(-3.05%)
Dec 05, 2016 6.271 6.990 6.235 6.300 32,510 +0.02(+0.31%)
Dec 02, 2016 6.280 6.280 6.280 6.280 608 +0.18(+2.95%)
Dec 01, 2016 6.260 6.260 6.100 6.101 1,081 -0.06(-0.96%)
Nov 18, 2016 6.160 6.160 6.160 2 +0.06(+1.01%)
Nov 16, 2016 6.098 6.098 6.098 0 +0.04(+0.66%)
Nov 11, 2016 6.058 6.058 6.058 0 -0.14(-2.29%)
Nov 09, 2016 6.200 6.200 6.200 1 -0.02(-0.27%)
Nov 04, 2016 6.217 6.217 6.217 25 +0.02(+0.27%)
Oct 31, 2016 6.200 6.200 6.200 47 +0.00(+0.00%)
Oct 28, 2016 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Oct 27, 2016 6.199 6.200 6.199 6.200 709 -0.03(-0.53%)
Oct 26, 2016 6.267 6.267 6.230 6.233 4,016 +0.00(+0.00%)
Oct 21, 2016 6.230 6.233 6.233 6.233 9 -0.13(-2.01%)
Oct 18, 2016 6.180 6.360 6.360 6.360 6 +0.07(+1.12%)
Oct 17, 2016 6.180 6.290 6.180 6.290 455 +0.01(+0.16%)
Oct 14, 2016 6.350 6.370 6.280 6.280 1,522 -0.08(-1.18%)
Oct 13, 2016 6.200 6.355 6.200 6.355 2,292 -0.05(-0.86%)
Oct 12, 2016 6.410 6.410 6.410 6.410 210 +0.10(+1.58%)
Oct 11, 2016 6.310 6.310 6.310 6.310 102 -0.04(-0.63%)
Oct 10, 2016 6.350 6.350 6.350 6.350 266 -0.01(-0.17%)
Oct 07, 2016 6.363 6.363 6.361 6.361 299 +0.06(+0.99%)
Oct 05, 2016 6.290 6.299 6.299 6.299 16 -0.09(-1.47%)
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