Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.670 3.680 3.570 3.620 5,247,729 -0.03(-0.82%)
Jun 29, 2015 3.680 3.710 3.640 3.650 5,697,160 -0.16(-4.20%)
Jun 26, 2015 3.850 3.860 3.790 3.810 3,746,027 -0.01(-0.26%)
Jun 25, 2015 3.800 3.820 3.780 3.820 3,998,392 -0.01(-0.26%)
Jun 24, 2015 3.840 3.860 3.800 3.830 5,060,986 -0.03(-0.78%)
Jun 23, 2015 3.880 3.900 3.860 3.860 4,931,436 +0.01(+0.26%)
Jun 22, 2015 3.870 3.900 3.840 3.850 4,378,084 +0.07(+1.85%)
Jun 19, 2015 3.830 3.850 3.770 3.780 3,509,471 -0.02(-0.53%)
Jun 18, 2015 3.730 3.870 3.730 3.800 9,344,886 +0.07(+1.88%)
Jun 17, 2015 3.730 3.765 3.710 3.730 1,757,133 -0.04(-1.06%)
Jun 16, 2015 3.780 3.800 3.730 3.770 2,577,905 +0.08(+2.17%)
Jun 15, 2015 3.690 3.690 3.650 3.690 3,445,533 -0.07(-1.86%)
Jun 12, 2015 3.760 3.790 3.740 3.760 3,575,008 -0.05(-1.31%)
Jun 11, 2015 3.830 3.860 3.790 3.810 6,744,848 -0.07(-1.80%)
Jun 10, 2015 3.880 3.900 3.840 3.880 2,587,333 +0.07(+1.84%)
Jun 09, 2015 3.790 3.830 3.770 3.810 2,520,726 +0.02(+0.53%)
Jun 08, 2015 3.790 3.800 3.760 3.790 2,638,812 -0.04(-1.04%)
Jun 05, 2015 3.850 3.855 3.780 3.830 4,488,836 -0.11(-2.79%)
Jun 04, 2015 3.930 4.010 3.910 3.940 6,106,868 -0.03(-0.76%)
Jun 03, 2015 3.990 4.020 3.950 3.970 3,472,182 +0.04(+1.02%)
Jun 02, 2015 3.950 3.970 3.930 3.930 4,399,303 +0.00(+0.00%)
Jun 01, 2015 3.940 3.950 3.890 3.930 3,542,133 -0.02(-0.51%)
May 29, 2015 3.950 3.970 3.910 3.950 5,041,892 +0.02(+0.51%)
May 28, 2015 3.920 3.950 3.890 3.930 5,229,786 +0.03(+0.77%)
May 27, 2015 3.870 3.920 3.860 3.900 5,329,648 +0.13(+3.45%)
May 26, 2015 3.840 3.720 3.770 4,673,798 -0.07(-1.82%)
May 22, 2015 3.840 3.840 3.840 0 -0.06(-1.54%)
May 21, 2015 3.870 3.920 3.860 3.900 4,870,125 +0.09(+2.36%)
May 20, 2015 3.800 3.850 3.785 3.810 4,275,213 +0.05(+1.33%)
May 19, 2015 3.780 3.800 3.740 3.760 5,643,011 -0.01(-0.27%)
May 18, 2015 3.740 3.840 3.720 3.770 8,032,837 +0.01(+0.27%)
May 15, 2015 3.730 3.780 3.730 3.760 7,822,746 +0.02(+0.53%)
May 14, 2015 3.740 3.790 3.720 3.740 8,015,562 +0.00(+0.00%)
May 13, 2015 3.800 3.810 3.720 3.740 10,861,052 -0.01(-0.27%)
May 12, 2015 3.760 3.790 3.740 3.750 5,876,952 -0.04(-1.06%)
May 11, 2015 3.810 3.840 3.770 3.790 4,313,720 -0.01(-0.26%)
May 08, 2015 3.810 3.820 3.770 3.800 16,478,693 +0.16(+4.40%)
May 07, 2015 3.650 3.690 3.629 3.640 16,402,578 +0.06(+1.68%)
May 06, 2015 3.580 3.610 3.530 3.580 24,363,075 +0.11(+3.17%)
May 05, 2015 3.440 3.470 3.390 3.470 21,389,920 +0.07(+2.06%)
May 04, 2015 3.460 3.470 3.390 3.400 9,674,040 -0.01(-0.29%)
May 01, 2015 3.430 3.460 3.360 3.410 8,074,106 +0.01(+0.29%)
Apr 30, 2015 3.550 3.560 3.370 3.400 26,901,012 -0.42(-10.99%)
Apr 29, 2015 3.860 3.890 3.780 3.820 23,496,602 -0.15(-3.78%)
Apr 28, 2015 3.930 3.970 3.900 3.970 11,460,290 +0.04(+1.02%)
Apr 27, 2015 3.960 3.990 3.920 3.930 5,294,418 -0.03(-0.76%)
Apr 24, 2015 4.020 4.020 3.930 3.960 6,953,986 -0.07(-1.74%)
Apr 23, 2015 4.020 4.050 3.990 4.030 7,376,943 -0.09(-2.18%)
Apr 22, 2015 4.140 4.140 4.080 4.120 10,538,252 +0.09(+2.23%)
Apr 21, 2015 4.050 4.060 4.010 4.030 22,488,644 +0.16(+4.13%)
Apr 20, 2015 3.840 3.910 3.840 3.870 15,163,045 -0.01(-0.26%)
Apr 17, 2015 3.930 3.970 3.860 3.880 26,828,314 -0.08(-2.02%)
Apr 16, 2015 3.980 4.000 3.940 3.960 20,371,228 -0.06(-1.49%)
Apr 15, 2015 4.150 4.340 3.950 4.020 83,189,791 -0.91(-18.46%)
Apr 14, 2015 4.750 4.960 4.620 4.930 82,738,255 +0.58(+13.33%)
Apr 13, 2015 4.110 4.500 4.040 4.350 30,707,520 +0.31(+7.67%)
Apr 10, 2015 3.890 4.080 3.880 4.040 25,249,054 +0.17(+4.39%)
Apr 09, 2015 3.870 3.890 3.850 3.870 5,314,611 +0.02(+0.52%)
Apr 08, 2015 3.890 3.910 3.840 3.850 5,917,643 -0.04(-1.03%)
Apr 07, 2015 3.940 3.950 3.880 3.890 6,020,409 +0.03(+0.78%)
Apr 06, 2015 3.870 3.885 3.820 3.860 4,240,163 +0.04(+1.05%)
Apr 02, 2015 3.820 3.820 3.820 0 +0.09(+2.41%)
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