Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.840 5.095 4.820 5.010 32,777 +0.09(+1.83%)
Feb 27, 2017 5.150 5.150 4.600 4.920 96,378 -0.13(-2.57%)
Feb 24, 2017 5.250 5.440 4.910 5.050 103,319 -0.20(-3.81%)
Feb 23, 2017 5.054 5.930 4.975 5.250 844,633 +0.15(+2.94%)
Feb 22, 2017 5.180 5.225 4.820 5.100 45,316 +0.00(+0.00%)
Feb 21, 2017 5.150 5.220 5.074 5.100 41,829 -0.13(-2.49%)
Feb 17, 2017 5.230 5.230 5.230 0 +0.09(+1.75%)
Feb 16, 2017 5.410 5.500 5.110 5.140 54,365 -0.33(-6.12%)
Feb 15, 2017 5.418 5.680 5.350 5.475 199,353 -0.03(-0.45%)
Feb 14, 2017 5.524 5.690 5.375 5.500 83,614 -0.12(-2.14%)
Feb 13, 2017 5.630 5.630 5.505 5.620 23,419 +0.10(+1.81%)
Feb 10, 2017 5.760 5.890 5.010 5.520 63,341 -0.20(-3.50%)
Feb 09, 2017 4.820 5.720 4.810 5.720 92,305 +0.94(+19.67%)
Feb 08, 2017 4.830 4.920 4.680 4.780 18,511 +0.02(+0.42%)
Feb 07, 2017 4.820 4.860 4.530 4.760 47,746 +0.01(+0.21%)
Feb 06, 2017 4.490 4.950 4.490 4.750 21,167 +0.19(+4.16%)
Feb 03, 2017 4.650 4.890 4.551 4.560 29,202 +0.01(+0.22%)
Feb 02, 2017 4.450 4.841 4.320 4.550 64,225 +0.15(+3.41%)
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