Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.850 6.897 6.475 6.840 2,118 +0.04(+0.59%)
Oct 29, 2015 6.604 6.800 6.415 6.800 3,410 +0.06(+0.89%)
Oct 28, 2015 6.520 6.750 6.371 6.740 15,767 +0.44(+6.98%)
Oct 27, 2015 6.580 6.740 6.300 6.300 7,694 -0.31(-4.69%)
Oct 26, 2015 6.360 6.610 6.360 6.610 2,575 +0.19(+2.96%)
Oct 23, 2015 6.500 6.620 6.400 6.420 14,871 -0.33(-4.89%)
Oct 22, 2015 6.380 6.950 6.280 6.750 13,569 +0.47(+7.53%)
Oct 21, 2015 6.110 6.277 6.110 6.277 1,799 +0.23(+3.78%)
Oct 20, 2015 6.370 6.380 6.049 6.049 1,064 -0.15(-2.44%)
Oct 19, 2015 6.050 6.220 6.050 6.200 2,302 +0.03(+0.49%)
Oct 16, 2015 6.090 6.200 6.080 6.170 3,339 +0.12(+1.98%)
Oct 15, 2015 6.100 6.500 5.980 6.050 1,644 +0.05(+0.83%)
Oct 14, 2015 6.100 6.100 5.975 6.000 588 -0.04(-0.66%)
Oct 13, 2015 6.130 6.130 5.880 6.040 109,402 -0.02(-0.33%)
Oct 12, 2015 6.000 6.060 5.920 6.060 1,800 +0.06(+1.00%)
Oct 09, 2015 5.980 6.000 5.970 6.000 2,452 +0.03(+0.42%)
Oct 08, 2015 5.883 6.020 5.830 5.975 6,644 +0.17(+2.84%)
Oct 07, 2015 6.180 6.180 5.770 5.810 5,852 -0.19(-3.17%)
Oct 06, 2015 6.140 6.140 5.750 6.000 5,318 +0.01(+0.17%)
Oct 05, 2015 6.180 6.249 5.840 5.990 8,828 -0.02(-0.33%)
Oct 02, 2015 5.890 6.100 5.890 6.010 5,921 +0.06(+1.01%)
Oct 01, 2015 5.980 5.980 5.912 5.950 10,097 +0.14(+2.41%)
Sep 30, 2015 5.770 6.080 5.750 5.810 6,448 +0.08(+1.40%)
Sep 29, 2015 5.860 6.220 5.730 5.730 8,590 -0.05(-0.93%)
Sep 28, 2015 6.000 6.000 5.510 5.784 13,096 -0.23(-3.77%)
Sep 25, 2015 6.280 6.330 5.360 6.010 10,389 -0.27(-4.30%)
Sep 24, 2015 6.360 6.370 6.275 6.280 3,137 -0.08(-1.26%)
Sep 23, 2015 6.150 6.450 6.050 6.360 19,624 -0.02(-0.31%)
Sep 22, 2015 6.460 6.720 6.110 6.380 23,052 -0.32(-4.83%)
Sep 21, 2015 6.770 6.860 6.353 6.704 4,114 -0.17(-2.42%)
Sep 18, 2015 6.579 6.870 6.400 6.870 6,988 +0.27(+4.09%)
Sep 17, 2015 6.410 6.800 6.410 6.600 2,848 -0.20(-2.94%)
Sep 16, 2015 7.170 7.170 6.270 6.800 7,321 -0.46(-6.34%)
Sep 15, 2015 7.460 8.000 7.110 7.260 25,532 -0.14(-1.89%)
Sep 14, 2015 7.240 7.500 7.100 7.400 17,298 +0.30(+4.23%)
Sep 11, 2015 6.940 7.250 6.800 7.100 29,436 +0.45(+6.77%)
Sep 10, 2015 6.510 6.860 6.510 6.650 13,719 +0.15(+2.31%)
Sep 09, 2015 6.071 6.580 6.070 6.500 17,117 +0.31(+4.98%)
Sep 08, 2015 5.880 6.192 5.880 6.192 10,894 +0.34(+5.84%)
Sep 04, 2015 5.860 5.850 5.850 5.850 2,100 +0.10(+1.74%)
Sep 03, 2015 5.510 5.880 5.510 5.750 8,295 +0.26(+4.74%)
Sep 02, 2015 5.671 5.700 5.490 5.490 6,144 -0.03(-0.55%)
Sep 01, 2015 5.600 5.600 5.520 5.520 4,871 -0.13(-2.30%)
Aug 31, 2015 5.700 5.700 5.650 5.650 9,052 -0.01(-0.17%)
Aug 28, 2015 5.630 5.750 5.630 5.660 1,272 +0.01(+0.18%)
Aug 27, 2015 5.679 5.680 5.600 5.650 5,274 +0.15(+2.73%)
Aug 26, 2015 5.622 5.720 5.453 5.500 1,209 +0.05(+0.86%)
Aug 25, 2015 5.270 5.453 5.270 5.453 974 +0.05(+0.98%)
Aug 24, 2015 5.400 5.789 5.350 5.400 18,645 -0.20(-3.57%)
Aug 21, 2015 5.430 5.600 5.430 5.600 9,392 +0.04(+0.68%)
Aug 20, 2015 5.880 5.900 5.270 5.562 5,438 -0.32(-5.41%)
Aug 19, 2015 5.810 5.920 5.810 5.880 11,547 +0.08(+1.38%)
Aug 18, 2015 5.490 6.346 5.375 5.800 10,993 +0.51(+9.64%)
Aug 17, 2015 5.350 5.508 5.220 5.290 12,523 -0.02(-0.38%)
Aug 14, 2015 5.211 5.310 5.211 5.310 3,586 +0.06(+1.14%)
Aug 13, 2015 5.212 5.300 5.212 5.250 3,078 -0.08(-1.50%)
Aug 12, 2015 5.250 5.330 5.250 5.330 2,947 +0.08(+1.50%)
Aug 11, 2015 5.250 5.300 5.250 5.251 10,333 -0.05(-0.92%)
Aug 10, 2015 5.260 5.344 5.260 5.300 2,975 +0.00(+0.00%)
Aug 07, 2015 5.350 5.350 5.279 5.300 6,737 -0.05(-0.93%)
Aug 06, 2015 5.500 5.500 5.250 5.350 15,283 +0.15(+2.88%)
Aug 05, 2015 5.000 5.300 5.000 5.200 30,287 +0.45(+9.47%)
Aug 04, 2015 4.620 4.750 4.620 4.750 252 +0.16(+3.49%)
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