Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 2.237 2.282 2.165 2.217 207,125 -0.12(-5.03%)
Sep 29, 2014 2.335 2.374 2.269 2.335 210,134 +0.00(+0.00%)
Sep 26, 2014 2.335 2.380 2.230 2.335 530,563 +0.01(+0.28%)
Sep 25, 2014 2.152 2.348 2.106 2.328 699,174 +0.14(+6.57%)
Sep 24, 2014 2.178 2.217 2.080 2.185 269,436 -0.01(-0.30%)
Sep 23, 2014 2.087 2.243 2.067 2.191 586,976 +0.10(+5.00%)
Sep 22, 2014 2.015 2.110 1.937 2.087 509,613 +0.05(+2.24%)
Sep 19, 2014 1.950 2.067 1.917 2.041 3,904,597 +0.14(+7.19%)
Sep 18, 2014 1.819 1.917 1.793 1.904 503,292 +0.03(+1.39%)
Sep 17, 2014 1.839 1.937 1.819 1.878 754,415 -0.01(-0.35%)
Sep 16, 2014 1.832 1.911 1.761 1.885 547,985 +0.01(+0.35%)
Sep 15, 2014 1.598 1.937 1.598 1.878 1,196,697 +0.33(+21.01%)
Sep 12, 2014 1.565 1.585 1.545 1.552 73,569 -0.03(-2.06%)
Sep 11, 2014 1.585 1.611 1.545 1.585 178,403 -0.03(-1.62%)
Sep 10, 2014 1.604 1.695 1.598 1.611 147,505 +0.00(+0.00%)
Sep 09, 2014 1.656 1.656 1.604 1.611 289,121 -0.03(-1.98%)
Sep 08, 2014 1.663 1.676 1.617 1.643 121,475 -0.03(-1.56%)
Sep 05, 2014 1.695 1.663 1.650 1.669 33,390 +0.01(+0.39%)
Sep 04, 2014 1.715 1.722 1.624 1.663 319,170 +0.01(+0.39%)
Sep 03, 2014 1.669 1.695 1.637 1.656 114,059 -0.02(-1.17%)
Sep 02, 2014 1.761 1.761 1.689 1.676 113,047 -0.10(-5.51%)
Aug 29, 2014 1.761 1.774 1.774 1.774 103,817 +0.01(+0.74%)
Aug 28, 2014 1.735 1.767 1.702 1.761 163,643 +0.07(+4.25%)
Aug 27, 2014 1.722 1.728 1.676 1.689 143,367 +0.01(+0.39%)
Aug 26, 2014 1.689 1.695 1.676 1.682 54,750 +0.05(+2.79%)
Aug 25, 2014 1.676 1.695 1.630 1.637 153,197 -0.03(-1.57%)
Aug 22, 2014 1.663 1.689 1.637 1.663 62,968 -0.01(-0.78%)
Aug 21, 2014 1.682 1.682 1.663 1.676 134,194 -0.02(-1.15%)
Aug 20, 2014 1.722 1.722 1.676 1.695 83,839 -0.04(-2.26%)
Aug 19, 2014 1.754 1.754 1.728 1.735 69,634 -0.03(-1.48%)
Aug 18, 2014 1.741 1.774 1.715 1.761 70,666 -0.03(-1.46%)
Aug 15, 2014 1.761 1.813 1.761 1.787 42,451 -0.02(-1.08%)
Aug 14, 2014 1.806 1.819 1.774 1.806 57,038 +0.00(+0.00%)
Aug 13, 2014 1.813 1.832 1.806 1.806 18,193 -0.01(-0.36%)
Aug 12, 2014 1.813 1.839 1.800 1.813 44,707 +0.00(+0.00%)
Aug 11, 2014 1.793 1.852 1.793 1.813 42,959 +0.01(+0.36%)
Aug 08, 2014 1.787 1.839 1.787 1.806 51,002 +0.00(+0.00%)
Aug 07, 2014 1.780 1.813 1.767 1.806 42,598 -0.03(-1.77%)
Aug 06, 2014 1.800 1.839 1.767 1.839 138,498 +0.04(+2.17%)
Aug 05, 2014 1.813 1.819 1.752 1.800 79,457 -0.03(-1.78%)
Aug 04, 2014 1.845 1.859 1.826 1.832 64,757 -0.04(-2.09%)
Aug 01, 2014 1.832 1.885 1.806 1.872 88,622 +0.01(+0.35%)
Jul 31, 2014 1.819 1.891 1.813 1.865 104,341 +0.01(+0.35%)
Jul 30, 2014 1.819 1.865 1.767 1.859 161,148 -0.03(-1.38%)
Jul 29, 2014 1.865 1.911 1.839 1.885 70,148 -0.01(-0.34%)
Jul 28, 2014 1.845 1.891 1.845 1.891 89,750 +0.05(+2.84%)
Jul 25, 2014 1.728 1.845 1.715 1.839 202,292 +0.17(+10.16%)
Jul 24, 2014 1.695 1.695 1.650 1.669 116,122 -0.01(-0.78%)
Jul 23, 2014 1.728 1.728 1.669 1.682 160,202 -0.03(-1.53%)
Jul 22, 2014 1.774 1.826 1.709 1.709 187,789 -0.10(-5.41%)
Jul 21, 2014 1.787 1.845 1.767 1.806 152,162 -0.01(-0.36%)
Jul 18, 2014 1.806 1.832 1.792 1.813 94,208 -0.02(-1.07%)
Jul 17, 2014 1.852 1.865 1.650 1.832 446,649 -0.03(-1.40%)
Jul 16, 2014 1.930 1.943 1.852 1.859 118,888 -0.02(-1.04%)
Jul 15, 2014 2.028 2.035 1.872 1.878 249,657 -0.12(-6.19%)
Jul 14, 2014 2.028 2.067 1.995 2.002 138,468 -0.08(-4.06%)
Jul 11, 2014 2.015 2.106 1.982 2.087 176,304 +0.11(+5.61%)
Jul 10, 2014 2.022 2.074 1.963 1.976 285,475 -0.16(-7.34%)
Jul 09, 2014 2.022 2.132 1.989 2.132 174,700 +0.09(+4.47%)
Jul 08, 2014 1.924 2.067 1.924 2.041 214,304 +0.15(+7.93%)
Jul 07, 2014 1.885 1.930 1.865 1.891 182,497 -0.05(-2.36%)
Jul 03, 2014 1.898 1.937 1.937 1.937 92,469 +0.05(+2.41%)
Jul 02, 2014 1.872 1.930 1.852 1.891 91,624 +0.00(+0.00%)
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