Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.400 9.700 9.400 9.550 13,003 +0.15(+1.60%)
Aug 30, 2017 9.400 9.500 9.300 9.400 7,817 +0.05(+0.53%)
Aug 29, 2017 9.200 9.500 9.200 9.350 17,659 +0.35(+3.89%)
Aug 28, 2017 8.750 9.250 8.745 9.000 34,578 +0.30(+3.45%)
Aug 25, 2017 8.250 8.700 8.250 8.700 7,697 +0.55(+6.75%)
Aug 24, 2017 8.737 8.737 8.150 8.150 12,330 -0.50(-5.78%)
Aug 23, 2017 8.500 8.828 8.500 8.650 28,611 +0.05(+0.58%)
Aug 22, 2017 8.432 8.850 8.432 8.600 10,805 +0.25(+2.99%)
Aug 21, 2017 8.450 8.450 8.350 8.350 8,236 +0.04(+0.45%)
Aug 18, 2017 8.400 8.400 8.312 8.312 683 -0.04(-0.47%)
Aug 17, 2017 8.200 8.351 8.200 8.351 1,705 -0.05(-0.58%)
Aug 15, 2017 8.400 8.400 8.400 109 +0.00(+0.00%)
Aug 14, 2017 8.250 8.450 8.250 8.400 7,179 +0.30(+3.70%)
Aug 11, 2017 8.143 8.450 8.000 8.100 30,057 -0.10(-1.22%)
Aug 10, 2017 8.450 8.450 8.067 8.200 6,078 -0.10(-1.20%)
Aug 09, 2017 8.300 8.305 8.216 8.300 11,766 +0.05(+0.61%)
Aug 08, 2017 8.200 8.550 8.050 8.250 31,275 +0.45(+5.77%)
Aug 07, 2017 8.200 8.250 7.800 7.800 15,725 -0.33(-4.09%)
Aug 04, 2017 8.300 7.900 8.133 33,747 +0.19(+2.44%)
Aug 03, 2017 7.950 8.250 7.745 7.939 47,949 +0.44(+5.85%)
Aug 02, 2017 7.050 7.800 7.000 7.500 20,265 +0.50(+7.14%)
Aug 01, 2017 7.457 7.457 7.000 7.000 7,691 -0.20(-2.78%)
Jul 31, 2017 7.100 7.450 7.100 7.200 5,912 +0.00(+0.00%)
Jul 28, 2017 6.950 7.250 6.950 7.200 1,975 -0.25(-3.42%)
Jul 27, 2017 7.489 7.489 7.455 7.455 341 -0.04(-0.60%)
Jul 26, 2017 7.505 7.505 7.505 7.500 283 +0.05(+0.67%)
Jul 25, 2017 7.700 7.700 7.450 7.450 1,304 -0.20(-2.61%)
Jul 24, 2017 7.650 7.650 7.650 7.650 1,481 +0.00(+0.00%)
Jul 21, 2017 7.500 7.650 7.400 7.650 3,326 +0.08(+1.04%)
Jul 20, 2017 7.500 7.500 7.500 7.572 1,152 -0.13(-1.67%)
Jul 19, 2017 7.700 7.700 7.700 7.700 1,556 +0.05(+0.65%)
Jul 18, 2017 7.700 7.750 7.400 7.650 3,146 +0.00(+0.00%)
Jul 17, 2017 7.600 7.650 7.495 7.650 2,772 +0.25(+3.31%)
Jul 14, 2017 7.411 7.411 7.405 7.405 682 -0.14(-1.92%)
Jul 13, 2017 7.439 7.600 7.439 7.550 1,485 +0.05(+0.67%)
Jul 12, 2017 7.550 7.550 7.350 7.500 1,310 +0.00(+0.00%)
Jul 11, 2017 7.550 7.625 7.150 7.500 10,829 -0.25(-3.23%)
Jul 10, 2017 7.600 7.750 7.500 7.750 5,953 +0.10(+1.31%)
Jul 07, 2017 7.050 7.650 7.050 7.650 6,538 +0.40(+5.44%)
Jul 06, 2017 7.250 7.255 7.250 7.255 282 +0.00(+0.07%)
Jul 05, 2017 7.050 7.445 7.050 7.250 2,894 -0.05(-0.68%)
Jul 03, 2017 7.550 7.550 7.150 7.300 10,152 -0.20(-2.67%)
Jun 30, 2017 7.750 7.750 7.450 7.500 3,137 -0.25(-3.23%)
Jun 28, 2017 7.750 7.750 7.750 87 +0.05(+0.65%)
Jun 27, 2017 7.695 7.700 7.450 7.700 12,107 -0.02(-0.32%)
Jun 26, 2017 8.000 8.000 7.725 7.725 10,944 -0.13(-1.60%)
Jun 23, 2017 7.850 8.000 7.850 7.850 5,003 +0.05(+0.64%)
Jun 22, 2017 7.650 7.800 7.650 7.800 6,091 +0.00(+0.00%)
Jun 21, 2017 7.700 7.800 7.600 7.800 6,951 +0.10(+1.29%)
Jun 20, 2017 7.650 7.701 7.640 7.701 723 -0.05(-0.64%)
Jun 19, 2017 7.550 8.000 7.550 7.750 10,804 -0.20(-2.52%)
Jun 16, 2017 7.500 7.950 7.500 7.950 15,878 +0.30(+3.92%)
Jun 15, 2017 7.600 8.000 7.550 7.650 5,555 +0.00(+0.00%)
Jun 14, 2017 7.650 7.650 7.650 7.650 1,689 -0.25(-3.16%)
Jun 13, 2017 7.900 7.900 7.900 7.900 194 +0.29(+3.88%)
Jun 12, 2017 7.950 8.000 7.605 7.605 2,205 +0.11(+1.40%)
Jun 08, 2017 7.500 7.500 7.500 297 -0.50(-6.25%)
Jun 07, 2017 8.100 8.100 7.900 8.000 4,263 +0.20(+2.56%)
Jun 06, 2017 7.550 7.800 7.550 7.800 4,498 -0.10(-1.27%)
Jun 05, 2017 8.150 8.150 7.747 7.900 7,444 -0.10(-1.25%)
Jun 02, 2017 7.150 8.000 7.150 8.000 10,679 +0.65(+8.84%)
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