Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.09 10.09 10.09 10.09 1,717 -0.16(-1.58%)
Oct 30, 2017 10.10 10.25 10.10 10.25 3,468 +0.23(+2.30%)
Oct 27, 2017 10.10 10.29 10.00 10.02 6,770 +0.02(+0.20%)
Oct 26, 2017 10.05 10.05 9.900 10.00 3,829 +0.00(+0.00%)
Oct 25, 2017 9.920 10.00 9.789 10.00 6,246 +0.02(+0.20%)
Oct 24, 2017 9.964 9.980 9.964 9.980 250 -0.07(-0.70%)
Oct 23, 2017 10.09 10.15 10.05 10.05 3,459 -0.00(-0.05%)
Oct 20, 2017 10.11 10.17 10.00 10.05 7,131 +0.04(+0.35%)
Oct 19, 2017 10.01 10.24 10.00 10.02 7,693 -0.13(-1.28%)
Oct 18, 2017 10.25 10.26 9.900 10.15 7,959 -0.09(-0.93%)
Oct 17, 2017 10.10 10.24 10.00 10.24 2,709 +0.04(+0.44%)
Oct 16, 2017 10.05 10.36 10.05 10.20 7,960 +0.20(+2.00%)
Oct 13, 2017 9.955 10.32 9.950 10.00 37,053 +0.05(+0.50%)
Oct 12, 2017 10.10 10.10 9.950 9.950 6,492 +0.00(+0.00%)
Oct 11, 2017 9.730 10.11 9.730 9.950 34,991 +0.30(+3.11%)
Oct 10, 2017 9.500 9.750 9.500 9.650 4,245 +0.00(+0.00%)
Oct 09, 2017 9.600 9.650 9.550 9.650 6,476 +0.00(+0.00%)
Oct 06, 2017 9.655 9.800 9.500 9.650 34,125 -0.12(-1.22%)
Oct 05, 2017 9.650 9.770 9.550 9.770 6,602 +0.22(+2.30%)
Oct 04, 2017 9.550 9.550 9.450 9.550 2,407 +0.05(+0.53%)
Oct 03, 2017 9.650 9.681 9.500 9.500 3,814 -0.25(-2.56%)
Oct 02, 2017 9.500 9.750 9.329 9.750 4,498 +0.30(+3.17%)
Sep 29, 2017 9.450 9.565 9.250 9.450 10,609 +0.05(+0.53%)
Sep 28, 2017 9.450 9.649 9.400 9.400 9,609 -0.05(-0.53%)
Sep 27, 2017 9.500 9.655 9.450 9.450 31,769 +0.00(+0.00%)
Sep 26, 2017 9.850 9.850 9.250 9.450 19,877 -0.30(-3.08%)
Sep 25, 2017 9.800 9.850 9.600 9.750 26,740 -0.15(-1.52%)
Sep 22, 2017 9.750 9.947 9.636 9.900 13,450 +0.25(+2.59%)
Sep 21, 2017 9.800 9.800 9.574 9.650 9,200 -0.10(-1.03%)
Sep 20, 2017 9.700 9.800 9.700 9.750 13,593 +0.10(+1.04%)
Sep 19, 2017 9.700 10.35 9.514 9.650 25,934 +0.06(+0.63%)
Sep 18, 2017 9.650 9.650 9.400 9.589 9,521 +0.24(+2.56%)
Sep 15, 2017 9.000 9.350 8.950 9.350 5,945 +0.35(+3.89%)
Sep 14, 2017 9.050 9.100 8.950 9.000 3,235 -0.10(-1.10%)
Sep 13, 2017 9.100 9.227 9.000 9.100 11,257 -0.10(-1.09%)
Sep 12, 2017 9.000 9.225 8.900 9.200 8,553 +0.30(+3.37%)
Sep 11, 2017 9.231 9.345 8.850 8.900 21,379 -0.30(-3.26%)
Sep 08, 2017 9.150 9.250 9.150 9.200 5,992 -0.05(-0.54%)
Sep 07, 2017 9.350 9.500 9.150 9.250 8,530 -0.10(-1.07%)
Sep 06, 2017 9.269 9.450 9.250 9.350 8,512 +0.15(+1.63%)
Sep 05, 2017 9.576 9.650 9.150 9.200 16,186 -0.25(-2.65%)
Sep 01, 2017 9.586 9.586 9.400 9.450 5,096 -0.10(-1.05%)
Aug 31, 2017 9.400 9.700 9.400 9.550 13,003 +0.15(+1.60%)
Aug 30, 2017 9.400 9.500 9.300 9.400 7,817 +0.05(+0.53%)
Aug 29, 2017 9.200 9.500 9.200 9.350 17,659 +0.35(+3.89%)
Aug 28, 2017 8.750 9.250 8.745 9.000 34,578 +0.30(+3.45%)
Aug 25, 2017 8.250 8.700 8.250 8.700 7,697 +0.55(+6.75%)
Aug 24, 2017 8.737 8.737 8.150 8.150 12,330 -0.50(-5.78%)
Aug 23, 2017 8.500 8.828 8.500 8.650 28,611 +0.05(+0.58%)
Aug 22, 2017 8.432 8.850 8.432 8.600 10,805 +0.25(+2.99%)
Aug 21, 2017 8.450 8.450 8.350 8.350 8,236 +0.04(+0.45%)
Aug 18, 2017 8.400 8.400 8.312 8.312 683 -0.04(-0.47%)
Aug 17, 2017 8.200 8.351 8.200 8.351 1,705 -0.05(-0.58%)
Aug 15, 2017 8.400 8.400 8.400 109 +0.00(+0.00%)
Aug 14, 2017 8.250 8.450 8.250 8.400 7,179 +0.30(+3.70%)
Aug 11, 2017 8.143 8.450 8.000 8.100 30,057 -0.10(-1.22%)
Aug 10, 2017 8.450 8.450 8.067 8.200 6,078 -0.10(-1.20%)
Aug 09, 2017 8.300 8.305 8.216 8.300 11,766 +0.05(+0.61%)
Aug 08, 2017 8.200 8.550 8.050 8.250 31,275 +0.45(+5.77%)
Aug 07, 2017 8.200 8.250 7.800 7.800 15,725 -0.33(-4.09%)
Aug 04, 2017 8.300 7.900 8.133 33,747 +0.19(+2.44%)
Aug 03, 2017 7.950 8.250 7.745 7.939 47,949 +0.44(+5.85%)
Aug 02, 2017 7.050 7.800 7.000 7.500 20,265 +0.50(+7.14%)
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