Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.230 4.400 4.210 4.220 46,752 +0.00(+0.00%)
May 30, 2017 4.416 4.500 4.210 4.220 103,236 -0.28(-6.22%)
May 26, 2017 4.440 4.600 4.260 4.500 78,890 +0.07(+1.58%)
May 25, 2017 4.710 5.019 4.420 4.430 45,925 -0.32(-6.74%)
May 24, 2017 5.535 5.535 4.330 4.750 198,905 -0.82(-14.72%)
May 23, 2017 6.260 6.290 5.260 5.570 141,737 -0.63(-10.16%)
May 22, 2017 6.480 6.740 6.130 6.200 45,583 -0.28(-4.32%)
May 19, 2017 6.180 6.480 6.080 6.480 58,055 +0.34(+5.54%)
May 18, 2017 6.200 6.210 6.109 6.140 2,429 -0.11(-1.76%)
May 17, 2017 6.370 6.370 6.177 6.250 10,124 -0.14(-2.19%)
May 16, 2017 6.450 6.535 6.350 6.390 15,338 -0.06(-0.93%)
May 15, 2017 6.300 6.530 6.282 6.450 11,712 +0.15(+2.38%)
May 12, 2017 6.210 6.300 6.151 6.300 11,067 +0.07(+1.12%)
May 11, 2017 6.200 6.315 6.051 6.230 8,091 -0.06(-0.95%)
May 10, 2017 6.120 6.290 6.000 6.290 13,662 +0.05(+0.80%)
May 09, 2017 6.370 6.370 5.950 6.240 28,012 -0.19(-2.95%)
May 08, 2017 6.500 6.690 6.330 6.430 17,203 -0.08(-1.23%)
May 05, 2017 6.620 6.730 6.510 6.510 11,348 -0.08(-1.21%)
May 04, 2017 6.660 6.692 6.550 6.590 12,678 -0.04(-0.60%)
May 03, 2017 6.660 7.000 6.530 6.630 29,973 -0.05(-0.75%)
May 02, 2017 6.760 6.924 6.510 6.680 35,294 -0.18(-2.62%)
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