Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.750 6.800 6.410 6.410 12,245 -0.24(-3.61%)
Sep 29, 2016 6.990 7.070 6.540 6.650 21,076 -0.36(-5.14%)
Sep 28, 2016 6.810 7.440 6.750 7.010 19,885 +0.15(+2.19%)
Sep 27, 2016 6.860 6.880 6.658 6.860 13,052 +0.06(+0.88%)
Sep 26, 2016 6.580 6.970 6.435 6.800 15,445 +0.31(+4.78%)
Sep 23, 2016 6.480 6.800 6.410 6.490 9,403 +0.07(+1.09%)
Sep 22, 2016 6.350 6.450 6.212 6.420 29,916 +0.05(+0.78%)
Sep 21, 2016 6.880 6.900 6.110 6.370 20,169 -0.51(-7.41%)
Sep 20, 2016 6.930 7.250 6.880 6.880 18,167 -0.06(-0.86%)
Sep 19, 2016 7.710 7.750 6.880 6.940 33,530 -0.77(-9.99%)
Sep 16, 2016 7.830 7.950 7.441 7.710 63,319 -0.05(-0.64%)
Sep 15, 2016 8.300 8.300 7.640 7.760 60,650 -0.35(-4.32%)
Sep 14, 2016 7.500 8.200 7.500 8.110 31,103 +0.34(+4.38%)
Sep 13, 2016 7.580 7.840 7.440 7.770 26,692 +0.32(+4.30%)
Sep 12, 2016 6.880 7.520 6.880 7.450 33,980 +0.50(+7.19%)
Sep 09, 2016 7.280 7.540 6.800 6.950 40,380 -0.38(-5.18%)
Sep 08, 2016 6.951 7.330 6.951 7.330 26,959 +0.38(+5.47%)
Sep 07, 2016 7.000 7.000 6.680 6.950 25,576 -0.02(-0.29%)
Sep 06, 2016 6.300 6.970 6.290 6.970 62,815 +0.72(+11.52%)
Sep 02, 2016 5.900 6.250 6.250 6.250 81,200 +0.46(+8.04%)
Sep 01, 2016 5.600 5.900 5.600 5.785 4,204 +0.15(+2.57%)
Aug 31, 2016 5.770 5.770 5.480 5.640 6,594 -0.15(-2.59%)
Aug 30, 2016 5.820 5.820 5.735 5.790 4,732 -0.05(-0.86%)
Aug 29, 2016 5.810 5.900 5.570 5.840 20,329 -0.05(-0.93%)
Aug 26, 2016 5.710 5.900 5.701 5.895 20,733 +0.02(+0.43%)
Aug 25, 2016 5.380 5.900 5.021 5.870 15,183 +0.08(+1.38%)
Aug 24, 2016 5.500 5.960 5.500 5.790 25,892 +0.22(+3.95%)
Aug 23, 2016 5.580 5.690 5.440 5.570 8,886 -0.07(-1.24%)
Aug 22, 2016 5.250 5.670 5.250 5.640 27,893 +0.48(+9.30%)
Aug 19, 2016 5.662 5.710 5.010 5.160 19,522 -0.72(-12.24%)
Aug 18, 2016 5.900 6.000 5.530 5.880 20,265 -0.02(-0.34%)
Aug 17, 2016 5.200 6.000 5.200 5.900 91,092 +0.70(+13.46%)
Aug 16, 2016 4.680 5.200 4.650 5.200 241,868 +0.51(+10.87%)
Aug 15, 2016 4.686 4.690 4.500 4.690 11,161 +0.09(+1.95%)
Aug 12, 2016 4.665 4.683 4.579 4.600 1,585 +0.01(+0.22%)
Aug 11, 2016 4.600 4.600 4.550 4.590 19,554 -0.01(-0.21%)
Aug 10, 2016 4.780 4.780 4.550 4.600 14,170 -0.14(-2.96%)
Aug 09, 2016 4.590 4.820 4.590 4.740 6,101 +0.14(+3.04%)
Aug 08, 2016 4.670 4.890 4.600 4.600 5,827 -0.09(-1.92%)
Aug 05, 2016 4.700 4.700 4.660 4.690 6,381 -0.10(-2.09%)
Aug 04, 2016 4.660 4.930 4.660 4.790 2,953 +0.17(+3.68%)
Aug 03, 2016 4.765 4.765 4.600 4.620 3,438 +0.04(+0.87%)
Aug 02, 2016 4.700 4.800 4.500 4.580 14,749 -0.19(-3.98%)
Aug 01, 2016 4.750 4.922 4.720 4.770 5,940 -0.03(-0.63%)
Jul 29, 2016 4.780 4.997 4.650 4.800 9,077 -0.01(-0.21%)
Jul 28, 2016 4.760 4.935 4.720 4.810 6,133 +0.11(+2.34%)
Jul 27, 2016 4.700 5.047 4.610 4.700 12,737 +0.00(+0.00%)
Jul 26, 2016 4.586 4.730 4.500 4.700 22,541 +0.19(+4.21%)
Jul 25, 2016 4.700 4.700 4.480 4.510 15,108 -0.14(-3.01%)
Jul 22, 2016 4.400 4.660 4.400 4.650 8,660 +0.11(+2.42%)
Jul 21, 2016 4.570 4.611 4.400 4.540 12,915 -0.03(-0.66%)
Jul 20, 2016 4.730 4.730 4.550 4.570 18,336 -0.07(-1.51%)
Jul 19, 2016 4.400 4.749 4.400 4.640 23,722 +0.16(+3.57%)
Jul 18, 2016 4.706 4.706 4.250 4.480 36,648 -0.04(-0.88%)
Jul 15, 2016 4.599 4.678 4.370 4.520 31,693 -0.13(-2.80%)
Jul 14, 2016 4.700 4.880 4.650 4.650 35,510 -0.10(-2.11%)
Jul 13, 2016 4.190 4.760 4.190 4.750 45,564 +0.55(+13.10%)
Jul 12, 2016 4.130 4.380 4.068 4.200 39,024 +0.08(+1.94%)
Jul 11, 2016 4.298 4.300 4.050 4.120 54,427 -0.09(-2.14%)
Jul 08, 2016 3.960 3.960 3.960 4.210 34,488 +0.25(+6.31%)
Jul 07, 2016 4.490 4.490 3.890 3.960 89,693 -0.62(-13.54%)
Jul 05, 2016 4.930 4.930 4.430 4.580 26,448 -0.27(-5.57%)
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