Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.640 1.640 1.640 0 +0.02(+1.23%)
Mar 28, 2018 1.600 1.660 1.600 1.620 23,559 +0.01(+0.62%)
Mar 27, 2018 1.690 1.690 1.600 1.610 48,619 -0.09(-5.29%)
Mar 26, 2018 1.720 1.730 1.680 1.700 24,943 +0.02(+1.19%)
Mar 23, 2018 1.799 1.800 1.680 1.680 44,032 -0.12(-6.67%)
Mar 22, 2018 1.790 1.800 1.720 1.800 20,113 -0.03(-1.64%)
Mar 21, 2018 1.770 1.890 1.661 1.830 22,229 +0.04(+2.29%)
Mar 20, 2018 1.710 1.880 1.710 1.789 14,662 -0.05(-2.77%)
Mar 19, 2018 1.800 1.890 1.800 1.840 13,986 +0.03(+1.66%)
Mar 16, 2018 1.960 1.990 1.720 1.810 153,495 -0.14(-7.18%)
Mar 15, 2018 2.011 2.080 1.950 1.950 44,188 -0.10(-4.88%)
Mar 14, 2018 2.096 2.115 2.050 2.050 14,766 -0.07(-3.30%)
Mar 13, 2018 2.080 2.158 2.030 2.120 28,754 +0.04(+1.92%)
Mar 12, 2018 2.040 2.179 1.981 2.080 51,509 +0.04(+1.96%)
Mar 09, 2018 2.040 2.040 1.920 2.040 26,900 +0.04(+2.00%)
Mar 08, 2018 2.000 2.100 1.980 2.000 31,787 +0.04(+2.04%)
Mar 07, 2018 1.910 2.045 1.910 1.960 41,673 -0.07(-3.45%)
Mar 06, 2018 2.150 2.150 2.020 2.030 20,491 -0.10(-4.47%)
Mar 05, 2018 2.110 2.150 2.070 2.125 39,959 +0.02(+0.71%)
Mar 02, 2018 2.050 2.320 2.050 2.110 15,706 +0.01(+0.48%)
Mar 01, 2018 2.180 2.200 2.050 2.100 28,073 -0.08(-3.67%)
Feb 28, 2018 2.260 2.279 2.180 2.180 50,671 -0.10(-4.39%)
Feb 27, 2018 2.470 2.490 2.270 2.280 30,296 -0.20(-8.06%)
Feb 26, 2018 2.530 2.530 2.351 2.480 50,903 +0.04(+1.64%)
Feb 23, 2018 2.410 2.590 2.300 2.440 34,086 +0.05(+2.09%)
Feb 22, 2018 2.510 2.650 2.341 2.390 54,256 -0.12(-4.78%)
Feb 21, 2018 2.510 2.680 2.480 2.510 93,078 +0.00(+0.00%)
Feb 20, 2018 2.500 2.610 2.400 2.510 95,119 +0.02(+0.80%)
Feb 16, 2018 2.490 2.490 2.490 0 -0.45(-15.31%)
Feb 15, 2018 2.290 3.000 2.150 2.940 704,205 +0.69(+30.67%)
Feb 14, 2018 1.870 2.530 1.870 2.250 461,765 +0.36(+19.05%)
Feb 13, 2018 1.870 1.910 1.830 1.890 77,123 +0.02(+1.07%)
Feb 12, 2018 1.930 1.990 1.800 1.870 86,882 +0.01(+0.54%)
Feb 09, 2018 1.970 2.030 1.850 1.860 106,916 -0.06(-3.12%)
Feb 08, 2018 1.960 2.040 1.900 1.920 71,863 -0.05(-2.54%)
Feb 07, 2018 2.120 2.169 2.060 1.970 71,378 -0.09(-4.37%)
Feb 06, 2018 1.800 2.200 1.800 2.060 101,639 +0.14(+7.04%)
Feb 05, 2018 2.210 2.210 1.880 1.925 152,780 -0.32(-14.08%)
Feb 02, 2018 2.270 2.399 2.139 2.240 127,910 -0.16(-6.67%)
Feb 01, 2018 2.620 2.620 2.325 2.400 107,638 -0.15(-5.88%)
Jan 31, 2018 2.760 2.865 2.520 2.550 60,676 -0.12(-4.49%)
Jan 30, 2018 2.850 2.850 2.624 2.670 43,631 -0.14(-4.98%)
Jan 29, 2018 2.980 2.990 2.660 2.810 83,520 -0.12(-4.10%)
Jan 26, 2018 2.860 3.090 2.807 2.930 91,198 +0.00(+0.00%)
Jan 25, 2018 2.980 3.200 2.821 2.930 128,487 +0.00(+0.00%)
Jan 24, 2018 3.200 3.310 2.900 2.930 222,224 -0.29(-9.01%)
Jan 23, 2018 3.340 3.480 3.040 3.220 163,691 -0.26(-7.47%)
Jan 22, 2018 3.520 3.690 3.280 3.480 120,237 -0.17(-4.66%)
Jan 19, 2018 3.640 3.772 3.540 3.650 134,005 -0.12(-3.18%)
Jan 18, 2018 4.000 4.029 3.560 3.770 227,634 -0.02(-0.53%)
Jan 17, 2018 3.900 4.580 3.540 3.790 681,879 -0.19(-4.77%)
Jan 16, 2018 3.670 3.980 3.650 3.980 532,200 -0.14(-3.40%)
Jan 12, 2018 4.120 4.120 4.120 0 -0.78(-15.92%)
Jan 11, 2018 5.050 5.689 4.660 4.900 1,251,968 -0.98(-16.67%)
Jan 10, 2018 5.650 5.880 13,596,522 +2.46(+71.93%)
Jan 09, 2018 3.230 3.500 3.230 3.420 30,301 +0.20(+6.21%)
Jan 08, 2018 3.520 3.520 3.120 3.220 66,708 -0.24(-7.07%)
Jan 05, 2018 3.000 3.660 2.970 3.465 90,203 +0.46(+15.12%)
Jan 04, 2018 2.950 3.315 2.875 3.010 46,066 +0.02(+0.67%)
Jan 03, 2018 3.050 3.150 2.810 2.990 94,049 -0.10(-3.24%)
Jan 02, 2018 3.080 3.320 3.020 3.090 87,444 -0.01(-0.32%)
Dec 29, 2017 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 28, 2017 2.900 3.350 2.730 3.100 98,445 +0.14(+4.73%)
Dec 27, 2017 3.010 3.853 2.720 2.960 188,857 -0.04(-1.33%)
Dec 26, 2017 2.720 3.078 2.720 3.000 16,412 +0.25(+9.09%)
Dec 22, 2017 2.960 3.100 2.650 2.750 27,162 -0.25(-8.33%)
Dec 21, 2017 3.020 3.380 2.820 3.000 75,433 -0.08(-2.60%)
Dec 20, 2017 2.240 3.490 2.123 3.080 210,379 +0.87(+39.37%)
Dec 19, 2017 2.100 2.240 2.000 2.210 44,414 +0.09(+4.25%)
Dec 18, 2017 1.500 2.140 1.500 2.120 172,614 +0.60(+39.47%)
Dec 15, 2017 1.486 2.450 1.450 1.520 217,089 +0.13(+9.35%)
Dec 14, 2017 1.550 1.839 1.270 1.390 74,575 -0.47(-25.27%)
Dec 13, 2017 2.230 2.230 1.730 1.860 53,742 -0.35(-16.01%)
Dec 12, 2017 2.333 2.448 2.200 2.215 9,611 -0.21(-8.49%)
Dec 11, 2017 2.460 2.808 2.340 2.420 3,108 +0.09(+3.86%)
Dec 08, 2017 2.350 2.538 2.330 2.330 14,087 -0.17(-6.80%)
Dec 07, 2017 2.556 2.556 2.300 2.500 20,904 -0.32(-11.34%)
Dec 06, 2017 3.000 3.000 2.450 2.820 1,207 -0.06(-2.09%)
Dec 05, 2017 2.250 2.880 2.250 2.880 14,760 +0.38(+15.20%)
Dec 04, 2017 2.250 2.250 2.250 2.500 7,488 -0.20(-7.41%)
Dec 01, 2017 2.700 2.700 2.350 2.700 18,387 -0.05(-1.82%)
Nov 30, 2017 2.800 2.800 2.150 2.750 29,464 +0.20(+7.84%)
Nov 29, 2017 2.700 2.805 2.332 2.550 11,184 -0.35(-12.07%)
Nov 28, 2017 3.120 3.225 2.890 2.900 12,801 -0.30(-9.38%)
Nov 27, 2017 3.440 3.440 3.122 3.200 9,283 -0.05(-1.54%)
Nov 24, 2017 3.240 3.300 3.120 3.250 5,079 +0.08(+2.52%)
Nov 22, 2017 3.400 3.400 3.100 3.170 7,074 -0.07(-2.16%)
Nov 21, 2017 3.450 3.450 3.150 3.240 28,741 -0.25(-7.16%)
Nov 20, 2017 3.490 3.490 3.200 3.490 57,015 +0.00(+0.00%)
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