Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 4.300 4.300 4.300 4.300 1,320 -0.07(-1.60%)
Apr 30, 2015 4.230 4.370 4.230 4.370 1,545 +0.17(+4.04%)
Apr 29, 2015 4.320 4.320 4.061 4.200 13,689 -0.13(-3.00%)
Apr 28, 2015 4.330 4.330 4.330 4.330 2,993 -0.03(-0.69%)
Apr 27, 2015 4.310 4.360 4.290 4.360 2,932 -0.01(-0.23%)
Apr 24, 2015 4.360 4.370 4.350 4.370 4,995 +0.01(+0.23%)
Apr 23, 2015 4.366 4.376 4.360 4.360 4,066 -0.01(-0.23%)
Apr 22, 2015 4.364 4.400 4.364 4.370 2,480 -0.03(-0.68%)
Apr 21, 2015 4.400 4.400 4.360 4.400 4,985 +0.02(+0.46%)
Apr 20, 2015 4.400 4.420 4.371 4.380 14,167 -0.01(-0.23%)
Apr 17, 2015 4.361 4.401 4.361 4.390 4,770 -0.01(-0.20%)
Apr 16, 2015 4.350 4.400 4.350 4.399 4,310 +0.03(+0.76%)
Apr 15, 2015 4.322 4.366 4.320 4.366 505 -0.02(-0.55%)
Apr 14, 2015 4.415 4.415 4.290 4.390 4,902 -0.03(-0.68%)
Apr 13, 2015 4.520 4.520 4.390 4.420 6,556 +0.05(+1.14%)
Apr 10, 2015 4.560 4.560 4.330 4.370 22,641 -0.19(-4.17%)
Apr 09, 2015 4.560 4.590 4.540 4.560 2,213 -0.05(-1.17%)
Apr 08, 2015 4.499 4.615 4.480 4.614 3,549 +0.01(+0.30%)
Apr 07, 2015 4.650 4.650 4.590 4.600 1,118 -0.05(-1.08%)
Apr 06, 2015 4.660 4.670 4.560 4.650 15,305 -0.11(-2.31%)
Apr 02, 2015 4.930 4.760 4.760 4.760 38,000 -0.11(-2.23%)
Apr 01, 2015 4.810 4.868 4.810 4.868 832 -0.12(-2.44%)
Mar 31, 2015 4.750 4.990 4.750 4.990 2,209 +0.10(+2.05%)
Mar 30, 2015 4.910 4.910 4.790 4.890 10,647 +0.02(+0.41%)
Mar 27, 2015 4.790 4.870 4.790 4.870 6,202 -0.14(-2.87%)
Mar 26, 2015 4.802 5.140 4.800 5.014 1,085 +0.21(+4.46%)
Mar 25, 2015 4.801 4.801 4.800 4.800 956 -0.03(-0.53%)
Mar 24, 2015 4.750 4.826 4.750 4.826 1,864 +0.08(+1.60%)
Mar 23, 2015 4.520 4.843 4.500 4.750 7,447 +0.00(+0.00%)
Mar 20, 2015 4.760 4.850 4.750 4.750 5,071 -0.05(-1.04%)
Mar 19, 2015 4.790 4.920 4.771 4.800 7,905 -0.07(-1.44%)
Mar 18, 2015 4.850 4.870 4.850 4.870 3,561 +0.03(+0.62%)
Mar 17, 2015 4.950 4.960 4.840 4.840 6,419 -0.03(-0.62%)
Mar 16, 2015 4.840 4.880 4.840 4.870 1,997 +0.02(+0.41%)
Mar 13, 2015 4.850 4.850 4.850 4.850 5,117 -0.00(-0.03%)
Mar 12, 2015 4.850 4.860 4.840 4.852 5,055 -0.01(-0.17%)
Mar 11, 2015 5.040 5.040 4.840 4.860 2,234 +0.04(+0.83%)
Mar 10, 2015 4.820 4.820 4.820 4.820 280 -0.23(-4.55%)
Mar 09, 2015 5.010 5.050 5.010 5.050 597 +0.08(+1.71%)
Mar 06, 2015 4.810 5.005 4.810 4.965 2,062 +0.06(+1.32%)
Mar 04, 2015 4.890 4.900 4.900 4.900 35 -0.05(-1.01%)
Mar 03, 2015 5.100 5.100 4.900 4.950 4,736 -0.26(-4.99%)
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