Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.25 11.00 10.25 10.68 235,914 +0.46(+4.50%)
May 30, 2018 10.45 10.82 10.10 10.22 103,992 -0.17(-1.64%)
May 29, 2018 10.60 11.00 10.31 10.39 143,138 -0.23(-2.17%)
May 25, 2018 10.62 10.62 10.62 0 +0.90(+9.26%)
May 24, 2018 9.950 10.12 9.330 9.720 229,800 -0.17(-1.72%)
May 23, 2018 9.940 10.56 9.832 9.890 146,182 -0.10(-1.00%)
May 22, 2018 10.31 10.43 9.820 9.990 107,475 -0.28(-2.73%)
May 21, 2018 10.53 10.73 10.19 10.27 123,039 -0.30(-2.84%)
May 18, 2018 10.66 10.99 10.53 10.57 116,104 -0.11(-1.03%)
May 17, 2018 10.88 10.98 10.48 10.68 143,632 -0.09(-0.84%)
May 16, 2018 10.68 11.19 10.49 10.77 293,985 +0.13(+1.22%)
May 15, 2018 10.25 10.88 10.05 10.64 304,162 +0.37(+3.60%)
May 14, 2018 9.920 10.78 9.589 10.27 425,623 +0.33(+3.32%)
May 11, 2018 10.06 10.25 9.870 9.940 107,750 -0.14(-1.39%)
May 10, 2018 10.30 10.34 9.820 10.08 201,330 -0.15(-1.47%)
May 09, 2018 10.04 10.50 9.820 10.23 264,038 +0.25(+2.51%)
May 08, 2018 9.860 10.14 9.649 9.980 223,657 +0.10(+1.01%)
May 07, 2018 9.780 10.49 9.770 9.880 234,490 +0.13(+1.33%)
May 04, 2018 9.660 10.25 9.520 9.750 175,868 -0.01(-0.10%)
May 03, 2018 9.860 10.03 9.460 9.760 137,170 +0.00(+0.00%)
May 02, 2018 9.330 10.07 9.330 9.760 289,815 +0.44(+4.72%)
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