Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.620 3.685 3.540 3.540 23,696 -0.07(-1.94%)
Oct 29, 2015 3.510 3.710 3.510 3.610 32,924 +0.10(+3.00%)
Oct 28, 2015 3.530 3.550 3.500 3.505 14,163 -0.04(-1.27%)
Oct 27, 2015 3.570 3.620 3.500 3.550 3,545 +0.00(+0.00%)
Oct 26, 2015 3.550 3.550 3.550 3.550 229 -0.07(-1.93%)
Oct 23, 2015 3.550 3.640 3.550 3.620 5,469 +0.07(+1.97%)
Oct 22, 2015 3.689 3.690 3.550 3.550 10,743 -0.05(-1.39%)
Oct 21, 2015 3.480 3.600 3.480 3.600 7,769 +0.09(+2.56%)
Oct 20, 2015 3.520 3.540 3.440 3.510 2,492 +0.00(+0.00%)
Oct 19, 2015 3.450 3.510 3.450 3.510 2,205 +0.11(+3.24%)
Oct 16, 2015 3.450 3.500 3.400 3.400 2,709 -0.13(-3.68%)
Oct 15, 2015 3.480 3.550 3.480 3.530 5,979 +0.04(+1.15%)
Oct 14, 2015 3.490 3.490 3.490 3.490 414 -0.01(-0.30%)
Oct 13, 2015 3.400 3.520 3.390 3.500 2,029 +0.08(+2.35%)
Oct 12, 2015 3.410 3.420 3.410 3.420 503 -0.08(-2.29%)
Oct 09, 2015 3.450 3.520 3.360 3.500 9,654 -0.03(-0.85%)
Oct 08, 2015 3.500 3.600 3.478 3.530 3,731 +0.03(+0.86%)
Oct 07, 2015 3.940 3.940 3.500 3.500 17,529 -0.15(-4.11%)
Oct 06, 2015 3.800 3.860 3.620 3.650 21,659 -0.15(-3.94%)
Oct 05, 2015 3.800 4.180 3.540 3.800 126,995 -0.01(-0.26%)
Oct 02, 2015 3.830 3.830 3.810 3.810 240 -0.06(-1.55%)
Oct 01, 2015 4.120 4.120 3.790 3.870 5,627 +0.02(+0.52%)
Sep 30, 2015 3.920 3.920 3.850 3.850 252 -0.17(-4.23%)
Sep 29, 2015 4.000 4.030 3.900 4.020 15,166 +0.07(+1.77%)
Sep 28, 2015 3.980 4.000 3.850 3.950 30,809 +0.07(+1.81%)
Sep 25, 2015 4.100 4.170 3.860 3.880 13,355 -0.32(-7.62%)
Sep 24, 2015 4.141 4.200 4.060 4.200 3,826 +0.05(+1.20%)
Sep 23, 2015 4.160 4.300 4.150 4.150 1,512 -0.05(-1.19%)
Sep 22, 2015 4.200 4.320 4.190 4.200 3,520 -0.10(-2.33%)
Sep 21, 2015 4.460 4.460 4.260 4.300 14,447 -0.17(-3.80%)
Sep 18, 2015 4.180 4.470 4.180 4.470 14,935 +0.21(+4.93%)
Sep 17, 2015 4.360 4.380 4.150 4.260 8,529 -0.09(-2.07%)
Sep 16, 2015 4.300 4.457 4.270 4.350 1,593 +0.10(+2.35%)
Sep 15, 2015 4.150 4.250 4.090 4.250 7,874 +0.00(+0.00%)
Sep 14, 2015 4.110 4.290 4.110 4.250 4,099 +0.09(+2.16%)
Sep 11, 2015 4.140 4.200 4.110 4.160 2,746 -0.02(-0.48%)
Sep 10, 2015 4.110 4.250 4.110 4.180 2,741 -0.01(-0.24%)
Sep 09, 2015 4.150 4.280 4.120 4.190 3,857 -0.06(-1.41%)
Sep 08, 2015 4.250 4.330 4.150 4.250 1,935 +0.00(+0.00%)
Sep 04, 2015 4.160 4.250 4.250 4.250 1,400 +0.09(+2.16%)
Sep 03, 2015 4.200 4.280 4.160 4.160 8,074 +0.06(+1.46%)
Sep 02, 2015 4.480 4.480 4.100 4.100 12,866 -0.28(-6.39%)
Sep 01, 2015 4.350 4.490 4.260 4.380 10,515 -0.02(-0.45%)
Aug 31, 2015 4.250 4.450 4.201 4.400 59,073 +0.15(+3.53%)
Aug 28, 2015 4.240 4.330 4.240 4.250 1,192 -0.09(-2.07%)
Aug 27, 2015 4.120 4.350 4.120 4.340 8,702 +0.12(+2.84%)
Aug 26, 2015 4.160 4.220 4.095 4.220 31,849 +0.05(+1.20%)
Aug 25, 2015 4.250 4.250 4.110 4.170 5,296 -0.07(-1.65%)
Aug 24, 2015 4.111 4.250 4.110 4.240 14,294 +0.03(+0.71%)
Aug 21, 2015 4.100 4.210 4.100 4.210 4,729 +0.01(+0.24%)
Aug 20, 2015 4.140 4.200 4.140 4.200 12,397 +0.00(+0.00%)
Aug 19, 2015 4.250 4.250 4.150 4.200 489 +0.00(+0.00%)
Aug 18, 2015 4.102 4.240 4.100 4.200 10,220 +0.07(+1.69%)
Aug 17, 2015 4.102 4.150 4.100 4.130 4,820 +0.01(+0.24%)
Aug 14, 2015 4.197 4.220 4.100 4.120 9,143 +0.00(+0.00%)
Aug 13, 2015 4.220 4.220 4.120 4.120 734 -0.08(-1.90%)
Aug 12, 2015 4.100 4.240 4.063 4.200 8,905 +0.10(+2.44%)
Aug 11, 2015 4.020 4.100 4.000 4.100 82,860 +0.00(+0.00%)
Aug 10, 2015 4.040 4.100 4.000 4.100 730 +0.05(+1.23%)
Aug 07, 2015 3.910 4.100 3.862 4.050 49,343 +0.20(+5.19%)
Aug 06, 2015 3.990 3.990 3.810 3.850 15,397 -0.05(-1.28%)
Aug 05, 2015 3.850 3.924 3.850 3.900 15,164 +0.10(+2.63%)
Aug 04, 2015 3.800 3.810 3.800 3.800 2,627 -0.08(-2.05%)
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