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%)
Sep 01, 2016 4.550 4.550 4.410 4.410 2,518 -0.08(-1.78%)
Aug 31, 2016 4.491 4.519 4.490 4.490 787 -0.24(-5.07%)
Aug 30, 2016 4.396 4.730 4.350 4.730 23,212 +0.33(+7.50%)
Aug 29, 2016 4.300 4.400 4.250 4.400 34,238 +0.01(+0.23%)
Aug 26, 2016 4.350 4.410 4.240 4.390 95,296 +0.15(+3.54%)
Aug 25, 2016 4.300 4.400 4.230 4.240 26,309 +0.01(+0.24%)
Aug 24, 2016 4.289 4.289 4.230 4.230 2,714 +0.06(+1.44%)
Aug 23, 2016 4.250 4.344 4.170 4.170 745 -0.18(-4.14%)
Aug 22, 2016 4.180 4.360 4.180 4.350 3,609 +0.20(+4.82%)
Aug 19, 2016 4.348 4.348 4.150 4.150 5,960 -0.10(-2.36%)
Aug 17, 2016 4.410 4.250 4.250 4.250 57 -0.11(-2.52%)
Aug 16, 2016 4.360 4.360 4.360 4.360 334 +0.01(+0.23%)
Aug 15, 2016 4.382 4.430 4.350 4.350 1,220 -0.00(-0.02%)
Aug 12, 2016 4.310 4.370 4.250 4.351 3,800 +0.01(+0.25%)
Aug 11, 2016 4.767 4.770 4.340 4.340 21,993 -0.06(-1.37%)
Aug 10, 2016 4.250 4.800 4.250 4.401 18,034 +0.15(+3.54%)
Aug 09, 2016 4.250 4.250 4.250 4.250 310 +0.04(+0.95%)
Aug 08, 2016 4.250 4.250 4.210 4.210 1,112 +0.00(+0.00%)
Aug 05, 2016 4.210 4.210 4.210 4.210 190 -0.04(-0.92%)
Aug 04, 2016 4.300 4.340 4.249 4.249 1,671 -0.00(-0.03%)
Aug 03, 2016 4.212 4.290 4.211 4.250 991 -0.01(-0.24%)
Aug 02, 2016 4.360 4.369 4.210 4.260 11,093 -0.07(-1.61%)
Aug 01, 2016 4.213 4.340 4.213 4.330 1,949 +0.12(+2.85%)
Jul 29, 2016 4.290 4.510 4.210 4.210 17,646 -0.15(-3.44%)
Jul 28, 2016 4.200 4.360 4.200 4.360 500 +0.17(+4.06%)
Jul 27, 2016 4.240 4.250 4.110 4.190 83,249 +0.08(+1.95%)
Jul 26, 2016 4.430 4.430 4.100 4.110 6,626 -0.14(-3.29%)
Jul 22, 2016 4.250 4.250 4.250 4.250 40 +0.15(+3.66%)
Jul 21, 2016 4.150 4.180 4.100 4.100 6,788 +0.01(+0.24%)
Jul 20, 2016 4.090 4.090 4.090 4.090 593 -0.04(-0.97%)
Jul 19, 2016 4.240 4.250 4.130 4.130 531 -0.16(-3.71%)
Jul 18, 2016 4.210 4.320 4.210 4.289 4,791 +0.03(+0.68%)
Jul 15, 2016 4.350 4.600 4.260 4.260 5,880 +0.01(+0.24%)
Jul 14, 2016 4.250 4.250 4.200 4.250 3,988 -0.09(-2.07%)
Jul 13, 2016 4.220 4.350 4.220 4.340 6,416 +0.00(+0.00%)
Jul 12, 2016 4.201 4.340 4.201 4.340 1,388 +0.25(+6.11%)
Jul 11, 2016 4.250 4.290 4.032 4.090 3,175 -0.16(-3.76%)
Jul 08, 2016 4.250 4.250 4.250 4.250 206 +0.09(+2.16%)
Jul 07, 2016 4.169 4.250 4.160 4.160 5,209 -0.10(-2.35%)
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