Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.940 7.030 7.030 7.030 3,100 +0.03(+0.43%)
Dec 30, 2015 6.900 7.020 6.880 7.000 7,695 +0.02(+0.29%)
Dec 29, 2015 6.954 7.010 6.941 6.980 1,343 -0.01(-0.11%)
Dec 28, 2015 6.954 7.030 6.900 6.988 2,648 -0.04(-0.60%)
Dec 23, 2015 7.040 7.030 7.030 7.030 1,700 +0.10(+1.43%)
Dec 22, 2015 6.931 6.931 6.931 6.931 351 -0.11(-1.55%)
Dec 21, 2015 7.000 7.040 6.930 7.040 13,658 -0.05(-0.71%)
Dec 18, 2015 7.000 7.090 6.890 7.090 1,464 +0.09(+1.29%)
Dec 17, 2015 6.790 7.000 5.690 7.000 30,651 -0.00(-0.01%)
Dec 16, 2015 7.087 7.087 6.980 7.001 2,193 -0.06(-0.88%)
Dec 15, 2015 7.090 7.100 7.010 7.063 1,870 +0.06(+0.90%)
Dec 14, 2015 7.010 7.010 6.960 7.000 4,352 -0.00(-0.00%)
Dec 11, 2015 7.030 7.460 6.930 7.000 21,155 -0.10(-1.41%)
Dec 10, 2015 6.982 7.100 6.980 7.100 9,095 +0.10(+1.43%)
Dec 09, 2015 6.990 7.040 6.990 7.000 10,287 -0.10(-1.41%)
Dec 08, 2015 6.930 7.116 6.930 7.100 988 +0.00(+0.00%)
Dec 07, 2015 7.052 7.100 7.010 7.100 2,918 -0.10(-1.39%)
Dec 03, 2015 7.020 7.200 7.200 7.200 91 +0.07(+0.98%)
Dec 02, 2015 7.000 7.250 7.000 7.130 19,587 +0.04(+0.56%)
Dec 01, 2015 7.110 7.110 7.030 7.090 5,214 -0.13(-1.80%)
Nov 30, 2015 6.750 7.280 6.750 7.220 3,277 +0.30(+4.34%)
Nov 25, 2015 7.080 6.920 6.920 6.920 11 +0.16(+2.37%)
Nov 24, 2015 6.720 6.880 6.720 6.760 13,139 +0.01(+0.15%)
Nov 23, 2015 6.850 6.920 6.700 6.750 9,217 -0.10(-1.46%)
Nov 20, 2015 6.880 7.115 6.880 6.850 13,767 -0.03(-0.44%)
Nov 19, 2015 6.820 6.950 6.820 6.880 1,766 +0.06(+0.88%)
Nov 18, 2015 6.980 6.980 6.820 6.820 459 +0.03(+0.44%)
Nov 17, 2015 6.760 6.800 6.720 6.790 2,575 +0.01(+0.08%)
Nov 16, 2015 6.850 6.850 6.750 6.785 1,072 +0.03(+0.51%)
Nov 13, 2015 6.750 6.770 6.750 6.750 4,321 +0.00(+0.00%)
Nov 12, 2015 7.007 7.040 6.700 6.750 12,981 -0.25(-3.57%)
Nov 11, 2015 7.130 7.280 6.990 7.000 5,853 +0.20(+2.93%)
Nov 10, 2015 7.400 7.400 6.800 6.801 8,130 -0.32(-4.55%)
Nov 09, 2015 7.125 7.125 7.125 7.125 236 +0.37(+5.40%)
Nov 06, 2015 7.150 7.150 6.680 6.760 16,800 -0.54(-7.34%)
Nov 05, 2015 7.354 7.490 7.270 7.295 6,648 +0.15(+2.03%)
Nov 04, 2015 7.150 7.400 7.150 7.150 12,981 -0.00(-0.00%)
Nov 03, 2015 7.080 7.350 7.080 7.150 11,828 +0.16(+2.29%)
Nov 02, 2015 6.851 6.990 6.850 6.990 2,791 +0.15(+2.19%)
Oct 30, 2015 6.850 6.897 6.475 6.840 2,118 +0.04(+0.59%)
Oct 29, 2015 6.604 6.800 6.415 6.800 3,410 +0.06(+0.89%)
Oct 28, 2015 6.520 6.750 6.371 6.740 15,767 +0.44(+6.98%)
Oct 27, 2015 6.580 6.740 6.300 6.300 7,694 -0.31(-4.69%)
Oct 26, 2015 6.360 6.610 6.360 6.610 2,575 +0.19(+2.96%)
Oct 23, 2015 6.500 6.620 6.400 6.420 14,871 -0.33(-4.89%)
Oct 22, 2015 6.380 6.950 6.280 6.750 13,569 +0.47(+7.53%)
Oct 21, 2015 6.110 6.277 6.110 6.277 1,799 +0.23(+3.78%)
Oct 20, 2015 6.370 6.380 6.049 6.049 1,064 -0.15(-2.44%)
Oct 19, 2015 6.050 6.220 6.050 6.200 2,302 +0.03(+0.49%)
Oct 16, 2015 6.090 6.200 6.080 6.170 3,339 +0.12(+1.98%)
Oct 15, 2015 6.100 6.500 5.980 6.050 1,644 +0.05(+0.83%)
Oct 14, 2015 6.100 6.100 5.975 6.000 588 -0.04(-0.66%)
Oct 13, 2015 6.130 6.130 5.880 6.040 109,402 -0.02(-0.33%)
Oct 12, 2015 6.000 6.060 5.920 6.060 1,800 +0.06(+1.00%)
Oct 09, 2015 5.980 6.000 5.970 6.000 2,452 +0.03(+0.42%)
Oct 08, 2015 5.883 6.020 5.830 5.975 6,644 +0.17(+2.84%)
Oct 07, 2015 6.180 6.180 5.770 5.810 5,852 -0.19(-3.17%)
Oct 06, 2015 6.140 6.140 5.750 6.000 5,318 +0.01(+0.17%)
Oct 05, 2015 6.180 6.249 5.840 5.990 8,828 -0.02(-0.33%)
Oct 02, 2015 5.890 6.100 5.890 6.010 5,921 +0.06(+1.01%)
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