Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.290 5.390 5.260 5.290 8,506 -0.01(-0.11%)
Nov 26, 2014 5.240 5.296 5.296 5.296 14,600 +0.11(+2.04%)
Nov 25, 2014 5.189 5.200 5.150 5.190 4,913 +0.00(+0.00%)
Nov 24, 2014 5.110 5.190 5.065 5.190 15,249 +0.02(+0.39%)
Nov 21, 2014 5.250 5.250 5.060 5.170 11,669 -0.07(-1.33%)
Nov 20, 2014 5.200 5.240 5.094 5.240 7,811 +0.11(+2.14%)
Nov 19, 2014 5.250 5.250 5.090 5.130 3,887 -0.07(-1.35%)
Nov 18, 2014 5.200 5.250 5.180 5.200 21,808 +0.02(+0.32%)
Nov 17, 2014 5.040 5.184 5.040 5.184 12,943 +0.18(+3.67%)
Nov 14, 2014 5.100 5.100 4.990 5.000 22,813 +0.00(+0.00%)
Nov 13, 2014 5.150 5.220 4.900 5.000 31,262 -0.01(-0.13%)
Nov 12, 2014 4.963 5.006 4.963 5.006 4,862 +0.26(+5.38%)
Nov 11, 2014 4.720 4.760 4.720 4.751 1,396 +0.03(+0.65%)
Nov 10, 2014 4.880 4.880 4.720 4.720 2,931 -0.10(-2.07%)
Nov 07, 2014 4.810 4.900 4.720 4.820 6,759 -0.08(-1.63%)
Nov 06, 2014 4.700 4.900 4.700 4.900 3,848 +0.19(+3.93%)
Nov 05, 2014 4.750 4.750 4.710 4.715 2,023 +0.00(+0.10%)
Nov 04, 2014 4.760 4.800 4.710 4.710 14,840 -0.05(-1.05%)
Nov 03, 2014 4.800 4.800 4.760 4.760 6,047 -0.08(-1.65%)
Oct 31, 2014 4.850 4.850 4.801 4.840 1,185 +0.04(+0.83%)
Oct 30, 2014 4.810 4.819 4.800 4.800 617 -0.01(-0.21%)
Oct 29, 2014 4.850 4.850 4.810 4.810 3,748 -0.06(-1.23%)
Oct 28, 2014 4.760 4.870 4.760 4.870 6,284 +0.07(+1.46%)
Oct 27, 2014 4.760 4.810 4.800 4.800 2,287 +0.00(+0.00%)
Oct 24, 2014 4.800 4.840 4.800 4.800 1,533 -0.01(-0.23%)
Oct 23, 2014 4.820 4.950 4.811 4.811 880 +0.04(+0.86%)
Oct 22, 2014 4.961 4.961 4.760 4.770 4,838 -0.18(-3.64%)
Oct 21, 2014 4.870 4.970 4.800 4.950 8,408 +0.09(+1.85%)
Oct 20, 2014 4.891 4.900 4.810 4.860 1,353 +0.00(+0.08%)
Oct 16, 2014 4.800 4.856 4.856 4.856 36 +0.05(+0.96%)
Oct 15, 2014 4.780 4.971 4.780 4.810 3,802 +0.03(+0.63%)
Oct 14, 2014 4.890 5.030 4.780 4.780 1,125 -0.08(-1.65%)
Oct 13, 2014 5.020 5.020 4.860 4.860 3,834 -0.22(-4.26%)
Oct 10, 2014 4.940 5.150 4.890 5.076 1,795 +0.18(+3.60%)
Oct 09, 2014 5.010 5.010 4.890 4.900 6,154 -0.22(-4.30%)
Oct 08, 2014 5.000 5.210 5.000 5.120 4,070 +0.06(+1.19%)
Oct 07, 2014 5.010 5.100 5.010 5.060 2,466 +0.01(+0.20%)
Oct 06, 2014 4.980 5.200 4.980 5.050 4,095 -0.05(-0.98%)
Oct 03, 2014 5.120 5.150 5.100 5.100 1,800 +0.00(+0.00%)
Oct 02, 2014 5.030 5.136 5.025 5.100 3,449 +0.03(+0.59%)
Oct 01, 2014 5.080 5.190 5.026 5.070 2,289 -0.08(-1.55%)
Sep 30, 2014 5.180 5.200 5.050 5.150 3,951 +0.05(+0.98%)
Sep 29, 2014 5.040 5.110 4.920 5.100 11,590 +0.10(+2.00%)
Sep 26, 2014 4.950 5.000 4.950 5.000 4,003 +0.02(+0.40%)
Sep 24, 2014 4.950 4.980 4.980 4.980 5 +0.01(+0.20%)
Sep 23, 2014 4.800 5.000 4.800 4.970 1,481 -0.04(-0.80%)
Sep 19, 2014 4.920 5.010 5.010 5.010 43 +0.09(+1.83%)
Sep 18, 2014 4.900 4.920 4.811 4.920 3,202 +0.02(+0.42%)
Sep 17, 2014 4.800 4.900 4.800 4.899 3,019 +0.10(+2.07%)
Sep 16, 2014 4.900 5.000 4.780 4.800 4,635 +0.00(+0.00%)
Sep 15, 2014 4.810 4.830 4.790 4.800 1,847 -0.01(-0.21%)
Sep 12, 2014 4.890 4.890 4.800 4.810 498 -0.08(-1.63%)
Sep 11, 2014 4.810 4.900 4.790 4.890 7,061 +0.06(+1.24%)
Sep 10, 2014 4.810 4.870 4.810 4.830 2,244 -0.01(-0.21%)
Sep 09, 2014 4.810 4.840 4.810 4.840 1,505 +0.03(+0.62%)
Sep 08, 2014 4.850 4.910 4.810 4.810 3,007 -0.07(-1.43%)
Sep 05, 2014 4.901 4.901 4.880 4.880 2,144 -0.02(-0.41%)
Sep 04, 2014 4.900 4.904 4.900 4.900 1,868 +0.07(+1.45%)
Sep 03, 2014 4.810 4.900 4.810 4.830 5,035 +0.02(+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