Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.490 7.527 7.190 7.240 2,035,216 -0.23(-3.08%)
Oct 28, 2016 7.770 7.860 7.470 7.470 2,621,458 -0.28(-3.61%)
Oct 27, 2016 8.250 8.280 7.750 7.750 2,639,188 -0.40(-4.91%)
Oct 26, 2016 8.320 8.470 8.110 8.150 2,571,655 -0.24(-2.86%)
Oct 25, 2016 8.640 8.750 8.360 8.390 1,609,207 -0.23(-2.67%)
Oct 24, 2016 8.980 9.090 8.560 8.620 2,028,520 -0.37(-4.12%)
Oct 21, 2016 9.060 9.260 8.960 8.990 2,221,673 -0.12(-1.32%)
Oct 20, 2016 8.860 9.200 8.750 9.110 2,571,045 +0.23(+2.59%)
Oct 19, 2016 8.600 8.976 8.470 8.880 1,859,138 +0.34(+3.98%)
Oct 18, 2016 8.640 8.760 8.480 8.540 1,354,504 +0.04(+0.47%)
Oct 17, 2016 8.190 8.700 8.190 8.500 2,304,427 +0.23(+2.78%)
Oct 14, 2016 8.400 8.565 8.100 8.270 3,096,221 +0.07(+0.85%)
Oct 13, 2016 8.000 8.270 7.990 8.200 1,735,539 +0.04(+0.49%)
Oct 12, 2016 8.200 8.240 7.970 8.160 1,866,874 -0.08(-0.97%)
Oct 11, 2016 8.500 8.600 8.230 8.240 1,767,975 -0.34(-3.96%)
Oct 10, 2016 8.460 8.720 8.370 8.580 1,986,936 +0.22(+2.63%)
Oct 07, 2016 8.760 8.800 8.280 8.360 2,720,141 -0.50(-5.64%)
Oct 06, 2016 8.880 8.965 8.600 8.860 1,940,151 +0.02(+0.23%)
Oct 05, 2016 8.320 8.870 8.300 8.840 3,980,108 +0.58(+7.02%)
Oct 04, 2016 8.700 8.830 8.220 8.260 4,790,692 -0.45(-5.17%)
Oct 03, 2016 8.940 9.085 8.710 8.710 2,173,059 -0.21(-2.35%)
Sep 30, 2016 8.990 9.150 8.700 8.920 4,786,340 -0.11(-1.22%)
Sep 29, 2016 9.130 9.370 8.940 9.030 4,193,225 -0.06(-0.66%)
Sep 28, 2016 8.750 9.090 8.670 9.090 2,996,624 +0.39(+4.48%)
Sep 27, 2016 8.250 8.730 8.250 8.700 2,964,206 +0.43(+5.20%)
Sep 26, 2016 8.460 8.610 8.250 8.270 2,543,880 -0.25(-2.93%)
Sep 23, 2016 8.200 8.740 8.160 8.520 3,989,006 +0.27(+3.27%)
Sep 22, 2016 8.160 8.380 8.120 8.250 2,853,129 +0.20(+2.48%)
Sep 21, 2016 8.140 8.355 7.930 8.050 3,510,929 -0.12(-1.47%)
Sep 20, 2016 7.860 8.200 7.800 8.170 3,116,053 +0.34(+4.34%)
Sep 19, 2016 7.600 7.900 7.590 7.830 3,667,007 +0.30(+3.98%)
Sep 16, 2016 7.550 7.720 7.365 7.530 5,828,947 -0.19(-2.46%)
Sep 15, 2016 7.630 7.800 7.370 7.720 6,340,978 +0.08(+1.05%)
Sep 14, 2016 8.810 8.840 7.610 7.640 10,091,092 -1.23(-13.87%)
Sep 13, 2016 9.270 9.380 8.800 8.870 3,195,466 -0.54(-5.74%)
Sep 12, 2016 9.250 9.420 9.020 9.410 3,046,096 +0.14(+1.51%)
Sep 09, 2016 9.960 10.01 9.270 9.270 4,595,944 -0.85(-8.40%)
Sep 08, 2016 9.830 10.15 9.680 10.12 3,662,575 -0.09(-0.88%)
Sep 07, 2016 10.44 10.59 10.20 10.21 1,508,048 -0.26(-2.48%)
Sep 06, 2016 10.37 10.60 10.26 10.47 1,883,515 +0.16(+1.55%)
Sep 02, 2016 10.15 10.31 10.31 10.31 2,197,700 +0.21(+2.08%)
Sep 01, 2016 9.950 10.18 9.920 10.10 1,464,380 +0.14(+1.41%)
Aug 31, 2016 10.27 10.30 9.920 9.960 2,281,938 -0.32(-3.11%)
Aug 30, 2016 10.03 10.37 10.03 10.28 1,973,692 +0.24(+2.39%)
Aug 29, 2016 9.810 10.17 9.810 10.04 1,656,061 +0.12(+1.21%)
Aug 26, 2016 9.920 10.30 9.760 9.920 3,278,669 +0.08(+0.81%)
Aug 25, 2016 9.820 10.00 9.620 9.840 1,929,996 -0.08(-0.81%)
Aug 24, 2016 10.00 10.14 9.870 9.920 2,529,159 -0.11(-1.10%)
Aug 23, 2016 10.22 10.36 10.03 10.03 2,251,670 -0.18(-1.76%)
Aug 22, 2016 10.43 10.46 10.11 10.21 2,466,228 -0.29(-2.76%)
Aug 19, 2016 10.33 10.62 10.22 10.50 2,387,108 +0.09(+0.86%)
Aug 18, 2016 10.47 10.65 10.36 10.41 2,492,119 +0.05(+0.48%)
Aug 17, 2016 10.61 10.79 10.14 10.36 4,313,489 -0.39(-3.63%)
Aug 16, 2016 10.71 10.85 10.51 10.75 2,555,732 -0.02(-0.19%)
Aug 15, 2016 10.81 10.82 10.56 10.77 3,251,279 -0.08(-0.74%)
Aug 12, 2016 10.52 10.85 10.41 10.85 3,973,556 +0.22(+2.07%)
Aug 11, 2016 10.36 10.77 10.05 10.63 9,986,625 +0.32(+3.10%)
Aug 10, 2016 10.55 10.98 10.15 10.31 22,599,660 -4.47(-30.24%)
Aug 09, 2016 15.40 15.40 14.68 14.78 3,400,600 -0.52(-3.40%)
Aug 08, 2016 15.32 15.61 15.26 15.30 1,640,248 +0.18(+1.19%)
Aug 05, 2016 14.52 15.20 14.38 15.12 2,035,920 +0.66(+4.56%)
Aug 04, 2016 14.92 15.03 14.43 14.46 1,668,294 -0.42(-2.82%)
Aug 03, 2016 14.50 14.89 14.40 14.88 2,004,156 +0.33(+2.27%)
Aug 02, 2016 14.52 14.68 14.38 14.55 1,711,960 +0.03(+0.21%)
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