Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.650 1.650 114,653 -0.03(-1.49%)
Jun 28, 2018 1.650 1.700 1.600 1.675 219,811 +0.03(+1.52%)
Jun 27, 2018 1.700 1.800 1.650 1.650 401,163 -0.03(-1.49%)
Jun 26, 2018 1.650 1.700 1.650 1.675 306,321 +0.03(+1.52%)
Jun 25, 2018 1.800 1.800 1.650 1.650 200,364 -0.10(-5.71%)
Jun 22, 2018 1.700 1.800 1.650 1.750 648,365 +0.02(+1.45%)
Jun 21, 2018 1.850 1.900 1.700 1.725 773,732 -0.12(-6.76%)
Jun 20, 2018 1.950 1.950 1.800 1.850 1,239,308 -0.10(-5.13%)
Jun 19, 2018 2.000 2.025 1.850 1.950 804,884 -0.07(-3.70%)
Jun 18, 2018 2.100 2.100 2.000 2.025 631,079 -0.05(-2.41%)
Jun 15, 2018 2.450 2.450 2.075 2,837,296 -0.38(-15.31%)
Jun 14, 2018 2.300 2.600 2.300 2.450 3,697,238 +0.20(+8.89%)
Jun 13, 2018 2.200 2.300 2.200 2.250 455,911 +0.05(+2.27%)
Jun 12, 2018 2.150 2.300 2.150 2.200 476,390 +0.10(+4.76%)
Jun 11, 2018 2.200 2.250 2.100 2.100 412,437 -0.05(-2.33%)
Jun 08, 2018 2.150 2.200 2.100 2.150 457,635 +0.00(+0.00%)
Jun 07, 2018 2.150 2.200 2.100 2.150 557,196 +0.00(+0.00%)
Jun 06, 2018 2.150 2.242 2.150 2.150 253,082 +0.00(+0.00%)
Jun 05, 2018 2.050 2.200 2.050 2.150 247,230 +0.07(+3.61%)
Jun 04, 2018 2.150 2.150 2.050 2.075 262,584 -0.05(-2.35%)
Jun 01, 2018 2.150 2.250 2.100 2.125 378,612 -0.02(-1.16%)
May 31, 2018 2.150 2.200 2.100 2.150 358,510 +0.00(+0.00%)
May 30, 2018 2.245 2.300 2.100 2.150 296,774 -0.08(-3.37%)
May 29, 2018 2.300 2.300 2.200 2.225 227,147 +0.02(+1.14%)
May 25, 2018 2.200 2.200 2.200 0 -0.25(-10.20%)
May 24, 2018 2.500 2.500 2.400 2.450 177,835 -0.02(-1.01%)
May 23, 2018 2.450 2.500 2.400 2.475 297,585 +0.02(+1.02%)
May 22, 2018 2.500 2.500 2.400 2.450 240,760 -0.05(-2.00%)
May 21, 2018 2.500 2.600 2.450 2.500 305,801 +0.00(+0.00%)
May 18, 2018 2.450 2.650 2.400 2.500 1,099,031 +0.08(+3.09%)
May 17, 2018 2.450 2.450 2.350 2.425 255,182 +0.00(+0.00%)
May 16, 2018 2.350 2.500 2.350 2.425 887,418 +0.07(+3.19%)
May 15, 2018 2.350 2.350 2.250 2.350 275,308 +0.05(+2.17%)
May 14, 2018 2.200 2.350 2.200 2.300 375,245 +0.10(+4.55%)
May 11, 2018 2.200 2.400 2.150 2.200 529,861 +0.00(+0.00%)
May 10, 2018 2.100 2.200 2.100 2.200 330,155 +0.05(+2.33%)
May 09, 2018 2.050 2.200 2.050 2.150 388,761 +0.10(+4.88%)
May 08, 2018 2.149 2.150 2.050 2.050 158,003 -0.08(-3.53%)
May 07, 2018 2.050 2.200 2.050 2.125 346,433 +0.08(+3.66%)
May 04, 2018 2.050 2.100 2.050 2.050 69,520 +0.00(+0.00%)
May 03, 2018 2.100 2.100 2.050 2.050 284,163 -0.05(-2.38%)
May 02, 2018 2.000 2.100 1.950 2.100 276,254 +0.12(+6.33%)
May 01, 2018 1.950 2.125 1.950 1.975 357,327 +0.03(+1.28%)
Apr 30, 2018 2.000 2.050 1.950 1.950 395,171 -0.10(-4.88%)
Apr 27, 2018 2.000 2.075 2.000 2.050 138,228 +0.02(+1.23%)
Apr 26, 2018 2.050 2.100 2.000 2.025 120,714 +0.00(+0.00%)
Apr 25, 2018 2.050 2.050 1.950 2.025 231,912 +0.02(+1.25%)
Apr 24, 2018 2.000 2.075 2.000 2.000 371,931 -0.02(-1.23%)
Apr 23, 2018 2.050 2.100 2.000 2.025 199,928 -0.02(-1.22%)
Apr 20, 2018 2.150 2.200 2.050 2.050 318,627 -0.10(-4.65%)
Apr 19, 2018 2.200 2.200 2.125 2.150 227,323 -0.05(-2.27%)
Apr 18, 2018 2.150 2.200 2.051 2.200 206,951 +0.05(+2.33%)
Apr 17, 2018 2.100 2.150 2.050 2.150 138,448 +0.02(+1.18%)
Apr 16, 2018 2.150 2.200 2.000 2.125 429,897 -0.05(-2.30%)
Apr 13, 2018 2.100 2.200 2.100 2.175 199,702 +0.07(+3.57%)
Apr 12, 2018 2.100 2.150 2.050 2.100 177,552 +0.00(+0.00%)
Apr 11, 2018 2.100 2.199 2.050 2.100 203,727 -0.05(-2.33%)
Apr 10, 2018 2.050 2.150 2.000 2.150 413,482 +0.10(+4.88%)
Apr 09, 2018 2.150 2.150 1.950 2.050 562,786 -0.05(-2.38%)
Apr 06, 2018 2.100 2.200 2.075 2.100 222,060 +0.00(+0.00%)
Apr 05, 2018 2.250 2.253 2.100 2.100 187,524 -0.17(-7.69%)
Apr 04, 2018 2.050 2.300 2.050 2.275 734,460 +0.17(+8.33%)
Apr 03, 2018 1.900 2.100 1.900 2.100 413,822 +0.20(+10.53%)
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