Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.010 6.040 6.000 6.010 4,100 +0.01(+0.17%)
Sep 27, 2018 6.350 6.350 6.000 6.000 1,119 -0.50(-7.69%)
Sep 26, 2018 6.490 6.500 6.000 6.500 1,707 +0.00(+0.00%)
Sep 21, 2018 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 20, 2018 6.422 6.500 6.422 6.500 660 +0.61(+10.36%)
Sep 18, 2018 5.890 5.890 5.890 0 -0.38(-6.06%)
Sep 17, 2018 5.940 6.297 5.872 6.270 6,393 +0.30(+5.03%)
Sep 14, 2018 5.970 5.970 5.970 5.970 100 +0.08(+1.36%)
Sep 13, 2018 5.890 5.890 5.890 5.890 125 +0.25(+4.43%)
Sep 12, 2018 5.640 5.640 5.640 5.640 271 +0.03(+0.53%)
Sep 11, 2018 5.980 6.016 5.610 5.610 9,365 -0.69(-10.95%)
Sep 10, 2018 6.300 6.300 6.300 6.300 103 +0.10(+1.61%)
Sep 07, 2018 7.800 7.950 6.200 6.200 5,300 -0.30(-4.62%)
Sep 06, 2018 5.900 6.500 5.900 6.500 1,400 +0.47(+7.79%)
Sep 05, 2018 6.030 6.030 6.030 6.030 125 +0.03(+0.50%)
Sep 04, 2018 6.220 6.285 6.000 6.000 9,839 -0.25(-4.00%)
Aug 31, 2018 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 30, 2018 6.250 6.250 6.210 6.250 894 -0.17(-2.65%)
Aug 29, 2018 6.555 6.600 6.420 6.420 7,631 +0.12(+1.91%)
Aug 28, 2018 6.500 6.500 6.300 6.300 1,175 -0.22(-3.37%)
Aug 27, 2018 6.760 6.774 6.500 6.520 19,010 -0.07(-1.06%)
Aug 24, 2018 6.860 6.870 6.590 6.590 2,800 -0.45(-6.39%)
Aug 23, 2018 7.030 7.044 7.030 7.040 3,652 -0.16(-2.22%)
Aug 22, 2018 7.100 7.200 7.100 7.200 3,500 +0.35(+5.11%)
Aug 21, 2018 6.910 6.910 6.850 6.850 900 -0.14(-2.00%)
Aug 20, 2018 7.200 7.200 6.980 6.990 1,974 -0.01(-0.14%)
Aug 17, 2018 7.110 7.110 6.990 7.000 4,700 -0.05(-0.71%)
Aug 16, 2018 7.064 7.064 7.050 7.050 2,600 +0.00(+0.00%)
Aug 15, 2018 7.260 7.260 7.050 7.050 3,338 -0.25(-3.43%)
Aug 14, 2018 7.500 7.500 7.300 7.300 16,600 -0.20(-2.67%)
Aug 13, 2018 7.750 7.750 7.500 7.500 6,914 -0.15(-1.96%)
Aug 10, 2018 7.650 7.710 7.650 7.650 10,700 -0.25(-3.16%)
Aug 08, 2018 7.900 7.900 7.900 0 +0.06(+0.77%)
Aug 06, 2018 7.840 7.840 7.840 0 -0.05(-0.63%)
Aug 03, 2018 7.890 7.890 7.890 7.890 100 +0.17(+2.20%)
Aug 02, 2018 8.010 8.050 7.720 7.720 3,563 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 8.196 8.338 7.960 8.000 3,392 -0.10(-1.23%)
Jul 27, 2018 7.950 8.100 7.940 8.100 1,700 +0.00(+0.00%)
Jul 26, 2018 8.100 8.100 8.100 8.100 200 +0.03(+0.37%)
Jul 25, 2018 8.250 8.370 8.070 8.070 4,920 -0.18(-2.18%)
Jul 24, 2018 8.537 8.537 8.005 8.250 6,339 +0.01(+0.12%)
Jul 23, 2018 8.240 8.240 8.240 8.240 226 -0.06(-0.72%)
Jul 20, 2018 8.450 8.549 7.991 8.300 8,168 +0.05(+0.61%)
Jul 19, 2018 8.383 8.607 8.091 8.250 4,900 +0.05(+0.61%)
Jul 18, 2018 8.350 8.690 8.200 8.200 4,432 +0.08(+1.03%)
Jul 17, 2018 8.310 8.326 8.057 8.116 4,000 -0.17(-2.10%)
Jul 16, 2018 8.350 8.471 8.150 8.290 4,680 +0.13(+1.65%)
Jul 13, 2018 8.680 8.680 8.155 8.155 1,830 -0.04(-0.55%)
Jul 12, 2018 8.700 8.700 8.200 8.200 400 -0.20(-2.38%)
Jul 11, 2018 8.500 8.500 8.165 8.400 3,316 +0.14(+1.69%)
Jul 10, 2018 8.510 8.510 8.260 8.260 200 -0.24(-2.82%)
Jul 09, 2018 8.490 8.650 8.490 8.500 5,600 +0.23(+2.78%)
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