Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.110 3.310 3.110 3.310 199,100 +0.20(+6.43%)
Nov 27, 2019 3.190 3.210 3.080 3.110 221,200 -0.09(-2.81%)
Nov 26, 2019 3.080 3.200 3.070 3.200 122,490 +0.11(+3.56%)
Nov 25, 2019 3.010 3.180 3.010 3.090 235,961 +0.04(+1.31%)
Nov 22, 2019 3.130 3.200 3.040 3.050 255,700 -0.09(-2.87%)
Nov 21, 2019 3.230 3.290 3.120 3.140 219,904 -0.13(-3.98%)
Nov 20, 2019 3.190 3.370 3.190 3.270 314,717 +0.05(+1.55%)
Nov 19, 2019 3.240 3.320 3.200 3.220 291,932 -0.01(-0.31%)
Nov 18, 2019 3.130 3.240 3.120 3.230 337,521 +0.08(+2.54%)
Nov 15, 2019 3.160 3.240 3.140 3.150 223,400 -0.01(-0.32%)
Nov 14, 2019 3.020 3.240 3.020 3.160 417,777 +0.12(+3.95%)
Nov 13, 2019 3.080 3.140 3.010 3.040 478,672 +0.01(+0.33%)
Nov 12, 2019 3.050 3.100 2.980 3.030 403,126 +0.00(+0.00%)
Nov 11, 2019 3.040 3.200 2.980 3.030 1,583,069 +0.01(+0.33%)
Nov 08, 2019 3.090 3.180 3.020 3.020 470,400 -0.14(-4.43%)
Nov 07, 2019 3.120 3.190 3.070 3.160 312,894 -0.03(-0.94%)
Nov 06, 2019 3.130 3.220 3.110 3.190 120,076 +0.05(+1.59%)
Nov 05, 2019 3.150 3.230 3.100 3.140 328,278 -0.02(-0.63%)
Nov 04, 2019 3.380 3.410 3.160 3.160 1,083,967 -0.22(-6.51%)
Nov 01, 2019 3.290 3.410 3.255 3.380 374,100 -0.02(-0.59%)
Oct 31, 2019 3.150 3.500 3.100 3.400 1,167,634 +0.38(+12.58%)
Oct 30, 2019 3.020 3.040 2.937 3.020 188,635 +0.03(+1.00%)
Oct 29, 2019 2.940 3.030 2.940 2.990 220,243 +0.04(+1.36%)
Oct 28, 2019 3.010 3.050 2.950 2.950 160,775 -0.07(-2.32%)
Oct 25, 2019 3.040 3.070 2.960 3.020 262,100 +0.00(+0.00%)
Oct 24, 2019 2.940 3.080 2.940 3.020 344,273 +0.11(+3.78%)
Oct 23, 2019 3.010 3.020 2.880 2.910 138,803 -0.08(-2.68%)
Oct 22, 2019 2.940 3.000 2.880 2.990 270,997 +0.05(+1.70%)
Oct 21, 2019 3.050 3.070 2.930 2.940 253,233 -0.10(-3.29%)
Oct 18, 2019 3.010 3.070 3.010 3.040 188,100 +0.00(+0.00%)
Oct 17, 2019 2.990 3.130 2.990 3.040 238,858 +0.03(+1.00%)
Oct 16, 2019 2.890 3.040 2.870 3.010 303,616 +0.17(+5.99%)
Oct 15, 2019 3.080 3.090 2.830 2.840 384,609 -0.28(-8.97%)
Oct 14, 2019 3.000 3.180 2.990 3.120 305,439 +0.14(+4.70%)
Oct 11, 2019 3.040 3.040 2.960 2.980 299,600 -0.05(-1.65%)
Oct 10, 2019 2.950 3.040 2.920 3.030 206,972 +0.06(+2.02%)
Oct 09, 2019 3.060 3.090 2.960 2.970 174,073 -0.10(-3.26%)
Oct 08, 2019 2.960 3.070 2.940 3.070 304,759 +0.15(+5.14%)
Oct 07, 2019 2.980 3.020 2.900 2.920 260,979 -0.06(-2.01%)
Oct 04, 2019 2.950 3.000 2.900 2.980 203,300 +0.05(+1.71%)
Oct 03, 2019 2.960 3.040 2.890 2.930 347,064 -0.03(-1.01%)
Oct 02, 2019 2.930 3.050 2.899 2.960 506,018 +0.05(+1.72%)
Oct 01, 2019 2.860 2.955 2.780 2.910 453,419 +0.05(+1.75%)
Sep 30, 2019 3.030 3.080 2.810 2.860 768,621 -0.23(-7.44%)
Sep 27, 2019 3.000 3.090 2.940 3.090 578,100 +0.05(+1.64%)
Sep 26, 2019 3.080 3.097 2.990 3.040 559,616 +0.00(+0.00%)
Sep 25, 2019 3.000 3.085 2.931 3.040 594,997 +0.00(+0.00%)
Sep 24, 2019 3.160 3.160 3.000 3.040 840,109 -0.12(-3.80%)
Sep 23, 2019 3.450 3.450 3.120 3.160 1,179,497 -0.28(-8.14%)
Sep 20, 2019 3.410 3.480 3.170 3.440 2,597,600 +0.07(+2.08%)
Sep 19, 2019 3.120 3.390 3.115 3.370 1,014,258 +0.24(+7.67%)
Sep 18, 2019 3.220 3.230 3.110 3.130 670,396 -0.09(-2.80%)
Sep 17, 2019 3.150 3.250 3.090 3.220 549,553 +0.06(+1.90%)
Sep 16, 2019 3.190 3.220 3.030 3.160 597,078 +0.07(+2.27%)
Sep 13, 2019 3.200 3.260 3.010 3.090 669,500 -0.03(-0.96%)
Sep 12, 2019 3.180 3.270 3.070 3.120 581,595 +0.01(+0.32%)
Sep 11, 2019 2.960 3.130 2.950 3.110 434,180 +0.18(+6.14%)
Sep 10, 2019 2.900 2.940 2.830 2.930 406,941 +0.02(+0.69%)
Sep 09, 2019 3.080 3.100 2.890 2.910 719,023 -0.18(-5.83%)
Sep 06, 2019 3.210 3.240 3.080 3.090 568,500 -0.12(-3.74%)
Sep 05, 2019 3.120 3.250 3.080 3.210 1,101,598 +0.04(+1.26%)
Sep 04, 2019 3.150 3.200 3.110 3.170 370,222 +0.04(+1.28%)
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