Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 4.270 4.260 4.260 4.260 83 +0.06(+1.43%)
Jun 30, 2016 4.250 4.250 4.200 4.200 1,079 +0.04(+0.93%)
Jun 29, 2016 4.122 4.161 4.122 4.161 911 +0.05(+1.25%)
Jun 28, 2016 3.980 4.620 3.980 4.110 30,339 +0.24(+6.20%)
Jun 27, 2016 3.800 3.940 3.760 3.870 4,211 -0.00(-0.08%)
Jun 24, 2016 3.950 3.950 3.870 3.873 859 -0.03(-0.69%)
Jun 23, 2016 3.910 3.910 3.880 3.900 2,976 -0.04(-1.02%)
Jun 22, 2016 3.990 4.011 3.940 3.940 7,555 +0.00(+0.00%)
Jun 21, 2016 3.998 3.998 3.940 3.940 263 +0.01(+0.25%)
Jun 20, 2016 3.930 3.930 3.930 3.930 218 -0.03(-0.76%)
Jun 17, 2016 3.804 4.160 3.804 3.960 3,744 -0.13(-3.18%)
Jun 16, 2016 3.900 4.090 3.900 4.090 932 +0.19(+4.87%)
Jun 15, 2016 4.050 4.050 3.860 3.900 7,119 -0.10(-2.50%)
Jun 14, 2016 4.170 4.170 4.000 4.000 3,309 -0.07(-1.72%)
Jun 13, 2016 4.112 4.150 4.062 4.070 2,762 -0.08(-1.93%)
Jun 10, 2016 4.150 4.160 4.150 4.150 940 -0.03(-0.72%)
Jun 09, 2016 4.180 4.180 4.180 4.180 170 +0.13(+3.21%)
Jun 08, 2016 4.180 4.180 4.050 4.050 251 -0.00(-0.02%)
Jun 07, 2016 4.190 4.190 4.051 4.051 3,931 -0.16(-3.78%)
Jun 06, 2016 4.190 4.210 4.050 4.210 5,434 +0.04(+0.96%)
Jun 03, 2016 4.126 4.200 4.126 4.170 1,907 -0.06(-1.42%)
Jun 02, 2016 4.120 4.250 4.120 4.230 6,054 +0.00(+0.00%)
Jun 01, 2016 4.020 4.230 4.020 4.230 9,911 +0.18(+4.44%)
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