Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.800 9.430 8.800 9.340 371,634 +0.50(+5.66%)
Apr 27, 2018 7.940 9.170 7.940 8.840 610,599 +0.84(+10.50%)
Apr 26, 2018 7.900 8.350 7.850 8.000 191,734 +0.06(+0.76%)
Apr 25, 2018 8.320 8.350 7.732 7.940 427,664 -0.34(-4.11%)
Apr 24, 2018 8.400 8.730 7.900 8.280 1,371,556 +0.38(+4.81%)
Apr 23, 2018 7.910 8.220 7.820 7.900 178,129 +0.03(+0.38%)
Apr 20, 2018 7.990 7.990 7.715 7.870 293,103 -0.01(-0.13%)
Apr 19, 2018 7.940 8.030 7.500 7.880 1,435,594 -0.61(-7.18%)
Apr 18, 2018 8.210 8.930 8.210 8.490 415,886 -0.93(-9.87%)
Apr 17, 2018 9.110 9.890 9.070 9.420 80,951 +0.41(+4.55%)
Apr 16, 2018 9.630 9.750 8.690 9.010 56,834 -0.61(-6.34%)
Apr 13, 2018 10.50 10.53 9.340 9.620 80,397 -0.74(-7.14%)
Apr 12, 2018 9.950 10.42 9.800 10.36 108,456 +0.68(+7.02%)
Apr 11, 2018 8.780 9.900 8.311 9.680 109,226 +0.78(+8.76%)
Apr 10, 2018 8.520 9.070 8.226 8.900 48,296 +0.78(+9.61%)
Apr 09, 2018 9.000 9.000 7.830 8.120 82,571 -0.80(-8.97%)
Apr 06, 2018 9.690 9.880 8.750 8.920 71,629 -0.87(-8.89%)
Apr 05, 2018 10.24 10.73 9.600 9.790 101,968 -0.40(-3.93%)
Apr 04, 2018 9.470 10.49 9.470 10.19 78,481 +0.61(+6.37%)
Apr 03, 2018 9.620 9.710 9.110 9.580 79,947 -0.04(-0.42%)
Apr 02, 2018 10.05 10.30 9.280 9.620 55,514 -0.30(-3.02%)
Mar 29, 2018 9.920 9.920 9.920 0 +1.12(+12.73%)
Mar 28, 2018 9.270 9.465 8.628 8.800 88,371 -0.41(-4.45%)
Mar 27, 2018 10.14 10.14 9.002 9.210 89,097 -0.89(-8.81%)
Mar 26, 2018 10.83 10.83 9.450 10.10 109,064 -0.27(-2.60%)
Mar 23, 2018 10.55 10.84 10.21 10.37 58,425 -0.13(-1.24%)
Mar 22, 2018 10.93 11.00 10.24 10.50 73,560 -0.35(-3.23%)
Mar 21, 2018 10.63 10.90 10.57 10.85 55,210 +0.28(+2.65%)
Mar 20, 2018 10.80 11.35 10.22 10.57 105,614 -0.33(-3.03%)
Mar 19, 2018 10.61 11.35 10.06 10.90 207,459 +0.26(+2.44%)
Mar 16, 2018 9.110 10.97 9.089 10.64 177,082 +1.59(+17.57%)
Mar 15, 2018 8.540 9.330 7.980 9.050 127,870 +0.57(+6.72%)
Mar 14, 2018 8.960 9.150 8.366 8.480 171,970 -0.14(-1.62%)
Mar 13, 2018 8.500 8.710 8.002 8.620 71,326 +0.02(+0.23%)
Mar 12, 2018 8.770 8.906 8.271 8.600 70,177 -0.23(-2.60%)
Mar 09, 2018 8.930 9.290 8.290 8.830 172,297 -0.02(-0.23%)
Mar 08, 2018 7.690 8.980 7.680 8.850 232,345 +1.25(+16.45%)
Mar 07, 2018 7.766 7.880 7.290 7.600 100,461 +0.10(+1.33%)
Mar 06, 2018 7.680 7.715 6.801 7.500 50,727 -0.19(-2.47%)
Mar 05, 2018 7.240 7.890 7.145 7.690 159,997 +0.45(+6.22%)
Mar 02, 2018 6.936 7.250 6.910 7.240 93,916 +0.38(+5.54%)
Mar 01, 2018 7.240 7.250 6.820 6.860 73,176 -0.39(-5.38%)
Feb 28, 2018 6.530 7.456 6.470 7.250 224,449 +0.81(+12.58%)
Feb 27, 2018 6.360 6.470 6.360 6.440 63,103 +0.06(+0.94%)
Feb 26, 2018 6.390 6.410 6.280 6.380 22,473 +0.09(+1.43%)
Feb 23, 2018 6.400 6.400 5.870 6.290 27,669 -0.07(-1.10%)
Feb 22, 2018 6.390 6.430 6.300 6.360 19,346 +0.01(+0.16%)
Feb 21, 2018 6.390 6.490 6.181 6.350 46,057 +0.04(+0.63%)
Feb 20, 2018 6.050 6.388 6.040 6.310 57,256 +0.23(+3.78%)
Feb 16, 2018 6.080 6.080 6.080 0 +0.06(+1.00%)
Feb 15, 2018 6.200 6.200 5.970 6.020 124,663 -0.11(-1.79%)
Feb 14, 2018 5.970 6.200 5.970 6.130 67,674 +0.16(+2.68%)
Feb 13, 2018 5.840 6.100 5.840 5.970 104,460 +0.08(+1.36%)
Feb 12, 2018 5.600 6.030 5.600 5.890 38,280 +0.44(+8.07%)
Feb 09, 2018 5.990 6.240 5.120 5.450 110,750 -0.74(-11.95%)
Feb 08, 2018 6.110 6.300 5.960 6.190 35,640 +0.16(+2.65%)
Feb 07, 2018 6.220 6.440 6.030 6.030 88,510 -0.24(-3.83%)
Feb 06, 2018 6.150 6.300 5.850 6.270 53,164 -0.36(-5.43%)
Feb 05, 2018 6.460 6.950 6.460 6.630 100,458 +0.04(+0.61%)
Feb 02, 2018 6.970 6.970 6.560 6.590 52,212 -0.41(-5.86%)
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