Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.520 4.880 4.050 4.720 14,194 +0.28(+6.31%)
Oct 30, 2014 4.580 4.680 4.050 4.440 21,218 -0.15(-3.27%)
Oct 29, 2014 4.520 4.720 4.300 4.590 14,077 +0.08(+1.73%)
Oct 28, 2014 4.180 4.590 3.910 4.512 30,372 +0.40(+9.73%)
Oct 27, 2014 4.610 4.410 3.550 4.112 59,002 -0.30(-6.76%)
Oct 24, 2014 4.580 4.820 4.310 4.410 74,485 -0.20(-4.34%)
Oct 23, 2014 4.830 4.830 4.510 4.610 17,967 -0.02(-0.43%)
Oct 22, 2014 4.580 4.900 4.580 4.630 28,738 +0.06(+1.31%)
Oct 21, 2014 4.920 4.930 4.520 4.570 20,091 -0.34(-6.94%)
Oct 20, 2014 5.030 5.210 4.905 4.911 7,855 -0.09(-1.82%)
Oct 17, 2014 5.410 5.410 4.880 5.002 29,299 -0.29(-5.44%)
Oct 16, 2014 5.290 5.580 5.000 5.290 11,099 -0.01(-0.19%)
Oct 15, 2014 5.160 5.400 4.800 5.300 41,425 +0.05(+0.95%)
Oct 14, 2014 5.160 5.660 4.560 5.250 41,734 +0.13(+2.54%)
Oct 13, 2014 5.220 5.810 5.100 5.120 33,253 -0.08(-1.54%)
Oct 10, 2014 6.080 6.300 5.190 5.200 40,017 -0.90(-14.75%)
Oct 09, 2014 6.070 6.270 6.000 6.100 42,402 +0.01(+0.16%)
Oct 08, 2014 6.240 6.290 6.060 6.090 72,939 -0.07(-1.14%)
Oct 07, 2014 6.330 6.350 6.000 6.160 78,786 -0.14(-2.22%)
Oct 06, 2014 6.400 6.400 6.160 6.300 21,786 -0.06(-0.94%)
Oct 03, 2014 6.180 6.390 6.027 6.360 24,137 +0.36(+6.00%)
Oct 02, 2014 5.870 6.180 5.680 6.000 20,896 -0.01(-0.17%)
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