Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.990 4.190 3.750 4.000 154,715 -0.00(-0.12%)
Nov 29, 2017 4.185 4.385 3.910 4.005 45,350 -0.09(-2.32%)
Nov 28, 2017 4.270 4.390 4.100 4.100 44,525 -0.11(-2.61%)
Nov 27, 2017 4.220 4.350 4.160 4.210 20,125 -0.06(-1.41%)
Nov 24, 2017 4.360 4.450 4.140 4.270 18,050 -0.08(-1.84%)
Nov 22, 2017 4.270 4.480 4.225 4.350 36,748 +0.05(+1.16%)
Nov 21, 2017 4.570 4.650 4.220 4.300 74,469 -0.19(-4.23%)
Nov 20, 2017 4.610 4.750 4.480 4.490 43,241 -0.05(-1.10%)
Nov 17, 2017 4.800 4.950 4.510 4.540 31,117 -0.20(-4.22%)
Nov 16, 2017 4.650 4.860 4.440 4.740 33,802 +0.09(+1.94%)
Nov 15, 2017 4.540 4.890 4.420 4.650 59,700 +0.11(+2.42%)
Nov 14, 2017 4.990 5.050 4.420 4.540 74,919 -0.28(-5.81%)
Nov 13, 2017 5.110 5.200 4.720 4.820 62,552 -0.31(-6.04%)
Nov 10, 2017 4.950 5.230 4.790 5.130 56,478 +0.12(+2.40%)
Nov 09, 2017 4.650 5.110 4.500 5.010 51,433 +0.34(+7.28%)
Nov 08, 2017 4.867 4.870 4.670 4.670 6,650 -0.18(-3.71%)
Nov 07, 2017 4.970 5.170 4.717 4.850 17,714 -0.06(-1.22%)
Nov 06, 2017 4.900 5.260 4.800 4.910 37,870 -0.02(-0.41%)
Nov 03, 2017 4.480 5.010 4.380 4.930 240,074 +0.58(+13.33%)
Nov 02, 2017 4.378 4.730 4.140 4.350 56,119 +0.12(+2.84%)
Nov 01, 2017 4.340 4.410 4.200 4.230 18,268 -0.15(-3.42%)
Oct 31, 2017 4.550 4.580 4.260 4.380 14,187 -0.14(-3.10%)
Oct 30, 2017 4.374 4.720 4.370 4.520 46,053 +0.14(+3.20%)
Oct 27, 2017 4.610 4.610 4.280 4.380 84,189 -0.26(-5.60%)
Oct 26, 2017 4.600 4.640 4.400 4.640 12,310 +0.09(+1.98%)
Oct 25, 2017 4.750 4.761 4.550 4.550 5,719 -0.19(-4.01%)
Oct 24, 2017 4.680 4.940 4.519 4.740 33,288 +0.11(+2.38%)
Oct 23, 2017 4.960 5.010 4.500 4.630 76,258 -0.42(-8.32%)
Oct 20, 2017 5.070 5.090 4.820 5.050 13,837 -0.04(-0.79%)
Oct 19, 2017 5.010 5.180 4.936 5.090 34,082 +0.12(+2.41%)
Oct 18, 2017 5.090 5.150 4.911 4.970 36,117 -0.15(-2.93%)
Oct 17, 2017 5.100 5.400 4.900 5.120 74,475 +0.00(+0.00%)
Oct 16, 2017 5.600 5.924 5.080 5.120 121,611 -0.01(-0.19%)
Oct 13, 2017 5.390 5.594 4.790 5.130 84,560 -0.30(-5.52%)
Oct 12, 2017 5.930 6.037 5.102 5.430 49,357 -0.55(-9.20%)
Oct 11, 2017 5.950 6.000 5.521 5.980 42,953 +0.01(+0.08%)
Oct 10, 2017 5.760 6.240 5.665 5.975 150,127 +0.26(+4.64%)
Oct 09, 2017 5.340 5.890 5.340 5.710 62,804 +0.38(+7.03%)
Oct 06, 2017 5.250 5.370 5.152 5.335 33,027 +0.12(+2.40%)
Oct 05, 2017 5.200 5.449 4.920 5.210 46,101 +0.05(+0.97%)
Oct 04, 2017 4.950 5.240 4.950 5.160 62,931 +0.14(+2.79%)
Oct 03, 2017 5.000 5.210 4.660 5.020 54,891 +0.01(+0.20%)
Oct 02, 2017 5.060 5.290 4.930 5.010 86,152 +0.08(+1.63%)
Sep 29, 2017 4.650 4.990 4.600 4.930 48,376 +0.30(+6.47%)
Sep 28, 2017 4.680 4.790 4.630 4.630 8,318 +0.05(+1.09%)
Sep 27, 2017 4.650 4.880 4.540 4.580 31,989 +0.05(+1.10%)
Sep 26, 2017 4.750 4.780 4.530 4.530 19,111 -0.16(-3.41%)
Sep 25, 2017 4.950 4.650 4.690 62,271 -0.17(-3.50%)
Sep 22, 2017 4.938 4.938 4.710 4.860 28,452 +0.13(+2.75%)
Sep 21, 2017 4.570 5.120 4.394 4.730 25,927 +0.10(+2.16%)
Sep 20, 2017 4.470 4.690 4.410 4.630 11,717 +0.09(+1.98%)
Sep 19, 2017 4.440 4.711 4.440 4.540 17,019 -0.10(-2.16%)
Sep 18, 2017 4.750 4.870 4.606 4.640 38,667 -0.16(-3.33%)
Sep 15, 2017 4.540 4.800 4.410 4.800 43,481 +0.21(+4.58%)
Sep 14, 2017 4.450 4.650 4.450 4.590 30,806 +0.05(+1.10%)
Sep 13, 2017 4.180 4.700 4.180 4.540 29,491 +0.26(+6.07%)
Sep 12, 2017 4.320 4.430 4.270 4.280 22,920 +0.02(+0.47%)
Sep 11, 2017 4.420 4.420 4.053 4.260 49,249 -0.04(-0.93%)
Sep 08, 2017 4.880 4.900 4.300 4.300 62,744 -0.54(-11.16%)
Sep 07, 2017 4.410 4.730 4.142 4.840 97,090 +0.50(+11.52%)
Sep 06, 2017 4.200 4.370 4.053 4.340 45,280 +0.21(+5.21%)
Sep 05, 2017 4.060 4.200 4.000 4.125 41,969 +0.04(+0.86%)
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