Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.900 4.760 3.900 4.110 182,773 +0.22(+5.66%)
Aug 30, 2017 3.720 4.010 3.610 3.890 120,478 +0.17(+4.57%)
Aug 29, 2017 3.300 3.740 3.210 3.720 150,522 +0.42(+12.72%)
Aug 28, 2017 3.250 3.380 3.200 3.300 59,731 +0.02(+0.61%)
Aug 25, 2017 3.150 3.280 3.100 3.280 42,252 +0.17(+5.47%)
Aug 24, 2017 3.070 3.140 2.960 3.110 26,006 +0.05(+1.63%)
Aug 23, 2017 3.050 3.270 2.950 3.060 66,755 -0.04(-1.29%)
Aug 22, 2017 3.000 3.140 2.960 3.100 24,377 +0.09(+2.99%)
Aug 21, 2017 3.000 3.030 2.940 3.010 12,409 +0.04(+1.35%)
Aug 18, 2017 2.890 2.970 2.870 2.970 29,444 +0.06(+2.06%)
Aug 17, 2017 2.970 2.990 2.810 2.910 70,483 -0.05(-1.69%)
Aug 16, 2017 2.950 3.130 2.910 2.960 103,510 +0.00(+0.00%)
Aug 15, 2017 2.840 2.994 2.830 2.960 50,018 +0.00(+0.00%)
Aug 14, 2017 2.910 2.960 2.890 2.960 27,053 +0.05(+1.72%)
Aug 11, 2017 3.000 3.050 2.810 2.910 53,611 -0.08(-2.68%)
Aug 10, 2017 3.280 3.280 2.910 2.990 40,914 +0.01(+0.34%)
Aug 09, 2017 3.140 3.140 2.845 2.980 163,804 -0.21(-6.58%)
Aug 08, 2017 3.260 3.320 3.110 3.190 37,418 -0.12(-3.63%)
Aug 07, 2017 3.270 3.340 3.250 3.310 22,075 +0.06(+1.85%)
Aug 04, 2017 3.230 3.250 3.110 3.250 20,020 +0.09(+2.85%)
Aug 03, 2017 3.260 3.310 3.110 3.160 20,327 -0.09(-2.77%)
Aug 02, 2017 3.350 3.360 3.150 3.250 29,357 -0.10(-2.99%)
Aug 01, 2017 3.600 3.630 3.140 3.350 69,457 -0.06(-1.76%)
Jul 31, 2017 3.350 3.482 3.350 3.410 33,033 +0.08(+2.40%)
Jul 28, 2017 3.640 3.640 3.260 3.330 69,862 -0.16(-4.58%)
Jul 27, 2017 3.590 3.610 3.320 3.490 69,348 -0.10(-2.79%)
Jul 26, 2017 3.620 3.790 3.540 3.590 30,761 -0.03(-0.83%)
Jul 25, 2017 3.760 3.850 3.590 3.620 53,277 -0.15(-3.98%)
Jul 24, 2017 3.550 3.800 3.471 3.770 81,235 +0.07(+1.89%)
Jul 21, 2017 3.410 3.860 3.370 3.700 98,477 +0.08(+2.21%)
Jul 20, 2017 3.560 3.690 3.380 3.620 46,405 +0.07(+1.97%)
Jul 19, 2017 3.730 3.730 3.481 3.550 34,542 -0.05(-1.39%)
Jul 18, 2017 3.730 3.780 3.550 3.600 72,736 -0.16(-4.26%)
Jul 17, 2017 3.800 3.890 3.610 3.760 54,681 -0.03(-0.79%)
Jul 14, 2017 3.600 3.940 3.510 3.790 91,053 +0.22(+6.16%)
Jul 13, 2017 3.420 3.700 3.300 3.570 121,459 +0.13(+3.78%)
Jul 12, 2017 3.830 3.830 3.339 3.440 58,085 -0.05(-1.43%)
Jul 11, 2017 3.670 3.775 3.360 3.490 109,177 -0.17(-4.64%)
Jul 10, 2017 3.400 3.700 3.300 3.660 82,211 +0.27(+7.96%)
Jul 07, 2017 3.630 3.630 3.310 3.390 32,050 -0.07(-2.02%)
Jul 06, 2017 3.540 3.540 3.430 3.460 36,722 -0.08(-2.26%)
Jul 05, 2017 3.830 3.851 3.520 3.540 42,584 -0.22(-5.85%)
Jul 03, 2017 3.793 3.910 3.760 3.760 1,591 -0.09(-2.34%)
Jun 30, 2017 3.720 3.850 3.720 3.850 5,802 -0.01(-0.26%)
Jun 29, 2017 3.817 3.920 3.775 3.860 11,343 +0.01(+0.26%)
Jun 28, 2017 3.870 4.000 3.810 3.850 13,463 -0.02(-0.52%)
Jun 27, 2017 3.777 3.870 3.740 3.870 25,582 -0.01(-0.26%)
Jun 26, 2017 3.610 3.950 3.610 3.880 93,934 +0.30(+8.38%)
Jun 23, 2017 3.920 4.006 3.540 3.580 53,266 -0.37(-9.37%)
Jun 22, 2017 3.990 4.029 3.826 3.950 79,523 +0.00(+0.00%)
Jun 21, 2017 3.850 4.043 3.810 3.950 108,281 +0.15(+3.95%)
Jun 20, 2017 3.680 3.860 3.520 3.800 124,520 +0.11(+2.98%)
Jun 19, 2017 3.500 3.720 3.380 3.690 85,533 +0.19(+5.43%)
Jun 16, 2017 3.390 3.690 3.280 3.500 114,627 +0.10(+2.94%)
Jun 15, 2017 3.500 3.585 3.360 3.400 45,766 -0.08(-2.30%)
Jun 14, 2017 3.570 3.570 3.401 3.480 40,810 -0.03(-0.85%)
Jun 13, 2017 3.430 3.660 3.300 3.510 65,907 +0.08(+2.33%)
Jun 12, 2017 3.600 3.610 3.280 3.430 70,128 -0.14(-3.92%)
Jun 09, 2017 3.620 3.885 3.520 3.570 49,137 -0.07(-1.92%)
Jun 08, 2017 3.730 3.840 3.610 3.640 53,582 -0.05(-1.36%)
Jun 07, 2017 3.630 3.800 3.630 3.690 71,205 +0.10(+2.79%)
Jun 06, 2017 4.020 4.080 3.580 3.590 314,551 -0.67(-15.73%)
Jun 05, 2017 4.210 4.430 4.180 4.260 66,984 +0.08(+1.91%)
Jun 02, 2017 4.270 4.440 4.160 4.180 25,315 -0.09(-2.11%)
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