Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.840 5.840 5.840 0 +0.23(+4.12%)
Mar 28, 2018 5.550 5.740 5.320 5.609 37,092 +0.06(+1.06%)
Mar 27, 2018 5.630 5.720 5.476 5.550 44,797 -0.17(-2.97%)
Mar 26, 2018 5.890 5.890 5.560 5.720 41,115 -0.18(-3.05%)
Mar 23, 2018 6.160 6.160 5.810 5.900 60,388 -0.19(-3.12%)
Mar 22, 2018 5.830 6.100 5.761 6.090 33,881 +0.20(+3.40%)
Mar 21, 2018 5.870 5.990 5.760 5.890 26,860 -0.06(-1.01%)
Mar 20, 2018 5.930 6.200 5.560 5.950 113,494 -0.01(-0.17%)
Mar 19, 2018 5.940 5.960 5.720 5.960 43,936 +0.04(+0.68%)
Mar 16, 2018 5.820 5.930 5.652 5.920 60,167 +0.14(+2.42%)
Mar 15, 2018 5.840 5.850 5.580 5.780 38,298 -0.02(-0.34%)
Mar 14, 2018 5.780 5.919 5.539 5.800 68,976 +0.05(+0.87%)
Mar 13, 2018 5.790 5.912 5.639 5.750 85,142 +0.14(+2.50%)
Mar 12, 2018 5.550 5.700 5.261 5.610 46,197 +0.06(+1.08%)
Mar 09, 2018 5.340 5.650 5.251 5.550 67,256 +0.18(+3.35%)
Mar 08, 2018 5.990 5.990 5.150 5.370 165,825 -0.36(-6.28%)
Mar 07, 2018 5.400 5.850 5.270 5.730 234,866 +0.25(+4.56%)
Mar 06, 2018 6.320 6.350 5.410 5.480 1,828,059 +0.45(+8.95%)
Mar 05, 2018 4.700 5.099 4.150 5.030 81,445 +0.33(+7.03%)
Mar 02, 2018 4.461 4.760 4.461 4.700 27,263 -0.05(-1.06%)
Mar 01, 2018 4.800 4.889 4.520 4.750 57,011 -0.02(-0.42%)
Feb 28, 2018 4.788 4.990 4.750 4.770 66,036 +0.03(+0.63%)
Feb 27, 2018 4.580 5.140 4.560 4.740 135,889 +0.18(+3.95%)
Feb 26, 2018 4.150 4.640 4.150 4.560 141,677 +0.30(+7.04%)
Feb 23, 2018 4.310 4.310 4.260 4.260 2,565 -0.00(-0.10%)
Feb 22, 2018 4.040 4.300 4.040 4.264 45,579 +0.22(+5.55%)
Feb 21, 2018 3.950 4.060 3.950 4.040 10,141 +0.07(+1.76%)
Feb 20, 2018 4.010 4.010 3.930 3.970 32,421 +0.04(+0.92%)
Feb 16, 2018 3.934 3.934 3.934 0 +0.15(+4.07%)
Feb 15, 2018 3.872 3.950 3.780 3.780 15,056 -0.17(-4.30%)
Feb 14, 2018 3.860 4.140 3.860 3.950 35,185 +0.01(+0.25%)
Feb 13, 2018 3.828 3.941 3.828 3.940 13,636 +0.08(+2.07%)
Feb 12, 2018 3.862 3.900 3.650 3.860 10,460 +0.01(+0.26%)
Feb 09, 2018 3.950 4.094 3.590 3.850 46,605 -0.16(-3.99%)
Feb 08, 2018 4.029 4.075 3.958 4.010 6,755 +0.08(+2.04%)
Feb 07, 2018 3.810 4.000 3.810 3.930 34,652 -0.03(-0.76%)
Feb 06, 2018 3.600 3.970 3.600 3.960 93,795 +0.14(+3.69%)
Feb 05, 2018 4.200 4.200 3.800 3.819 60,607 -0.40(-9.50%)
Feb 02, 2018 4.060 4.280 4.040 4.220 24,658 +0.10(+2.45%)
Feb 01, 2018 4.230 4.400 4.001 4.119 39,142 -0.16(-3.76%)
Jan 31, 2018 4.353 4.353 4.212 4.280 14,290 +0.03(+0.70%)
Jan 30, 2018 4.190 4.309 4.120 4.250 103,535 -0.01(-0.23%)
Jan 29, 2018 4.280 4.410 4.250 4.260 18,084 -0.04(-0.93%)
Jan 26, 2018 4.200 4.320 4.200 4.300 44,581 +0.10(+2.38%)
Jan 25, 2018 4.240 4.300 4.200 4.200 21,324 -0.07(-1.64%)
Jan 24, 2018 4.230 4.379 4.200 4.270 36,615 +0.09(+2.15%)
Jan 23, 2018 4.300 4.320 4.119 4.180 49,096 -0.05(-1.18%)
Jan 22, 2018 4.150 4.230 4.100 4.230 54,950 +0.12(+2.92%)
Jan 19, 2018 4.090 4.150 4.090 4.110 16,194 +0.05(+1.21%)
Jan 18, 2018 4.220 4.220 4.020 4.061 73,479 -0.13(-3.08%)
Jan 17, 2018 4.168 4.260 4.130 4.190 22,289 +0.03(+0.72%)
Jan 16, 2018 4.170 4.350 4.100 4.160 147,361 +0.08(+1.96%)
Jan 12, 2018 4.080 4.080 4.080 0 +0.16(+4.08%)
Jan 11, 2018 3.990 4.005 3.868 3.920 37,431 -0.08(-1.99%)
Jan 10, 2018 3.830 4.021 3.750 4.000 51,395 +0.18(+4.70%)
Jan 09, 2018 3.800 3.830 3.710 3.820 17,855 +0.03(+0.79%)
Jan 08, 2018 3.700 3.850 3.700 3.790 24,230 -0.11(-2.82%)
Jan 05, 2018 3.850 3.930 3.781 3.900 22,850 -0.03(-0.76%)
Jan 04, 2018 4.000 4.000 3.700 3.930 51,305 -0.08(-2.00%)
Jan 03, 2018 3.680 4.120 3.680 4.010 190,496 +0.31(+8.38%)
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