Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.427 6.524 6.234 6.242 785,638 -0.24(-3.78%)
Nov 27, 2019 6.309 6.509 6.301 6.487 1,131,232 +0.17(+2.70%)
Nov 26, 2019 6.531 6.554 6.309 6.316 786,442 -0.23(-3.51%)
Nov 25, 2019 6.346 6.583 6.316 6.546 950,428 +0.16(+2.56%)
Nov 22, 2019 6.450 6.487 6.357 6.383 1,052,951 -0.05(-0.81%)
Nov 21, 2019 6.390 6.469 6.331 6.435 1,528,189 +0.10(+1.52%)
Nov 20, 2019 6.227 6.390 6.197 6.338 1,543,014 +0.11(+1.79%)
Nov 19, 2019 6.301 6.353 6.183 6.227 1,093,632 -0.10(-1.53%)
Nov 18, 2019 6.465 6.472 6.324 6.324 977,116 -0.18(-2.74%)
Nov 15, 2019 6.427 6.576 6.427 6.502 1,011,992 +0.10(+1.62%)
Nov 14, 2019 6.494 6.546 6.386 6.398 1,096,405 -0.10(-1.60%)
Nov 13, 2019 6.628 6.628 6.420 6.502 1,020,546 -0.18(-2.67%)
Nov 12, 2019 6.672 6.769 6.580 6.680 1,158,874 +0.01(+0.22%)
Nov 11, 2019 6.591 6.702 6.546 6.665 1,095,118 -0.01(-0.22%)
Nov 08, 2019 6.791 6.836 6.568 6.680 1,491,109 -0.17(-2.49%)
Nov 07, 2019 7.199 7.303 6.828 6.851 901,958 -0.26(-3.65%)
Nov 06, 2019 7.333 7.377 7.110 7.110 828,288 -0.26(-3.57%)
Nov 05, 2019 7.454 7.549 7.271 7.374 976,710 -0.04(-0.49%)
Nov 04, 2019 7.220 7.432 7.176 7.410 825,959 +0.29(+4.11%)
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