Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.090 4.150 4.050 4.050 9,386 -0.08(-1.94%)
May 27, 2016 4.170 4.130 4.130 4.130 6,200 +0.03(+0.79%)
May 26, 2016 4.300 4.330 4.050 4.098 4,773 -0.12(-2.90%)
May 24, 2016 4.320 4.220 4.220 4.220 119 -0.15(-3.43%)
May 23, 2016 4.480 4.589 4.300 4.370 13,372 -0.11(-2.46%)
May 20, 2016 4.480 4.480 4.480 4.480 1,211 +0.01(+0.22%)
May 19, 2016 4.500 4.500 4.300 4.470 4,555 -0.04(-0.89%)
May 18, 2016 4.541 4.590 4.510 4.510 3,030 +0.00(+0.00%)
May 17, 2016 4.532 4.550 4.500 4.510 2,462 -0.00(-0.04%)
May 16, 2016 4.510 4.540 4.510 4.512 1,796 -0.04(-0.84%)
May 13, 2016 4.750 4.750 4.370 4.550 15,335 +0.15(+3.41%)
May 12, 2016 4.425 4.700 4.350 4.400 14,867 +0.05(+1.17%)
May 10, 2016 4.350 4.349 4.349 4.349 65 -0.09(-2.05%)
May 09, 2016 4.315 4.440 4.300 4.440 5,221 +0.07(+1.60%)
May 06, 2016 4.360 4.400 4.250 4.370 7,855 -0.09(-1.93%)
May 05, 2016 4.499 4.500 4.350 4.456 13,107 -0.01(-0.12%)
May 04, 2016 4.519 4.519 4.462 4.462 350 +0.00(+0.03%)
May 03, 2016 4.594 4.594 4.460 4.460 1,875 -0.09(-1.98%)
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