Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.065 6.065 6.065 239,054 +0.07(+1.24%)
Dec 30, 2020 5.954 6.009 5.954 5.991 239,054 +0.04(+0.62%)
Dec 29, 2020 6.000 6.009 5.954 5.954 228,874 -0.01(-0.16%)
Dec 28, 2020 5.972 6.000 5.954 5.963 311,066 +0.04(+0.63%)
Dec 24, 2020 5.908 5.963 5.908 5.926 152,382 +0.02(+0.31%)
Dec 23, 2020 5.880 5.931 5.880 5.908 257,189 +0.03(+0.47%)
Dec 22, 2020 5.898 5.913 5.871 5.880 258,304 -0.03(-0.47%)
Dec 21, 2020 5.843 5.945 5.843 5.908 247,997 -0.05(-0.78%)
Dec 18, 2020 5.982 5.986 5.917 5.954 211,457 -0.03(-0.46%)
Dec 17, 2020 5.954 5.991 5.945 5.982 164,027 +0.04(+0.62%)
Dec 16, 2020 5.935 5.963 5.935 5.945 157,973 -0.01(-0.16%)
Dec 15, 2020 5.898 5.954 5.884 5.954 364,496 +0.07(+1.26%)
Dec 14, 2020 5.945 6.000 5.880 5.880 288,285 -0.06(-1.09%)
Dec 11, 2020 5.945 5.954 5.908 5.945 188,785 -0.02(-0.30%)
Dec 10, 2020 5.908 5.972 5.908 5.963 223,062 +0.02(+0.31%)
Dec 09, 2020 5.945 5.990 5.917 5.945 181,432 +0.00(+0.00%)
Dec 08, 2020 5.917 5.954 5.908 5.945 146,553 +0.02(+0.31%)
Dec 07, 2020 5.945 5.948 5.881 5.926 183,483 -0.03(-0.46%)
Dec 04, 2020 5.881 5.972 5.881 5.954 162,492 +0.09(+1.55%)
Dec 03, 2020 5.854 5.881 5.817 5.863 182,044 +0.04(+0.62%)
Dec 02, 2020 5.781 5.826 5.772 5.826 116,676 +0.03(+0.47%)
Dec 01, 2020 5.772 5.826 5.763 5.799 296,140 +0.07(+1.27%)
Nov 30, 2020 5.772 5.791 5.708 5.726 125,873 -0.04(-0.63%)
Nov 27, 2020 5.781 5.799 5.745 5.763 154,131 +0.02(+0.32%)
Nov 25, 2020 5.772 5.781 5.717 5.745 283,068 -0.04(-0.63%)
Nov 24, 2020 5.717 5.790 5.717 5.781 212,289 +0.12(+2.09%)
Nov 23, 2020 5.645 5.672 5.636 5.663 181,305 +0.06(+1.14%)
Nov 20, 2020 5.608 5.636 5.573 5.599 204,077 -0.05(-0.81%)
Nov 19, 2020 5.627 5.681 5.608 5.645 193,153 -0.02(-0.32%)
Nov 18, 2020 5.654 5.736 5.654 5.663 106,788 -0.02(-0.32%)
Nov 17, 2020 5.617 5.690 5.590 5.681 249,945 +0.05(+0.81%)
Nov 16, 2020 5.581 5.636 5.581 5.636 154,815 +0.12(+2.14%)
Nov 13, 2020 5.463 5.527 5.463 5.517 302,871 +0.09(+1.68%)
Nov 12, 2020 5.499 5.536 5.427 5.427 258,929 -0.10(-1.81%)
Nov 11, 2020 5.508 5.555 5.490 5.527 161,062 +0.02(+0.33%)
Nov 10, 2020 5.417 5.508 5.408 5.508 168,365 +0.11(+2.02%)
Nov 09, 2020 5.427 5.590 5.390 5.399 409,482 +0.11(+2.06%)
Nov 06, 2020 5.299 5.327 5.272 5.290 241,263 -0.02(-0.34%)
Nov 05, 2020 5.217 5.331 5.217 5.308 288,715 +0.15(+3.00%)
Nov 04, 2020 5.145 5.208 5.097 5.154 152,959 +0.05(+0.89%)
Nov 03, 2020 4.981 5.108 4.981 5.108 132,298 +0.18(+3.69%)
Nov 02, 2020 4.881 4.981 4.881 4.927 233,642 +0.07(+1.50%)
Oct 30, 2020 4.972 4.972 4.845 4.854 422,237 -0.10(-2.02%)
Oct 29, 2020 4.890 4.963 4.845 4.954 236,588 +0.05(+0.93%)
Oct 28, 2020 5.008 5.017 4.908 4.908 295,432 -0.17(-3.40%)
Oct 27, 2020 5.145 5.181 5.063 5.081 260,841 -0.06(-1.24%)
Oct 26, 2020 5.181 5.237 5.117 5.145 408,188 -0.12(-2.25%)
Oct 23, 2020 5.217 5.290 5.196 5.263 983,754 +0.15(+2.84%)
Oct 22, 2020 5.136 5.149 5.081 5.117 162,243 +0.00(+0.00%)
Oct 21, 2020 5.099 5.154 5.099 5.117 233,588 -0.02(-0.35%)
Oct 20, 2020 5.072 5.154 5.072 5.136 194,417 +0.07(+1.44%)
Oct 19, 2020 5.136 5.163 5.063 5.063 185,754 -0.07(-1.42%)
Oct 16, 2020 5.136 5.172 5.136 5.136 184,275 +0.00(+0.00%)
Oct 15, 2020 5.090 5.154 5.090 5.136 281,935 -0.04(-0.70%)
Oct 14, 2020 5.199 5.227 5.145 5.172 202,762 -0.05(-0.87%)
Oct 13, 2020 5.199 5.222 5.172 5.217 154,589 -0.04(-0.69%)
Oct 12, 2020 5.199 5.254 5.181 5.254 294,999 +0.05(+1.05%)
Oct 09, 2020 5.136 5.215 5.136 5.199 228,171 +0.06(+1.24%)
Oct 08, 2020 5.090 5.136 5.081 5.136 218,094 +0.07(+1.44%)
Oct 07, 2020 5.045 5.108 5.045 5.063 276,112 +0.04(+0.72%)
Oct 06, 2020 5.081 5.108 5.017 5.027 172,561 -0.05(-0.90%)
Oct 05, 2020 4.999 5.072 4.999 5.072 120,199 +0.07(+1.45%)
Oct 02, 2020 4.863 4.999 4.863 4.999 286,919 +0.02(+0.36%)
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