Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.010 7.040 6.930 6.960 3,788,200 -0.11(-1.56%)
Nov 27, 2019 6.900 7.080 6.870 7.070 18,630,400 +0.18(+2.61%)
Nov 26, 2019 7.060 7.060 6.810 6.890 58,175,708 +0.11(+1.62%)
Nov 25, 2019 6.850 6.860 6.740 6.780 6,045,353 -0.08(-1.17%)
Nov 22, 2019 6.710 6.900 6.690 6.860 9,076,500 +0.18(+2.69%)
Nov 21, 2019 6.700 6.740 6.650 6.680 4,859,655 -0.01(-0.15%)
Nov 20, 2019 6.700 6.720 6.620 6.690 8,302,395 -0.01(-0.15%)
Nov 19, 2019 6.750 6.760 6.670 6.700 7,550,349 -0.05(-0.74%)
Nov 18, 2019 6.800 6.820 6.730 6.750 7,926,492 -0.05(-0.74%)
Nov 15, 2019 6.780 6.890 6.760 6.800 10,393,100 +0.00(+0.00%)
Nov 14, 2019 6.840 6.870 6.760 6.800 12,938,533 -0.06(-0.87%)
Nov 13, 2019 6.930 6.930 6.840 6.860 20,074,164 -0.10(-1.44%)
Nov 12, 2019 6.990 7.010 6.950 6.960 13,371,399 -0.04(-0.57%)
Nov 11, 2019 7.020 7.080 6.850 7.000 17,541,448 -0.08(-1.13%)
Nov 08, 2019 6.960 7.080 6.940 7.080 13,936,000 +0.10(+1.43%)
Nov 07, 2019 7.020 7.040 6.930 6.980 22,577,652 -0.05(-0.71%)
Nov 06, 2019 7.030 7.080 7.000 7.030 22,474,628 -0.03(-0.42%)
Nov 05, 2019 7.030 7.080 7.010 7.060 22,703,620 +0.04(+0.57%)
Nov 04, 2019 7.140 7.170 7.020 7.020 52,574,008 -0.12(-1.68%)
Nov 01, 2019 7.250 7.260 7.080 7.140 206,593,104 +0.96(+15.53%)
Oct 31, 2019 5.850 6.370 5.760 6.180 27,968,644 +0.32(+5.46%)
Oct 30, 2019 6.170 6.370 5.510 5.860 33,127,992 -0.19(-3.14%)
Oct 29, 2019 5.550 6.300 5.270 6.050 40,641,572 +0.41(+7.27%)
Oct 28, 2019 4.290 6.090 4.280 5.640 65,034,168 +1.33(+30.86%)
Oct 25, 2019 4.370 4.420 4.240 4.310 4,914,400 -0.07(-1.60%)
Oct 24, 2019 4.530 4.530 4.320 4.380 6,343,102 -0.11(-2.45%)
Oct 23, 2019 4.380 4.530 4.290 4.490 7,822,432 +0.11(+2.51%)
Oct 22, 2019 4.180 4.450 4.050 4.380 13,500,062 +0.21(+5.04%)
Oct 21, 2019 3.920 4.210 3.890 4.170 9,291,409 +0.31(+8.03%)
Oct 18, 2019 4.030 4.060 3.805 3.860 4,958,900 -0.12(-3.02%)
Oct 17, 2019 3.800 4.070 3.690 3.980 10,422,858 +0.24(+6.42%)
Oct 16, 2019 3.450 3.860 3.450 3.740 8,814,666 +0.29(+8.41%)
Oct 15, 2019 3.650 3.660 3.420 3.450 6,493,372 -0.19(-5.22%)
Oct 14, 2019 3.660 3.665 3.560 3.640 2,693,286 -0.03(-0.82%)
Oct 11, 2019 3.590 3.700 3.540 3.670 4,314,400 +0.11(+3.09%)
Oct 10, 2019 3.690 3.700 3.300 3.560 7,668,481 -0.13(-3.52%)
Oct 09, 2019 3.750 3.800 3.580 3.690 4,537,618 +0.00(+0.00%)
Oct 08, 2019 3.780 3.870 3.610 3.690 4,861,019 -0.13(-3.40%)
Oct 07, 2019 3.920 3.970 3.755 3.820 4,302,481 -0.12(-3.05%)
Oct 04, 2019 3.810 4.025 3.680 3.940 7,519,500 +0.15(+3.96%)
Oct 03, 2019 3.630 3.810 3.570 3.790 5,056,458 +0.13(+3.55%)
Oct 02, 2019 3.710 3.750 3.650 3.660 3,167,742 -0.09(-2.40%)
Oct 01, 2019 3.860 3.940 3.730 3.750 4,314,792 -0.06(-1.57%)
Sep 30, 2019 3.930 3.930 3.780 3.810 2,819,245 -0.09(-2.31%)
Sep 27, 2019 3.850 3.945 3.830 3.900 3,696,100 +0.07(+1.83%)
Sep 26, 2019 3.960 3.980 3.800 3.830 3,502,540 -0.13(-3.28%)
Sep 25, 2019 3.960 4.045 3.900 3.960 3,901,884 +0.03(+0.76%)
Sep 24, 2019 4.100 4.200 3.880 3.930 7,186,881 -0.17(-4.15%)
Sep 23, 2019 4.270 4.370 4.010 4.100 12,762,192 +0.00(+0.00%)
Sep 20, 2019 3.660 4.520 3.640 4.100 27,399,100 +0.43(+11.72%)
Sep 19, 2019 3.750 3.820 3.660 3.670 3,197,532 -0.10(-2.65%)
Sep 18, 2019 3.750 3.820 3.670 3.770 4,451,590 +0.02(+0.53%)
Sep 17, 2019 3.730 3.770 3.650 3.750 3,598,202 -0.01(-0.27%)
Sep 16, 2019 3.700 3.830 3.680 3.760 3,797,851 +0.01(+0.27%)
Sep 13, 2019 3.840 3.880 3.620 3.750 6,598,400 -0.05(-1.32%)
Sep 12, 2019 3.610 3.850 3.600 3.800 6,584,745 +0.16(+4.40%)
Sep 11, 2019 3.540 3.680 3.470 3.640 5,400,031 +0.13(+3.70%)
Sep 10, 2019 3.480 3.580 3.440 3.510 4,644,878 +0.02(+0.57%)
Sep 09, 2019 3.480 3.530 3.370 3.490 4,542,431 +0.02(+0.58%)
Sep 06, 2019 3.300 3.550 3.230 3.470 7,664,700 +0.17(+5.15%)
Sep 05, 2019 3.150 3.340 3.130 3.300 7,093,209 +0.18(+5.77%)
Sep 04, 2019 3.010 3.120 3.000 3.120 3,845,357 +0.14(+4.70%)
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