Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.750 4.990 4.750 4.990 2,209 +0.10(+2.05%)
Mar 30, 2015 4.910 4.910 4.790 4.890 10,647 +0.02(+0.41%)
Mar 27, 2015 4.790 4.870 4.790 4.870 6,202 -0.14(-2.87%)
Mar 26, 2015 4.802 5.140 4.800 5.014 1,085 +0.21(+4.46%)
Mar 25, 2015 4.801 4.801 4.800 4.800 956 -0.03(-0.53%)
Mar 24, 2015 4.750 4.826 4.750 4.826 1,864 +0.08(+1.60%)
Mar 23, 2015 4.520 4.843 4.500 4.750 7,447 +0.00(+0.00%)
Mar 20, 2015 4.760 4.850 4.750 4.750 5,071 -0.05(-1.04%)
Mar 19, 2015 4.790 4.920 4.771 4.800 7,905 -0.07(-1.44%)
Mar 18, 2015 4.850 4.870 4.850 4.870 3,561 +0.03(+0.62%)
Mar 17, 2015 4.950 4.960 4.840 4.840 6,419 -0.03(-0.62%)
Mar 16, 2015 4.840 4.880 4.840 4.870 1,997 +0.02(+0.41%)
Mar 13, 2015 4.850 4.850 4.850 4.850 5,117 -0.00(-0.03%)
Mar 12, 2015 4.850 4.860 4.840 4.852 5,055 -0.01(-0.17%)
Mar 11, 2015 5.040 5.040 4.840 4.860 2,234 +0.04(+0.83%)
Mar 10, 2015 4.820 4.820 4.820 4.820 280 -0.23(-4.55%)
Mar 09, 2015 5.010 5.050 5.010 5.050 597 +0.08(+1.71%)
Mar 06, 2015 4.810 5.005 4.810 4.965 2,062 +0.06(+1.32%)
Mar 04, 2015 4.890 4.900 4.900 4.900 35 -0.05(-1.01%)
Mar 03, 2015 5.100 5.100 4.900 4.950 4,736 -0.26(-4.99%)
Mar 02, 2015 5.010 5.220 5.010 5.210 2,717 +0.21(+4.20%)
Feb 27, 2015 5.010 5.170 4.910 5.000 15,168 -0.24(-4.58%)
Feb 26, 2015 5.000 5.500 5.000 5.240 22,166 +0.28(+5.62%)
Feb 25, 2015 4.810 5.000 4.810 4.961 1,233 -0.05(-0.97%)
Feb 24, 2015 5.020 5.140 4.940 5.010 2,248 -0.02(-0.40%)
Feb 23, 2015 5.020 5.070 5.020 5.030 1,224 -0.01(-0.14%)
Feb 20, 2015 4.970 5.037 4.970 5.037 525 +0.07(+1.35%)
Feb 19, 2015 4.960 4.970 4.950 4.970 3,060 +0.01(+0.20%)
Feb 18, 2015 4.950 4.960 4.950 4.960 969 -0.05(-1.00%)
Feb 17, 2015 5.030 5.030 5.010 5.010 3,194 -0.10(-1.94%)
Feb 13, 2015 5.020 5.109 5.109 5.109 2,900 +0.06(+1.17%)
Feb 12, 2015 5.050 5.050 5.020 5.050 2,155 +0.01(+0.20%)
Feb 11, 2015 5.030 5.140 5.030 5.040 909 -0.02(-0.33%)
Feb 10, 2015 5.000 5.070 5.000 5.057 2,154 -0.05(-0.91%)
Feb 09, 2015 4.980 5.103 4.980 5.103 802 +0.09(+1.86%)
Feb 06, 2015 5.060 5.060 5.010 5.010 813 -0.06(-1.09%)
Feb 05, 2015 5.000 5.065 5.000 5.065 1,487 +0.08(+1.50%)
Feb 04, 2015 5.000 5.020 4.990 4.990 2,900 +0.00(+0.00%)
Feb 03, 2015 4.986 4.990 4.961 4.990 1,547 -0.11(-2.15%)
Feb 02, 2015 5.080 5.100 5.070 5.100 5,636 +0.05(+0.99%)
Jan 28, 2015 5.160 5.050 5.050 5.050 142 -0.18(-3.44%)
Jan 27, 2015 4.900 5.230 4.900 5.230 9,677 +0.33(+6.73%)
Jan 26, 2015 4.800 4.970 4.770 4.900 4,383 +0.06(+1.34%)
Jan 23, 2015 4.800 4.835 4.800 4.835 1,786 -0.01(-0.31%)
Jan 22, 2015 4.810 5.000 4.810 4.850 6,340 +0.02(+0.48%)
Jan 21, 2015 4.860 4.860 4.820 4.827 4,417 -0.14(-2.88%)
Jan 20, 2015 4.900 4.970 4.880 4.970 1,689 +0.03(+0.61%)
Jan 16, 2015 5.010 5.010 4.882 4.940 7,003 -0.07(-1.40%)
Jan 15, 2015 5.000 5.030 5.000 5.010 2,386 +0.01(+0.20%)
Jan 14, 2015 5.000 5.010 5.000 5.000 2,880 -0.02(-0.40%)
Jan 13, 2015 5.060 5.060 4.910 5.020 890 +0.02(+0.38%)
Jan 12, 2015 4.990 5.080 4.990 5.001 1,093 +0.00(+0.02%)
Jan 09, 2015 5.150 5.160 4.970 5.000 4,210 -0.15(-2.91%)
Jan 08, 2015 5.175 5.470 5.150 5.150 9,165 -0.01(-0.19%)
Jan 07, 2015 5.130 5.210 5.130 5.160 6,530 -0.07(-1.41%)
Jan 06, 2015 4.950 5.234 4.900 5.234 1,060 +0.20(+4.06%)
Jan 05, 2015 5.000 5.060 4.910 5.030 4,098 -0.04(-0.79%)
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