Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.550 4.890 4.290 4.880 12,614 +0.17(+3.61%)
Jul 30, 2015 4.800 4.807 4.710 4.710 5,647 -0.09(-1.87%)
Jul 29, 2015 4.710 4.800 4.700 4.800 6,556 +0.10(+2.13%)
Jul 27, 2015 4.790 4.700 4.700 4.700 258 -0.02(-0.42%)
Jul 24, 2015 4.690 4.750 4.690 4.720 2,876 +0.08(+1.81%)
Jul 23, 2015 4.600 4.636 4.600 4.636 476 +0.04(+0.78%)
Jul 22, 2015 4.600 4.600 4.600 4.600 128 +0.04(+0.88%)
Jul 21, 2015 4.668 4.680 4.560 4.560 724 +0.01(+0.22%)
Jul 20, 2015 4.550 4.550 4.550 4.550 232 +0.00(+0.06%)
Jul 17, 2015 4.500 4.547 4.480 4.547 1,106 -0.00(-0.06%)
Jul 16, 2015 4.550 4.550 4.550 4.550 336 +0.00(+0.00%)
Jul 15, 2015 4.500 4.550 4.500 4.550 11,960 +0.07(+1.56%)
Jul 14, 2015 4.690 4.690 4.480 4.480 410 +0.01(+0.22%)
Jul 13, 2015 4.470 4.470 4.470 4.470 545 +0.00(+0.00%)
Jul 10, 2015 4.528 4.530 4.470 4.470 3,400 -0.08(-1.76%)
Jul 08, 2015 4.560 4.550 4.550 4.550 165 -0.07(-1.54%)
Jul 07, 2015 4.621 4.621 4.621 4.621 200 +0.02(+0.46%)
Jul 06, 2015 4.520 4.631 4.520 4.600 34,286 +0.00(+0.00%)
Jul 02, 2015 4.620 4.600 4.600 4.600 33,600 -0.02(-0.43%)
Jul 01, 2015 4.600 4.620 4.600 4.620 1,332 +0.01(+0.22%)
Jun 30, 2015 4.680 4.680 4.600 4.610 1,260 -0.12(-2.54%)
Jun 29, 2015 4.730 4.730 4.720 4.730 3,503 +0.08(+1.69%)
Jun 26, 2015 4.651 4.651 4.651 4.651 230 +0.04(+0.90%)
Jun 25, 2015 4.610 4.730 4.602 4.610 1,575 +0.01(+0.22%)
Jun 24, 2015 4.610 4.613 4.600 4.600 815 +0.00(+0.00%)
Jun 23, 2015 4.600 4.600 4.600 4.600 189 -0.00(-0.00%)
Jun 22, 2015 4.600 4.603 4.590 4.600 1,193 +0.10(+2.22%)
Jun 19, 2015 4.690 4.720 4.500 4.500 17,776 -0.19(-4.05%)
Jun 18, 2015 4.740 4.740 4.660 4.690 4,126 -0.05(-1.04%)
Jun 17, 2015 4.650 4.739 4.650 4.739 1,232 +0.09(+1.92%)
Jun 16, 2015 4.600 4.739 4.590 4.650 1,386 +0.07(+1.55%)
Jun 15, 2015 4.540 4.579 4.530 4.579 2,658 +0.04(+0.86%)
Jun 12, 2015 4.740 4.740 4.540 4.540 325 +0.00(+0.00%)
Jun 11, 2015 4.540 4.564 4.540 4.540 651 -0.21(-4.42%)
Jun 10, 2015 4.540 4.750 4.540 4.750 10,826 +0.08(+1.71%)
Jun 09, 2015 4.800 4.800 4.670 4.670 458 +0.14(+3.09%)
Jun 08, 2015 4.580 4.780 4.530 4.530 6,541 -0.12(-2.60%)
Jun 05, 2015 4.651 4.651 4.651 4.651 122 +0.15(+3.33%)
Jun 04, 2015 4.501 4.501 4.501 4.501 137 -0.12(-2.70%)
Jun 03, 2015 4.626 4.626 4.626 4.626 187 -0.17(-3.63%)
Jun 01, 2015 4.620 4.800 4.800 4.800 20 +0.11(+2.35%)
May 29, 2015 4.656 4.690 4.650 4.690 2,159 +0.09(+1.93%)
May 28, 2015 4.650 4.650 4.600 4.601 402 -0.03(-0.63%)
May 27, 2015 4.620 4.800 4.620 4.630 4,141 +0.02(+0.46%)
May 26, 2015 4.600 4.790 4.600 4.609 1,331 -0.01(-0.24%)
May 22, 2015 4.620 4.620 4.620 4.620 100 +0.02(+0.43%)
May 21, 2015 4.600 4.620 4.600 4.600 1,302 -0.01(-0.22%)
May 20, 2015 4.780 4.780 4.610 4.610 2,503 -0.17(-3.56%)
May 19, 2015 4.750 4.780 4.750 4.780 1,254 +0.03(+0.63%)
May 18, 2015 4.750 4.900 4.750 4.750 11,693 +0.00(+0.00%)
May 15, 2015 4.750 4.750 4.750 4.750 343 +0.04(+0.85%)
May 14, 2015 4.749 4.750 4.610 4.710 2,393 +0.11(+2.30%)
May 13, 2015 4.600 4.610 4.600 4.604 699 -0.04(-0.87%)
May 12, 2015 4.500 4.750 4.482 4.644 4,920 +0.18(+4.02%)
May 11, 2015 4.500 4.600 4.450 4.465 4,024 +0.01(+0.32%)
May 08, 2015 4.450 4.450 4.450 4.450 4,041 -0.01(-0.21%)
May 07, 2015 4.630 4.665 4.460 4.460 3,762 -0.26(-5.51%)
May 06, 2015 4.380 4.950 4.380 4.720 68,650 +0.47(+11.06%)
May 05, 2015 4.249 4.250 4.238 4.250 5,032 +0.00(+0.02%)
May 04, 2015 4.250 4.250 4.200 4.249 3,274 -0.05(-1.19%)
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