Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.280 4.300 4.250 4.280 42,179 +0.03(+0.71%)
Sep 29, 2016 4.239 4.250 4.239 4.250 231 +0.07(+1.67%)
Sep 28, 2016 4.250 4.340 4.180 4.180 50,574 -0.07(-1.65%)
Sep 27, 2016 4.253 4.300 4.220 4.250 58,465 +0.01(+0.31%)
Sep 26, 2016 4.265 4.390 4.237 4.237 2,593 -0.02(-0.54%)
Sep 23, 2016 4.380 4.380 4.260 4.260 10,228 -0.09(-2.07%)
Sep 22, 2016 4.390 4.390 4.320 4.350 12,834 +0.03(+0.69%)
Sep 20, 2016 4.320 4.320 4.320 4.320 141 +0.00(+0.00%)
Sep 19, 2016 4.320 4.320 4.300 4.320 1,081 -0.07(-1.59%)
Sep 16, 2016 4.310 4.390 4.310 4.390 1,351 +0.09(+2.09%)
Sep 15, 2016 4.460 4.520 4.300 4.300 1,400 +0.00(+0.00%)
Sep 14, 2016 4.400 4.430 4.300 4.300 10,322 -0.10(-2.27%)
Sep 13, 2016 4.492 4.600 4.400 4.400 6,522 -0.10(-2.30%)
Sep 12, 2016 4.472 4.504 4.472 4.504 1,690 +0.04(+0.98%)
Sep 09, 2016 4.460 4.460 4.460 4.460 583 +0.00(+0.00%)
Sep 08, 2016 4.420 4.600 4.420 4.460 2,892 +0.02(+0.45%)
Sep 07, 2016 4.516 4.600 4.440 4.440 2,436 -0.06(-1.33%)
Sep 06, 2016 4.490 4.630 4.490 4.500 7,060 +0.06(+1.35%)
Sep 02, 2016 4.590 4.440 4.440 4.440 5,700 +0.03(+0.68%)
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