Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.770 6.080 5.750 5.810 6,448 +0.08(+1.40%)
Sep 29, 2015 5.860 6.220 5.730 5.730 8,590 -0.05(-0.93%)
Sep 28, 2015 6.000 6.000 5.510 5.784 13,096 -0.23(-3.77%)
Sep 25, 2015 6.280 6.330 5.360 6.010 10,389 -0.27(-4.30%)
Sep 24, 2015 6.360 6.370 6.275 6.280 3,137 -0.08(-1.26%)
Sep 23, 2015 6.150 6.450 6.050 6.360 19,624 -0.02(-0.31%)
Sep 22, 2015 6.460 6.720 6.110 6.380 23,052 -0.32(-4.83%)
Sep 21, 2015 6.770 6.860 6.353 6.704 4,114 -0.17(-2.42%)
Sep 18, 2015 6.579 6.870 6.400 6.870 6,988 +0.27(+4.09%)
Sep 17, 2015 6.410 6.800 6.410 6.600 2,848 -0.20(-2.94%)
Sep 16, 2015 7.170 7.170 6.270 6.800 7,321 -0.46(-6.34%)
Sep 15, 2015 7.460 8.000 7.110 7.260 25,532 -0.14(-1.89%)
Sep 14, 2015 7.240 7.500 7.100 7.400 17,298 +0.30(+4.23%)
Sep 11, 2015 6.940 7.250 6.800 7.100 29,436 +0.45(+6.77%)
Sep 10, 2015 6.510 6.860 6.510 6.650 13,719 +0.15(+2.31%)
Sep 09, 2015 6.071 6.580 6.070 6.500 17,117 +0.31(+4.98%)
Sep 08, 2015 5.880 6.192 5.880 6.192 10,894 +0.34(+5.84%)
Sep 04, 2015 5.860 5.850 5.850 5.850 2,100 +0.10(+1.74%)
Sep 03, 2015 5.510 5.880 5.510 5.750 8,295 +0.26(+4.74%)
Sep 02, 2015 5.671 5.700 5.490 5.490 6,144 -0.03(-0.55%)
Sep 01, 2015 5.600 5.600 5.520 5.520 4,871 -0.13(-2.30%)
Aug 31, 2015 5.700 5.700 5.650 5.650 9,052 -0.01(-0.17%)
Aug 28, 2015 5.630 5.750 5.630 5.660 1,272 +0.01(+0.18%)
Aug 27, 2015 5.679 5.680 5.600 5.650 5,274 +0.15(+2.73%)
Aug 26, 2015 5.622 5.720 5.453 5.500 1,209 +0.05(+0.86%)
Aug 25, 2015 5.270 5.453 5.270 5.453 974 +0.05(+0.98%)
Aug 24, 2015 5.400 5.789 5.350 5.400 18,645 -0.20(-3.57%)
Aug 21, 2015 5.430 5.600 5.430 5.600 9,392 +0.04(+0.68%)
Aug 20, 2015 5.880 5.900 5.270 5.562 5,438 -0.32(-5.41%)
Aug 19, 2015 5.810 5.920 5.810 5.880 11,547 +0.08(+1.38%)
Aug 18, 2015 5.490 6.346 5.375 5.800 10,993 +0.51(+9.64%)
Aug 17, 2015 5.350 5.508 5.220 5.290 12,523 -0.02(-0.38%)
Aug 14, 2015 5.211 5.310 5.211 5.310 3,586 +0.06(+1.14%)
Aug 13, 2015 5.212 5.300 5.212 5.250 3,078 -0.08(-1.50%)
Aug 12, 2015 5.250 5.330 5.250 5.330 2,947 +0.08(+1.50%)
Aug 11, 2015 5.250 5.300 5.250 5.251 10,333 -0.05(-0.92%)
Aug 10, 2015 5.260 5.344 5.260 5.300 2,975 +0.00(+0.00%)
Aug 07, 2015 5.350 5.350 5.279 5.300 6,737 -0.05(-0.93%)
Aug 06, 2015 5.500 5.500 5.250 5.350 15,283 +0.15(+2.88%)
Aug 05, 2015 5.000 5.300 5.000 5.200 30,287 +0.45(+9.47%)
Aug 04, 2015 4.620 4.750 4.620 4.750 252 +0.16(+3.49%)
Aug 03, 2015 4.850 4.890 4.590 4.590 4,147 -0.29(-5.94%)
Jul 31, 2015 4.550 4.890 4.290 4.880 12,614 +0.17(+3.61%)
Jul 30, 2015 4.800 4.807 4.710 4.710 5,647 -0.09(-1.87%)
Jul 29, 2015 4.710 4.800 4.700 4.800 6,556 +0.10(+2.13%)
Jul 27, 2015 4.790 4.700 4.700 4.700 258 -0.02(-0.42%)
Jul 24, 2015 4.690 4.750 4.690 4.720 2,876 +0.08(+1.81%)
Jul 23, 2015 4.600 4.636 4.600 4.636 476 +0.04(+0.78%)
Jul 22, 2015 4.600 4.600 4.600 4.600 128 +0.04(+0.88%)
Jul 21, 2015 4.668 4.680 4.560 4.560 724 +0.01(+0.22%)
Jul 20, 2015 4.550 4.550 4.550 4.550 232 +0.00(+0.06%)
Jul 17, 2015 4.500 4.547 4.480 4.547 1,106 -0.00(-0.06%)
Jul 16, 2015 4.550 4.550 4.550 4.550 336 +0.00(+0.00%)
Jul 15, 2015 4.500 4.550 4.500 4.550 11,960 +0.07(+1.56%)
Jul 14, 2015 4.690 4.690 4.480 4.480 410 +0.01(+0.22%)
Jul 13, 2015 4.470 4.470 4.470 4.470 545 +0.00(+0.00%)
Jul 10, 2015 4.528 4.530 4.470 4.470 3,400 -0.08(-1.76%)
Jul 08, 2015 4.560 4.550 4.550 4.550 165 -0.07(-1.54%)
Jul 07, 2015 4.621 4.621 4.621 4.621 200 +0.02(+0.46%)
Jul 06, 2015 4.520 4.631 4.520 4.600 34,286 +0.00(+0.00%)
Jul 02, 2015 4.620 4.600 4.600 4.600 33,600 -0.02(-0.43%)
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