Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.810 6.830 6.830 6.830 331,500 +0.02(+0.29%)
Aug 28, 2014 6.770 6.840 6.730 6.810 343,600 -0.01(-0.15%)
Aug 27, 2014 6.880 6.880 6.820 6.820 190,030 -0.04(-0.58%)
Aug 26, 2014 6.860 6.935 6.810 6.860 382,147 +0.01(+0.15%)
Aug 25, 2014 6.850 6.920 6.850 6.850 211,283 +0.03(+0.44%)
Aug 22, 2014 6.800 6.957 6.775 6.820 193,840 +0.01(+0.15%)
Aug 21, 2014 6.810 6.840 6.745 6.810 191,521 +0.01(+0.15%)
Aug 20, 2014 6.700 6.820 6.690 6.800 316,515 +0.05(+0.74%)
Aug 19, 2014 6.770 6.830 6.740 6.750 138,072 -0.03(-0.44%)
Aug 18, 2014 6.800 6.810 6.740 6.780 182,419 +0.05(+0.74%)
Aug 15, 2014 6.840 6.850 6.660 6.730 256,723 -0.04(-0.59%)
Aug 14, 2014 6.750 6.800 6.730 6.770 140,447 +0.00(+0.00%)
Aug 13, 2014 6.860 6.860 6.755 6.770 430,263 -0.05(-0.73%)
Aug 12, 2014 6.890 6.940 6.770 6.820 215,349 -0.11(-1.59%)
Aug 11, 2014 6.870 6.970 6.800 6.930 280,841 +0.11(+1.61%)
Aug 08, 2014 6.750 6.860 6.710 6.820 253,094 +0.07(+1.04%)
Aug 07, 2014 6.830 6.870 6.700 6.750 321,397 -0.07(-1.03%)
Aug 06, 2014 6.730 6.910 6.730 6.820 254,140 +0.03(+0.44%)
Aug 05, 2014 6.730 6.860 6.692 6.790 319,610 +0.03(+0.44%)
Aug 04, 2014 6.800 6.830 6.710 6.760 529,480 -0.02(-0.29%)
Aug 01, 2014 6.880 6.940 6.745 6.780 333,258 -0.07(-1.02%)
Jul 31, 2014 6.900 7.000 6.850 6.850 540,840 -0.14(-2.00%)
Jul 30, 2014 6.970 7.080 6.900 6.990 715,336 +0.08(+1.16%)
Jul 29, 2014 6.330 7.035 6.315 6.910 2,068,364 +0.63(+10.03%)
Jul 28, 2014 6.280 6.330 6.230 6.280 980,535 -0.01(-0.16%)
Jul 25, 2014 6.240 6.320 6.210 6.290 667,778 +0.00(+0.00%)
Jul 24, 2014 6.320 6.350 6.260 6.290 273,913 +0.01(+0.16%)
Jul 23, 2014 6.270 6.340 6.250 6.280 308,453 +0.00(+0.00%)
Jul 22, 2014 6.300 6.330 6.240 6.280 613,566 +0.03(+0.48%)
Jul 21, 2014 6.250 6.290 6.230 6.250 1,059,787 -0.03(-0.48%)
Jul 18, 2014 6.180 6.328 6.180 6.280 969,003 +0.08(+1.29%)
Jul 17, 2014 6.260 6.320 6.190 6.200 473,899 -0.09(-1.43%)
Jul 16, 2014 6.350 6.385 6.290 6.290 468,720 -0.01(-0.16%)
Jul 15, 2014 6.350 6.390 6.290 6.300 694,506 -0.03(-0.47%)
Jul 14, 2014 6.430 6.460 6.330 6.330 583,980 -0.05(-0.78%)
Jul 11, 2014 6.400 6.440 6.370 6.380 322,399 -0.05(-0.78%)
Jul 10, 2014 6.300 6.470 6.270 6.430 347,240 -0.02(-0.31%)
Jul 09, 2014 6.440 6.510 6.370 6.450 458,549 +0.01(+0.16%)
Jul 08, 2014 6.450 6.540 6.360 6.440 502,133 -0.05(-0.77%)
Jul 07, 2014 6.570 6.570 6.480 6.490 393,799 -0.12(-1.82%)
Jul 03, 2014 6.570 6.610 6.610 6.610 145,900 +0.09(+1.38%)
Jul 02, 2014 6.550 6.590 6.470 6.520 260,280 -0.06(-0.91%)
Jul 01, 2014 6.570 6.665 6.550 6.580 485,419 +0.06(+0.92%)
Jun 30, 2014 6.520 6.570 6.490 6.520 314,925 -0.03(-0.46%)
Jun 27, 2014 6.490 6.595 6.490 6.550 875,767 +0.02(+0.31%)
Jun 26, 2014 6.570 6.610 6.510 6.530 263,829 -0.07(-1.06%)
Jun 25, 2014 6.500 6.610 6.450 6.600 359,794 +0.05(+0.76%)
Jun 24, 2014 6.530 6.630 6.505 6.550 418,175 -0.01(-0.15%)
Jun 23, 2014 6.540 6.600 6.452 6.560 502,542 +0.00(+0.00%)
Jun 20, 2014 6.570 6.590 6.480 6.560 631,209 +0.04(+0.61%)
Jun 19, 2014 6.590 6.620 6.500 6.520 333,527 -0.02(-0.31%)
Jun 18, 2014 6.420 6.540 6.340 6.540 1,140,224 +0.09(+1.40%)
Jun 17, 2014 6.420 6.520 6.330 6.450 530,701 +0.01(+0.16%)
Jun 16, 2014 6.430 6.450 6.355 6.440 239,013 +0.03(+0.47%)
Jun 13, 2014 6.430 6.489 6.290 6.410 958,810 +0.02(+0.31%)
Jun 12, 2014 6.530 6.580 6.390 6.390 625,634 -0.18(-2.74%)
Jun 11, 2014 6.580 6.650 6.540 6.570 253,445 -0.07(-1.05%)
Jun 10, 2014 6.570 6.650 6.550 6.640 304,391 +0.09(+1.37%)
Jun 06, 2014 6.520 6.630 6.500 6.550 600,556 +0.00(+0.00%)
Jun 05, 2014 6.480 6.570 6.430 6.550 602,956 +0.07(+1.08%)
Jun 04, 2014 6.400 6.500 6.400 6.480 386,033 +0.02(+0.31%)
Jun 03, 2014 6.540 6.540 6.440 6.460 627,561 -0.08(-1.22%)
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