Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.250 6.350 6.250 6.300 136,727 +0.00(+0.00%)
Feb 27, 2018 6.500 6.500 6.200 6.300 113,173 -0.10(-1.56%)
Feb 26, 2018 6.450 6.500 6.225 6.400 142,563 +0.10(+1.59%)
Feb 23, 2018 6.800 6.800 6.250 6.300 309,166 -0.40(-5.97%)
Feb 22, 2018 6.550 6.900 6.500 6.700 141,803 +0.20(+3.08%)
Feb 21, 2018 6.200 6.583 6.200 6.500 89,765 +0.35(+5.69%)
Feb 20, 2018 6.300 6.600 6.150 6.150 183,749 -0.15(-2.38%)
Feb 16, 2018 6.300 6.300 6.300 0 +0.15(+2.44%)
Feb 15, 2018 6.400 6.500 6.100 6.150 289,925 -0.27(-4.28%)
Feb 14, 2018 6.650 6.950 6.400 6.425 216,476 -0.23(-3.38%)
Feb 13, 2018 6.450 6.950 6.350 6.650 140,288 +0.25(+3.91%)
Feb 12, 2018 6.500 6.650 6.250 6.400 119,425 -0.05(-0.78%)
Feb 09, 2018 6.300 6.500 6.100 6.450 269,292 +0.15(+2.38%)
Feb 08, 2018 6.300 6.450 6.100 6.300 166,357 +0.05(+0.80%)
Feb 07, 2018 6.050 6.300 5.850 6.250 173,570 +0.20(+3.31%)
Feb 06, 2018 5.800 6.200 5.650 6.050 263,309 -0.10(-1.63%)
Feb 05, 2018 6.350 6.600 5.900 6.150 465,178 -0.20(-3.15%)
Feb 02, 2018 6.450 6.650 6.175 6.350 304,952 -0.20(-3.05%)
Feb 01, 2018 7.150 7.150 6.500 6.550 457,677 -0.60(-8.39%)
Jan 31, 2018 7.300 7.325 7.050 7.150 59,653 -0.05(-0.69%)
Jan 30, 2018 7.100 7.300 7.100 7.200 131,636 +0.10(+1.41%)
Jan 29, 2018 7.100 7.236 7.100 7.100 76,452 +0.00(+0.00%)
Jan 26, 2018 7.150 7.285 6.900 7.100 196,998 -0.05(-0.70%)
Jan 25, 2018 7.150 7.200 6.900 7.150 223,517 -0.05(-0.69%)
Jan 24, 2018 7.500 7.600 7.050 7.200 286,793 -0.30(-4.00%)
Jan 23, 2018 7.550 7.600 7.500 7.500 124,520 -0.05(-0.66%)
Jan 22, 2018 7.600 7.849 7.450 7.550 210,409 -0.20(-2.58%)
Jan 19, 2018 7.550 7.900 7.500 7.750 333,292 +0.15(+1.97%)
Jan 18, 2018 7.750 7.900 7.500 7.600 141,305 -0.10(-1.30%)
Jan 17, 2018 7.550 7.750 7.500 7.700 119,950 +0.15(+1.99%)
Jan 16, 2018 8.350 8.650 7.550 7.550 460,882 -0.75(-9.04%)
Jan 12, 2018 8.300 8.300 8.300 0 -0.20(-2.35%)
Jan 11, 2018 8.200 8.600 8.100 8.500 256,580 +0.35(+4.29%)
Jan 10, 2018 8.100 8.200 7.900 8.150 175,737 +0.20(+2.52%)
Jan 09, 2018 7.700 8.050 7.700 7.950 186,485 +0.15(+1.92%)
Jan 08, 2018 8.000 8.100 7.750 7.800 166,089 -0.15(-1.89%)
Jan 05, 2018 8.200 8.350 7.850 7.950 243,026 -0.30(-3.64%)
Jan 04, 2018 7.600 8.400 7.425 8.250 709,599 +0.72(+9.63%)
Jan 03, 2018 7.200 7.624 7.200 7.525 435,883 +0.33(+4.51%)
Jan 02, 2018 7.300 7.350 7.150 7.200 250,439 +0.10(+1.41%)
Dec 29, 2017 7.100 7.100 7.100 0 +0.25(+3.65%)
Dec 28, 2017 6.950 6.950 6.750 6.850 107,934 -0.20(-2.84%)
Dec 27, 2017 7.400 7.450 7.000 7.050 271,521 -0.25(-3.42%)
Dec 26, 2017 7.150 7.350 7.000 7.300 199,544 +0.25(+3.55%)
Dec 22, 2017 6.900 7.050 6.750 7.050 103,460 +0.17(+2.55%)
Dec 21, 2017 6.500 6.900 6.400 6.875 219,662 +0.33(+4.96%)
Dec 20, 2017 6.650 6.713 6.450 6.550 102,691 -0.05(-0.76%)
Dec 19, 2017 6.600 6.600 6.450 6.600 208,412 -0.05(-0.75%)
Dec 18, 2017 6.850 6.875 6.550 6.650 134,463 -0.05(-0.75%)
Dec 15, 2017 6.850 6.900 6.600 6.700 106,620 -0.10(-1.47%)
Dec 14, 2017 6.850 6.950 6.650 6.800 155,380 -0.10(-1.45%)
Dec 13, 2017 7.000 7.100 6.800 6.900 296,354 -0.05(-0.72%)
Dec 12, 2017 6.550 6.950 6.400 6.950 259,591 +0.40(+6.11%)
Dec 11, 2017 6.600 6.600 6.500 6.550 70,290 -0.05(-0.76%)
Dec 08, 2017 6.650 6.700 6.500 6.600 85,743 +0.00(+0.00%)
Dec 07, 2017 6.500 6.650 6.269 6.600 88,360 +0.15(+2.33%)
Dec 06, 2017 6.350 6.650 6.350 6.450 297,574 +0.05(+0.78%)
Dec 05, 2017 6.700 6.700 6.300 6.400 456,637 -0.30(-4.48%)
Dec 04, 2017 6.900 6.900 6.650 6.700 298,057 -0.15(-2.19%)
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