Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.560 6.560 6.560 0 +0.01(+0.15%)
Jun 27, 2019 6.570 6.740 6.510 6.550 1,227,332 +0.05(+0.77%)
Jun 26, 2019 6.620 6.640 6.500 6.500 666,467 -0.11(-1.66%)
Jun 25, 2019 6.790 6.800 6.590 6.610 827,432 -0.20(-2.94%)
Jun 24, 2019 6.800 6.850 6.580 6.810 1,025,595 +0.09(+1.34%)
Jun 21, 2019 6.790 6.820 6.560 6.720 1,333,620 -0.14(-2.04%)
Jun 20, 2019 7.220 7.220 6.820 6.860 1,384,062 -0.24(-3.38%)
Jun 19, 2019 6.900 7.290 6.800 7.100 2,780,775 +0.45(+6.77%)
Jun 18, 2019 6.750 6.830 6.560 6.650 822,457 -0.05(-0.75%)
Jun 17, 2019 6.740 6.810 6.600 6.700 873,814 +0.01(+0.15%)
Jun 14, 2019 6.780 6.780 6.500 6.690 1,059,011 +0.01(+0.15%)
Jun 13, 2019 6.950 7.010 6.660 6.680 1,057,441 -0.29(-4.16%)
Jun 12, 2019 7.000 7.020 6.890 6.970 757,202 -0.07(-0.99%)
Jun 11, 2019 7.200 7.230 6.900 7.040 1,005,438 -0.06(-0.85%)
Jun 10, 2019 7.090 7.110 6.950 7.100 1,282,485 +0.13(+1.87%)
Jun 07, 2019 7.000 7.180 6.970 6.970 1,282,637 +0.01(+0.14%)
Jun 06, 2019 7.030 7.030 6.820 6.960 848,655 -0.07(-1.00%)
Jun 05, 2019 7.230 7.310 6.870 7.030 966,191 -0.07(-0.99%)
Jun 04, 2019 7.060 7.140 6.950 7.100 1,281,173 +0.10(+1.43%)
Jun 03, 2019 7.110 7.200 6.850 7.000 1,309,593 -0.10(-1.41%)
May 31, 2019 7.250 7.250 7.000 7.100 1,097,937 -0.30(-4.05%)
May 30, 2019 7.830 7.870 7.260 7.400 2,202,803 -0.18(-2.37%)
May 29, 2019 7.900 7.940 7.510 7.580 1,443,637 -0.36(-4.53%)
May 28, 2019 7.850 7.990 7.800 7.940 1,683,639 +0.14(+1.79%)
May 27, 2019 7.700 7.890 7.700 7.800 630,381 +0.12(+1.56%)
May 24, 2019 7.790 7.940 7.640 7.680 1,145,784 +0.11(+1.45%)
May 23, 2019 7.880 7.880 7.510 7.570 1,329,217 -0.37(-4.66%)
May 22, 2019 7.850 8.170 7.830 7.940 1,089,014 +0.06(+0.76%)
May 21, 2019 8.020 8.020 7.800 7.880 1,006,106 -0.18(-2.23%)
May 17, 2019 8.060 8.060 8.060 0 -0.11(-1.35%)
May 16, 2019 8.450 8.520 8.100 8.170 1,620,661 -0.17(-2.04%)
May 15, 2019 8.270 8.570 8.120 8.340 2,898,364 +0.15(+1.83%)
May 14, 2019 8.250 8.670 7.950 8.190 4,982,766 +0.51(+6.64%)
May 13, 2019 7.530 7.900 7.530 7.680 1,592,071 -0.13(-1.66%)
May 10, 2019 7.510 7.920 7.400 7.810 2,775,469 +0.26(+3.44%)
May 09, 2019 7.870 7.880 7.500 7.550 1,700,997 -0.33(-4.19%)
May 08, 2019 7.980 7.980 7.740 7.880 1,409,048 +0.00(+0.00%)
May 07, 2019 8.090 8.240 7.660 7.880 2,908,528 -0.14(-1.75%)
May 06, 2019 8.000 8.060 7.850 8.020 1,861,961 -0.10(-1.23%)
May 03, 2019 7.750 8.240 7.590 8.120 4,167,464 +0.54(+7.12%)
May 02, 2019 7.550 7.960 7.500 7.580 10,010,543 -1.09(-12.57%)
May 01, 2019 9.170 9.190 8.500 8.670 4,191,803 -0.51(-5.56%)
Apr 30, 2019 9.580 9.720 9.100 9.180 1,661,481 -0.47(-4.87%)
Apr 29, 2019 9.750 9.940 9.510 9.650 1,009,783 -0.12(-1.23%)
Apr 26, 2019 10.02 10.24 9.550 9.770 1,239,833 -0.25(-2.50%)
Apr 25, 2019 10.14 10.22 9.960 10.02 1,125,438 -0.15(-1.47%)
Apr 24, 2019 9.690 10.21 9.550 10.17 1,609,069 +0.46(+4.74%)
Apr 23, 2019 9.570 9.730 9.380 9.710 944,312 +0.19(+2.00%)
Apr 22, 2019 9.120 9.750 8.820 9.520 2,092,125 +0.10(+1.06%)
Apr 18, 2019 9.420 9.420 9.420 0 -0.24(-2.48%)
Apr 17, 2019 9.160 9.800 9.140 9.660 1,757,718 +0.55(+6.04%)
Apr 16, 2019 9.200 9.420 9.070 9.110 1,041,275 -0.08(-0.87%)
Apr 15, 2019 9.420 9.460 9.020 9.190 1,390,928 -0.35(-3.67%)
Apr 12, 2019 9.440 9.600 9.330 9.540 1,205,099 +0.14(+1.49%)
Apr 11, 2019 9.890 9.890 9.100 9.400 2,345,658 -0.52(-5.24%)
Apr 10, 2019 9.840 10.03 9.820 9.920 916,634 +0.08(+0.81%)
Apr 09, 2019 10.20 10.28 9.730 9.840 1,237,076 -0.44(-4.28%)
Apr 08, 2019 10.30 10.41 10.18 10.28 1,074,462 +0.09(+0.88%)
Apr 05, 2019 9.940 10.23 9.880 10.19 1,609,461 +0.36(+3.66%)
Apr 04, 2019 9.950 10.11 9.650 9.830 1,730,466 -0.13(-1.31%)
Apr 03, 2019 10.32 10.42 9.900 9.960 2,552,125 -0.32(-3.11%)
Apr 02, 2019 10.75 10.79 10.26 10.28 1,655,025 -0.38(-3.56%)
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