Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 4.170 4.250 4.150 4.090 55,427 -0.02(-0.49%)
Aug 31, 2017 3.900 4.760 3.900 4.110 182,773 +0.22(+5.66%)
Aug 30, 2017 3.720 4.010 3.610 3.890 120,478 +0.17(+4.57%)
Aug 29, 2017 3.300 3.740 3.210 3.720 150,522 +0.42(+12.72%)
Aug 28, 2017 3.250 3.380 3.200 3.300 59,731 +0.02(+0.61%)
Aug 25, 2017 3.150 3.280 3.100 3.280 42,252 +0.17(+5.47%)
Aug 24, 2017 3.070 3.140 2.960 3.110 26,006 +0.05(+1.63%)
Aug 23, 2017 3.050 3.270 2.950 3.060 66,755 -0.04(-1.29%)
Aug 22, 2017 3.000 3.140 2.960 3.100 24,377 +0.09(+2.99%)
Aug 21, 2017 3.000 3.030 2.940 3.010 12,409 +0.04(+1.35%)
Aug 18, 2017 2.890 2.970 2.870 2.970 29,444 +0.06(+2.06%)
Aug 17, 2017 2.970 2.990 2.810 2.910 70,483 -0.05(-1.69%)
Aug 16, 2017 2.950 3.130 2.910 2.960 103,510 +0.00(+0.00%)
Aug 15, 2017 2.840 2.994 2.830 2.960 50,018 +0.00(+0.00%)
Aug 14, 2017 2.910 2.960 2.890 2.960 27,053 +0.05(+1.72%)
Aug 11, 2017 3.000 3.050 2.810 2.910 53,611 -0.08(-2.68%)
Aug 10, 2017 3.280 3.280 2.910 2.990 40,914 +0.01(+0.34%)
Aug 09, 2017 3.140 3.140 2.845 2.980 163,804 -0.21(-6.58%)
Aug 08, 2017 3.260 3.320 3.110 3.190 37,418 -0.12(-3.63%)
Aug 07, 2017 3.270 3.340 3.250 3.310 22,075 +0.06(+1.85%)
Aug 04, 2017 3.230 3.250 3.110 3.250 20,020 +0.09(+2.85%)
Aug 03, 2017 3.260 3.310 3.110 3.160 20,327 -0.09(-2.77%)
Aug 02, 2017 3.350 3.360 3.150 3.250 29,357 -0.10(-2.99%)
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