Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.260 1.320 1.220 1.290 851,895 +0.03(+2.38%)
Nov 29, 2017 1.250 1.280 1.180 1.260 786,353 +0.01(+0.80%)
Nov 28, 2017 1.180 1.265 1.110 1.250 875,486 +0.06(+5.04%)
Nov 27, 2017 1.120 1.190 1.100 1.190 670,180 +0.08(+7.21%)
Nov 24, 2017 1.170 1.170 1.080 1.110 349,415 -0.04(-3.48%)
Nov 22, 2017 1.110 1.240 1.030 1.150 1,124,364 +0.07(+6.48%)
Nov 21, 2017 0.9346 1.340 0.9001 1.080 1,302,799 +0.14(+14.91%)
Nov 20, 2017 1.080 1.130 0.9300 0.9399 1,463,308 -0.11(-10.49%)
Nov 17, 2017 0.9300 1.060 0.8900 1.050 1,342,726 +0.18(+20.33%)
Nov 16, 2017 0.7800 0.8770 0.7677 0.8726 984,178 +0.10(+12.93%)
Nov 15, 2017 0.6900 0.8065 0.6900 0.7727 823,053 +0.03(+3.73%)
Nov 14, 2017 0.7860 0.8095 0.7301 0.7449 620,523 -0.04(-5.65%)
Nov 13, 2017 0.8700 0.8717 0.7700 0.7895 863,759 -0.06(-7.32%)
Nov 10, 2017 0.7271 1.010 0.7228 0.8519 2,119,358 +0.13(+18.32%)
Nov 09, 2017 0.7200 0.7900 0.7101 0.7200 1,230,368 -0.01(-1.37%)
Nov 08, 2017 0.9500 0.9700 0.6600 0.7300 2,249,721 -0.13(-14.92%)
Nov 07, 2017 0.9375 0.9375 0.8320 0.8580 744,472 -0.07(-7.74%)
Nov 06, 2017 0.9486 0.9749 0.9121 0.9300 666,713 -0.04(-3.77%)
Nov 03, 2017 0.9700 0.9801 0.9147 0.9664 691,951 -0.00(-0.39%)
Nov 02, 2017 0.9800 1.020 0.9301 0.9702 982,212 -0.02(-1.97%)
Nov 01, 2017 1.140 1.145 0.9800 0.9897 1,270,157 -0.15(-13.18%)
Oct 31, 2017 1.140 1.150 1.120 1.140 842,653 +0.02(+1.79%)
Oct 30, 2017 1.100 1.130 1.090 1.120 936,997 +0.02(+1.82%)
Oct 27, 2017 1.070 1.130 1.060 1.100 785,392 +0.04(+3.77%)
Oct 26, 2017 1.070 1.075 1.050 1.060 1,022,269 -0.01(-0.93%)
Oct 25, 2017 1.110 1.120 1.050 1.070 735,456 -0.04(-3.60%)
Oct 24, 2017 1.130 1.170 1.110 1.110 575,906 -0.04(-3.48%)
Oct 23, 2017 1.130 1.190 1.130 1.150 680,928 +0.00(+0.00%)
Oct 20, 2017 1.200 1.200 1.080 1.150 1,545,186 -0.03(-2.54%)
Oct 19, 2017 1.280 1.280 1.050 1.180 2,003,126 -0.07(-5.60%)
Oct 18, 2017 1.200 1.299 1.190 1.250 564,932 +0.04(+3.31%)
Oct 17, 2017 1.230 1.250 1.180 1.210 988,063 -0.03(-2.42%)
Oct 16, 2017 1.340 1.353 1.155 1.240 1,035,407 -0.12(-8.82%)
Oct 13, 2017 1.450 1.450 1.350 1.360 663,014 -0.07(-4.90%)
Oct 12, 2017 1.490 1.490 1.430 1.430 237,843 -0.06(-4.03%)
Oct 11, 2017 1.460 1.500 1.460 1.490 296,290 +0.01(+0.68%)
Oct 10, 2017 1.470 1.490 1.400 1.480 408,009 +0.04(+2.78%)
Oct 09, 2017 1.480 1.500 1.430 1.440 321,989 -0.04(-2.70%)
Oct 06, 2017 1.470 1.510 1.470 1.480 188,554 -0.01(-0.67%)
Oct 05, 2017 1.510 1.520 1.420 1.490 497,112 -0.03(-1.97%)
Oct 04, 2017 1.570 1.600 1.490 1.520 263,672 -0.04(-2.56%)
Oct 03, 2017 1.580 1.600 1.550 1.560 368,241 -0.04(-2.50%)
Oct 02, 2017 1.540 1.600 1.540 1.600 566,591 +0.08(+5.26%)
Sep 29, 2017 1.460 1.550 1.460 1.520 371,617 +0.06(+4.11%)
Sep 28, 2017 1.500 1.500 1.450 1.460 415,026 -0.02(-1.35%)
Sep 27, 2017 1.440 1.500 1.420 1.480 598,886 +0.05(+3.50%)
Sep 26, 2017 1.450 1.480 1.400 1.430 386,166 -0.03(-2.05%)
Sep 25, 2017 1.520 1.520 1.460 1.460 261,746 -0.02(-1.35%)
Sep 22, 2017 1.490 1.510 1.460 1.480 611,014 -0.02(-1.33%)
Sep 21, 2017 1.550 1.580 1.460 1.500 384,689 -0.03(-1.96%)
Sep 20, 2017 1.460 1.550 1.460 1.530 620,934 +0.05(+3.38%)
Sep 19, 2017 1.530 1.547 1.450 1.480 760,856 -0.05(-3.27%)
Sep 18, 2017 1.580 1.620 1.520 1.530 594,932 -0.05(-3.16%)
Sep 15, 2017 1.540 1.700 1.510 1.580 1,664,821 +0.05(+3.27%)
Sep 14, 2017 1.570 1.590 1.510 1.530 406,648 -0.05(-3.16%)
Sep 13, 2017 1.580 1.610 1.570 1.580 496,207 -0.03(-1.86%)
Sep 12, 2017 1.700 1.700 1.590 1.610 468,931 +0.01(+0.63%)
Sep 11, 2017 1.550 1.620 1.550 1.600 422,201 +0.04(+2.56%)
Sep 08, 2017 1.620 1.647 1.552 1.560 606,013 -0.07(-4.29%)
Sep 07, 2017 1.690 1.709 1.615 1.630 792,914 -0.09(-5.23%)
Sep 06, 2017 1.740 1.770 1.710 1.720 262,539 +0.00(+0.00%)
Sep 05, 2017 1.900 1.920 1.710 1.720 583,845 -0.18(-9.47%)
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