Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.010 5.170 4.910 5.000 15,168 -0.24(-4.58%)
Feb 26, 2015 5.000 5.500 5.000 5.240 22,166 +0.28(+5.62%)
Feb 25, 2015 4.810 5.000 4.810 4.961 1,233 -0.05(-0.97%)
Feb 24, 2015 5.020 5.140 4.940 5.010 2,248 -0.02(-0.40%)
Feb 23, 2015 5.020 5.070 5.020 5.030 1,224 -0.01(-0.14%)
Feb 20, 2015 4.970 5.037 4.970 5.037 525 +0.07(+1.35%)
Feb 19, 2015 4.960 4.970 4.950 4.970 3,060 +0.01(+0.20%)
Feb 18, 2015 4.950 4.960 4.950 4.960 969 -0.05(-1.00%)
Feb 17, 2015 5.030 5.030 5.010 5.010 3,194 -0.10(-1.94%)
Feb 13, 2015 5.020 5.109 5.109 5.109 2,900 +0.06(+1.17%)
Feb 12, 2015 5.050 5.050 5.020 5.050 2,155 +0.01(+0.20%)
Feb 11, 2015 5.030 5.140 5.030 5.040 909 -0.02(-0.33%)
Feb 10, 2015 5.000 5.070 5.000 5.057 2,154 -0.05(-0.91%)
Feb 09, 2015 4.980 5.103 4.980 5.103 802 +0.09(+1.86%)
Feb 06, 2015 5.060 5.060 5.010 5.010 813 -0.06(-1.09%)
Feb 05, 2015 5.000 5.065 5.000 5.065 1,487 +0.08(+1.50%)
Feb 04, 2015 5.000 5.020 4.990 4.990 2,900 +0.00(+0.00%)
Feb 03, 2015 4.986 4.990 4.961 4.990 1,547 -0.11(-2.15%)
Feb 02, 2015 5.080 5.100 5.070 5.100 5,636 +0.05(+0.99%)
Jan 28, 2015 5.160 5.050 5.050 5.050 142 -0.18(-3.44%)
Jan 27, 2015 4.900 5.230 4.900 5.230 9,677 +0.33(+6.73%)
Jan 26, 2015 4.800 4.970 4.770 4.900 4,383 +0.06(+1.34%)
Jan 23, 2015 4.800 4.835 4.800 4.835 1,786 -0.01(-0.31%)
Jan 22, 2015 4.810 5.000 4.810 4.850 6,340 +0.02(+0.48%)
Jan 21, 2015 4.860 4.860 4.820 4.827 4,417 -0.14(-2.88%)
Jan 20, 2015 4.900 4.970 4.880 4.970 1,689 +0.03(+0.61%)
Jan 16, 2015 5.010 5.010 4.882 4.940 7,003 -0.07(-1.40%)
Jan 15, 2015 5.000 5.030 5.000 5.010 2,386 +0.01(+0.20%)
Jan 14, 2015 5.000 5.010 5.000 5.000 2,880 -0.02(-0.40%)
Jan 13, 2015 5.060 5.060 4.910 5.020 890 +0.02(+0.38%)
Jan 12, 2015 4.990 5.080 4.990 5.001 1,093 +0.00(+0.02%)
Jan 09, 2015 5.150 5.160 4.970 5.000 4,210 -0.15(-2.91%)
Jan 08, 2015 5.175 5.470 5.150 5.150 9,165 -0.01(-0.19%)
Jan 07, 2015 5.130 5.210 5.130 5.160 6,530 -0.07(-1.41%)
Jan 06, 2015 4.950 5.234 4.900 5.234 1,060 +0.20(+4.06%)
Jan 05, 2015 5.000 5.060 4.910 5.030 4,098 -0.04(-0.79%)
Jan 02, 2015 4.910 5.070 4.910 5.070 1,500 +0.20(+4.11%)
Dec 31, 2014 4.850 4.870 4.870 4.870 11,900 -0.04(-0.82%)
Dec 30, 2014 5.010 5.020 4.910 4.910 13,241 -0.17(-3.34%)
Dec 29, 2014 5.070 5.090 5.070 5.080 8,547 -0.01(-0.20%)
Dec 26, 2014 5.100 5.100 5.060 5.090 6,344 -0.01(-0.20%)
Dec 24, 2014 5.050 5.100 5.100 5.100 3,000 +0.05(+0.99%)
Dec 23, 2014 5.100 5.170 5.020 5.050 3,974 +0.00(+0.00%)
Dec 22, 2014 5.120 5.120 4.990 5.050 5,300 -0.06(-1.17%)
Dec 19, 2014 5.250 5.250 5.100 5.110 4,162 -0.15(-2.85%)
Dec 18, 2014 5.220 5.260 5.100 5.260 2,274 +0.16(+3.14%)
Dec 17, 2014 5.050 5.300 5.040 5.100 2,634 +0.05(+0.99%)
Dec 16, 2014 5.080 5.136 5.050 5.050 1,642 -0.04(-0.79%)
Dec 15, 2014 5.090 5.090 5.090 5.090 2,611 -0.02(-0.37%)
Dec 12, 2014 5.100 5.110 5.090 5.109 4,457 -0.08(-1.56%)
Dec 11, 2014 5.200 5.220 5.190 5.190 6,879 -0.01(-0.19%)
Dec 10, 2014 5.200 5.241 5.200 5.200 2,360 +0.01(+0.19%)
Dec 09, 2014 5.150 5.249 5.150 5.190 5,682 -0.01(-0.19%)
Dec 08, 2014 5.260 5.340 5.150 5.200 7,032 -0.06(-1.14%)
Dec 05, 2014 5.300 5.430 5.260 5.260 2,671 -0.06(-1.13%)
Dec 04, 2014 5.310 5.392 5.230 5.320 2,992 +0.06(+1.14%)
Dec 03, 2014 5.360 5.370 5.260 5.260 10,159 -0.13(-2.41%)
Dec 02, 2014 5.300 5.420 5.300 5.390 9,177 +0.08(+1.42%)
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