Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.660 6.890 6.640 6.800 1,049,068 -0.05(-0.73%)
Jan 30, 2018 6.840 6.970 6.810 6.850 696,370 -0.16(-2.28%)
Jan 29, 2018 7.150 7.170 6.980 7.010 492,258 -0.26(-3.58%)
Jan 26, 2018 7.410 7.430 7.190 7.270 438,720 -0.12(-1.62%)
Jan 25, 2018 7.570 7.630 7.380 7.390 487,896 -0.13(-1.73%)
Jan 24, 2018 7.440 7.550 7.370 7.520 653,430 +0.12(+1.62%)
Jan 23, 2018 7.420 7.440 7.270 7.400 528,726 +0.09(+1.23%)
Jan 22, 2018 7.270 7.360 7.200 7.310 471,681 +0.05(+0.69%)
Jan 19, 2018 7.210 7.280 7.060 7.260 576,144 +0.04(+0.55%)
Jan 18, 2018 7.340 7.380 7.170 7.220 483,793 -0.12(-1.63%)
Jan 17, 2018 7.350 7.390 7.260 7.340 605,438 +0.00(+0.00%)
Jan 16, 2018 7.360 7.590 7.300 7.340 544,979 -0.23(-3.04%)
Jan 15, 2018 7.680 7.690 7.580 7.570 272,282 -0.08(-1.05%)
Jan 12, 2018 7.640 7.720 7.580 7.650 345,880 -0.01(-0.13%)
Jan 11, 2018 7.610 7.790 7.550 7.660 707,671 +0.12(+1.59%)
Jan 10, 2018 7.870 7.540 7.540 630,149 -0.22(-2.84%)
Jan 09, 2018 7.510 7.880 7.510 7.760 1,078,154 +0.25(+3.33%)
Jan 08, 2018 7.590 7.610 7.390 7.510 877,555 -0.06(-0.79%)
Jan 05, 2018 7.650 7.670 7.480 7.570 495,602 -0.16(-2.07%)
Jan 04, 2018 7.800 7.800 7.640 7.730 416,450 -0.05(-0.64%)
Jan 03, 2018 7.700 7.910 7.700 7.780 874,743 +0.12(+1.57%)
Jan 02, 2018 7.540 7.670 7.530 7.660 416,263 +0.12(+1.59%)
Dec 29, 2017 7.540 7.540 7.540 0 -0.02(-0.26%)
Dec 28, 2017 7.470 7.570 7.410 7.560 245,323 +0.07(+0.93%)
Dec 27, 2017 7.460 7.630 7.450 7.490 428,861 +0.08(+1.08%)
Dec 22, 2017 7.440 7.460 7.340 7.410 355,058 -0.03(-0.40%)
Dec 21, 2017 7.180 7.480 7.150 7.440 939,359 +0.21(+2.90%)
Dec 20, 2017 6.880 7.300 6.880 7.230 1,161,719 +0.37(+5.39%)
Dec 19, 2017 6.840 6.940 6.840 6.860 459,776 +0.02(+0.29%)
Dec 18, 2017 6.750 6.935 6.730 6.840 627,197 +0.17(+2.55%)
Dec 15, 2017 6.970 7.030 6.670 6.670 2,524,656 -0.23(-3.33%)
Dec 14, 2017 6.900 7.040 6.880 6.900 971,542 -0.05(-0.72%)
Dec 13, 2017 7.000 7.050 6.900 6.950 711,464 -0.01(-0.14%)
Dec 12, 2017 7.000 7.060 6.850 6.960 713,220 +0.02(+0.29%)
Dec 11, 2017 6.910 7.010 6.790 6.940 498,922 +0.07(+1.02%)
Dec 08, 2017 6.870 6.960 6.830 6.870 457,135 +0.09(+1.33%)
Dec 07, 2017 6.920 7.030 6.735 6.780 760,722 -0.13(-1.88%)
Dec 06, 2017 7.040 7.060 6.885 6.910 834,052 -0.22(-3.09%)
Dec 05, 2017 7.130 7.260 7.100 7.130 628,044 -0.01(-0.14%)
Dec 04, 2017 7.370 7.430 7.120 7.140 872,099 -0.29(-3.90%)
Dec 01, 2017 7.140 7.460 7.140 7.430 1,473,119 +0.37(+5.24%)
Nov 30, 2017 6.810 7.090 6.810 7.060 1,257,966 +0.31(+4.59%)
Nov 29, 2017 6.670 6.830 6.670 6.750 665,353 +0.02(+0.30%)
Nov 28, 2017 6.750 6.870 6.700 6.730 674,097 -0.02(-0.30%)
Nov 27, 2017 6.900 6.950 6.710 6.750 503,928 -0.23(-3.30%)
Nov 24, 2017 6.970 7.000 6.870 6.980 409,655 +0.15(+2.20%)
Nov 23, 2017 6.780 6.870 6.760 6.830 176,560 +0.06(+0.89%)
Nov 22, 2017 6.700 6.850 6.670 6.770 554,671 +0.19(+2.89%)
Nov 21, 2017 6.630 6.750 6.505 6.580 453,871 +0.01(+0.15%)
Nov 20, 2017 6.610 6.660 6.560 6.570 326,755 -0.11(-1.65%)
Nov 17, 2017 6.540 6.690 6.520 6.680 802,662 +0.25(+3.89%)
Nov 16, 2017 6.500 6.580 6.400 6.430 547,333 -0.06(-0.92%)
Nov 15, 2017 6.430 6.575 6.370 6.490 1,051,204 -0.04(-0.61%)
Nov 14, 2017 6.850 6.890 6.520 6.530 1,088,231 -0.37(-5.36%)
Nov 13, 2017 7.000 7.060 6.850 6.900 406,808 -0.10(-1.43%)
Nov 10, 2017 7.070 7.200 6.980 7.000 588,291 -0.11(-1.55%)
Nov 09, 2017 7.090 7.190 7.060 7.110 538,842 +0.03(+0.42%)
Nov 08, 2017 7.190 7.200 7.000 7.080 1,685,031 -0.16(-2.21%)
Nov 07, 2017 7.340 7.410 7.145 7.240 933,412 -0.11(-1.50%)
Nov 06, 2017 7.170 7.430 7.160 7.350 1,401,765 +0.25(+3.52%)
Nov 03, 2017 6.910 7.150 6.870 7.100 1,094,791 +0.20(+2.90%)
Nov 02, 2017 6.870 6.980 6.760 6.900 906,666 -0.01(-0.14%)
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