Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.020 4.100 3.980 3.980 11,583 -0.04(-1.00%)
May 30, 2018 4.130 4.150 4.020 4.020 12,169 -0.08(-1.95%)
May 29, 2018 4.050 4.120 4.000 4.100 26,954 +0.05(+1.23%)
May 25, 2018 4.050 4.050 4.050 0 +0.04(+1.00%)
May 24, 2018 4.000 4.021 4.000 4.010 22,865 -0.03(-0.74%)
May 23, 2018 4.060 4.080 4.000 4.040 11,680 -0.01(-0.25%)
May 22, 2018 4.120 4.180 4.050 4.050 44,071 -0.11(-2.64%)
May 21, 2018 4.250 4.250 4.120 4.160 11,999 -0.09(-2.12%)
May 18, 2018 4.220 4.260 4.170 4.250 35,952 +0.04(+0.95%)
May 17, 2018 4.100 4.230 4.085 4.210 17,414 +0.13(+3.19%)
May 16, 2018 3.970 4.100 3.970 4.080 12,220 +0.07(+1.75%)
May 15, 2018 4.050 4.050 3.984 4.010 29,295 +0.01(+0.25%)
May 14, 2018 4.030 4.070 4.000 4.000 7,985 -0.08(-1.96%)
May 11, 2018 4.260 4.260 3.850 4.080 20,682 -0.01(-0.24%)
May 10, 2018 4.030 4.190 4.030 4.090 9,989 +0.03(+0.74%)
May 09, 2018 4.190 4.190 3.650 4.060 43,025 -0.08(-1.93%)
May 08, 2018 4.230 4.230 4.100 4.140 11,222 +0.04(+0.98%)
May 07, 2018 4.220 4.250 4.100 4.100 13,057 -0.14(-3.30%)
May 04, 2018 4.170 4.270 4.170 4.240 6,468 +0.06(+1.44%)
May 03, 2018 4.150 4.310 4.120 4.180 14,126 +0.02(+0.48%)
May 02, 2018 4.110 4.240 4.110 4.160 21,914 -0.04(-0.95%)
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