Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.660 8.740 8.610 8.740 69,806 +0.08(+0.92%)
Jun 28, 2018 8.560 8.660 8.554 8.660 31,766 +0.12(+1.41%)
Jun 27, 2018 8.500 8.560 8.500 8.540 62,563 +0.02(+0.23%)
Jun 26, 2018 8.480 8.520 8.480 8.520 18,431 +0.02(+0.24%)
Jun 25, 2018 8.500 8.520 8.490 8.500 23,049 -0.03(-0.35%)
Jun 22, 2018 8.540 8.540 8.520 8.530 11,311 +0.01(+0.12%)
Jun 21, 2018 8.510 8.540 8.510 8.520 13,167 +0.00(+0.00%)
Jun 20, 2018 8.510 8.532 8.490 8.520 30,461 +0.01(+0.12%)
Jun 19, 2018 8.470 8.510 8.460 8.510 230,638 +0.04(+0.47%)
Jun 18, 2018 8.450 8.478 8.450 8.470 160,536 +0.02(+0.24%)
Jun 15, 2018 8.480 8.480 8.450 15,025 -0.03(-0.35%)
Jun 14, 2018 8.470 8.480 8.460 8.480 94,494 -0.02(-0.24%)
Jun 13, 2018 8.510 8.510 8.490 8.500 41,725 +0.00(+0.00%)
Jun 12, 2018 8.500 8.500 8.480 8.500 87,224 +0.00(+0.00%)
Jun 11, 2018 8.460 8.500 8.450 8.500 32,424 +0.05(+0.59%)
Jun 08, 2018 8.420 8.450 8.420 8.450 19,089 +0.03(+0.36%)
Jun 07, 2018 8.430 8.449 8.420 8.420 25,822 -0.04(-0.47%)
Jun 06, 2018 8.460 8.460 20,838 +0.02(+0.24%)
Jun 05, 2018 8.470 8.475 8.420 8.440 78,186 -0.04(-0.47%)
Jun 04, 2018 8.460 8.490 8.450 8.480 50,677 -0.02(-0.24%)
Jun 01, 2018 8.470 8.500 8.460 8.500 44,355 +0.01(+0.12%)
May 31, 2018 8.470 8.490 8.470 8.490 52,662 +0.02(+0.24%)
May 30, 2018 8.480 8.480 8.450 8.470 34,578 +0.01(+0.12%)
May 29, 2018 8.460 8.480 8.430 8.460 49,997 +0.02(+0.24%)
May 25, 2018 8.440 8.440 8.440 0 +0.01(+0.12%)
May 24, 2018 8.410 8.440 8.410 8.430 29,183 +0.03(+0.36%)
May 23, 2018 8.410 8.420 8.400 8.400 60,880 -0.01(-0.12%)
May 22, 2018 8.410 8.420 8.410 8.410 20,845 +0.00(+0.00%)
May 21, 2018 8.400 8.420 8.400 8.410 33,259 +0.01(+0.12%)
May 18, 2018 8.410 8.440 8.400 8.400 38,073 +0.00(+0.00%)
May 17, 2018 8.430 8.440 8.400 8.400 95,641 -0.02(-0.24%)
May 16, 2018 8.440 8.457 8.410 8.420 61,927 -0.03(-0.36%)
May 15, 2018 8.440 8.473 8.430 8.450 63,397 -0.02(-0.24%)
May 14, 2018 8.450 8.480 8.450 8.470 53,517 -0.02(-0.24%)
May 11, 2018 8.460 8.490 8.450 8.490 39,909 +0.03(+0.35%)
May 10, 2018 8.450 8.470 8.450 8.460 20,799 +0.01(+0.12%)
May 09, 2018 8.470 8.476 8.440 8.450 47,595 -0.02(-0.24%)
May 08, 2018 8.440 8.470 8.440 8.470 48,078 +0.02(+0.24%)
May 07, 2018 8.460 8.470 8.433 8.450 64,429 -0.02(-0.24%)
May 04, 2018 8.480 8.480 8.460 8.470 13,965 -0.01(-0.12%)
May 03, 2018 8.470 8.480 8.460 8.480 30,348 +0.02(+0.24%)
May 02, 2018 8.490 8.500 8.460 8.460 27,305 -0.03(-0.35%)
May 01, 2018 8.470 8.500 8.460 8.490 15,415 +0.02(+0.24%)
Apr 30, 2018 8.470 8.488 8.450 8.470 41,862 +0.01(+0.12%)
Apr 27, 2018 8.450 8.472 8.450 8.460 32,603 +0.00(+0.00%)
Apr 26, 2018 8.470 8.500 8.450 8.460 42,709 -0.01(-0.12%)
Apr 25, 2018 8.450 8.470 8.450 8.470 13,479 +0.04(+0.47%)
Apr 24, 2018 8.470 8.480 8.430 8.430 52,126 -0.04(-0.47%)
Apr 23, 2018 8.490 8.510 8.460 8.470 87,898 +0.01(+0.12%)
Apr 20, 2018 8.510 8.520 8.460 8.460 20,932 -0.05(-0.59%)
Apr 19, 2018 8.500 8.510 8.495 8.510 31,143 +0.00(+0.00%)
Apr 18, 2018 8.540 8.540 8.500 8.510 25,049 -0.02(-0.23%)
Apr 17, 2018 8.510 8.540 8.510 8.530 25,519 +0.00(+0.00%)
Apr 16, 2018 8.550 8.550 8.500 8.530 34,942 -0.02(-0.22%)
Apr 13, 2018 8.530 8.550 8.530 8.548 6,414 -0.02(-0.24%)
Apr 12, 2018 8.570 8.580 8.560 8.569 16,894 -0.00(-0.01%)
Apr 11, 2018 8.590 8.597 8.570 8.570 11,756 -0.01(-0.12%)
Apr 10, 2018 8.570 8.580 8.560 8.580 34,608 +0.01(+0.12%)
Apr 09, 2018 8.580 8.620 8.560 8.570 10,068 -0.01(-0.12%)
Apr 06, 2018 8.580 8.580 8.550 8.580 43,129 -0.01(-0.12%)
Apr 05, 2018 8.620 8.620 8.570 8.590 60,354 -0.01(-0.12%)
Apr 04, 2018 8.590 8.610 8.580 8.600 11,884 +0.01(+0.12%)
Apr 03, 2018 8.600 8.610 8.580 8.590 40,742 -0.04(-0.46%)
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