Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.800 9.430 8.800 9.340 371,634 +0.50(+5.66%)
Apr 27, 2018 7.940 9.170 7.940 8.840 610,599 +0.84(+10.50%)
Apr 26, 2018 7.900 8.350 7.850 8.000 191,734 +0.06(+0.76%)
Apr 25, 2018 8.320 8.350 7.732 7.940 427,664 -0.34(-4.11%)
Apr 24, 2018 8.400 8.730 7.900 8.280 1,371,556 +0.38(+4.81%)
Apr 23, 2018 7.910 8.220 7.820 7.900 178,129 +0.03(+0.38%)
Apr 20, 2018 7.990 7.990 7.715 7.870 293,103 -0.01(-0.13%)
Apr 19, 2018 7.940 8.030 7.500 7.880 1,435,594 -0.61(-7.18%)
Apr 18, 2018 8.210 8.930 8.210 8.490 415,886 -0.93(-9.87%)
Apr 17, 2018 9.110 9.890 9.070 9.420 80,951 +0.41(+4.55%)
Apr 16, 2018 9.630 9.750 8.690 9.010 56,834 -0.61(-6.34%)
Apr 13, 2018 10.50 10.53 9.340 9.620 80,397 -0.74(-7.14%)
Apr 12, 2018 9.950 10.42 9.800 10.36 108,456 +0.68(+7.02%)
Apr 11, 2018 8.780 9.900 8.311 9.680 109,226 +0.78(+8.76%)
Apr 10, 2018 8.520 9.070 8.226 8.900 48,296 +0.78(+9.61%)
Apr 09, 2018 9.000 9.000 7.830 8.120 82,571 -0.80(-8.97%)
Apr 06, 2018 9.690 9.880 8.750 8.920 71,629 -0.87(-8.89%)
Apr 05, 2018 10.24 10.73 9.600 9.790 101,968 -0.40(-3.93%)
Apr 04, 2018 9.470 10.49 9.470 10.19 78,481 +0.61(+6.37%)
Apr 03, 2018 9.620 9.710 9.110 9.580 79,947 -0.04(-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