Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1706 1749 1701 1738 0 +20.02(+1.17%)
Jun 29, 2020 1717 1740 1699 1717 0 +17.05(+1.00%)
Jun 26, 2020 1747 1755 1692 1700 0 -91.74(-5.12%)
Jun 25, 2020 1733 1797 1728 1792 0 +51.91(+2.98%)
Jun 24, 2020 1779 1783 1733 1740 0 -59.07(-3.28%)
Jun 23, 2020 1820 1841 1796 1799 0 +9.13(+0.51%)
Jun 22, 2020 1794 1809 1778 1790 0 -18.17(-1.00%)
Jun 19, 2020 1842 1845 1781 1808 0 -6.53(-0.36%)
Jun 18, 2020 1801 1841 1792 1815 0 -3.08(-0.17%)
Jun 17, 2020 1866 1868 1811 1818 0 -42.20(-2.27%)
Jun 16, 2020 1903 1909 1814 1860 0 +25.77(+1.40%)
Jun 15, 2020 1757 1845 1747 1834 0 +16.08(+0.88%)
Jun 12, 2020 1834 1842 1778 1818 0 +52.04(+2.95%)
Jun 11, 2020 1815 1853 1755 1766 0 -155.06(-8.07%)
Jun 10, 2020 2002 2007 1916 1921 0 -90.11(-4.48%)
Jun 09, 2020 1998 2032 1975 2011 0 -38.80(-1.89%)
Jun 08, 2020 2053 2069 2019 2050 0 +39.90(+1.98%)
Jun 05, 2020 2071 2083 1989 2010 0 +81.77(+4.24%)
Jun 04, 2020 1882 1933 1860 1929 0 +42.78(+2.27%)
Jun 03, 2020 1856 1901 1847 1886 0 +75.42(+4.17%)
Jun 02, 2020 1818 1839 1791 1810 0 +18.61(+1.04%)
Jun 01, 2020 1765 1809 1756 1792 0 +35.93(+2.05%)
May 29, 2020 1774 1795 1744 1756 0 -44.18(-2.45%)
May 28, 2020 1861 1864 1792 1800 0 -43.91(-2.38%)
May 27, 2020 1834 1860 1783 1844 0 +99.69(+5.72%)
May 26, 2020 1689 1765 1685 1744 0 +120.26(+7.41%)
May 22, 2020 1638 1642 1607 1624 0 -14.82(-0.90%)
May 21, 2020 1643 1667 1629 1639 0 -14.91(-0.90%)
May 20, 2020 1642 1668 1637 1654 0 +43.77(+2.72%)
May 19, 2020 1644 1659 1606 1610 0 -48.31(-2.91%)
May 18, 2020 1619 1669 1604 1658 0 +97.76(+6.26%)
May 15, 2020 1568 1582 1547 1560 0 -24.94(-1.57%)
May 14, 2020 1508 1598 1494 1585 0 +50.45(+3.29%)
May 13, 2020 1588 1594 1519 1535 0 -61.69(-3.86%)
May 12, 2020 1650 1661 1594 1597 0 -46.22(-2.81%)
May 11, 2020 1656 1664 1628 1643 0 -39.19(-2.33%)
May 08, 2020 1680 1696 1665 1682 0 +33.06(+2.00%)
May 07, 2020 1651 1685 1639 1649 0 +14.67(+0.90%)
May 06, 2020 1671 1680 1626 1634 0 -25.68(-1.55%)
May 05, 2020 1704 1713 1657 1660 0 -16.67(-0.99%)
May 04, 2020 1665 1684 1644 1677 0 -12.65(-0.75%)
May 01, 2020 1707 1713 1671 1689 0 -58.43(-3.34%)
Apr 30, 2020 1759 1775 1731 1748 0 -49.91(-2.78%)
Apr 29, 2020 1801 1819 1776 1798 0 +59.43(+3.42%)
Apr 28, 2020 1774 1789 1731 1738 0 +22.94(+1.34%)
Apr 27, 2020 1664 1728 1654 1715 0 +72.52(+4.41%)
Apr 24, 2020 1639 1652 1608 1643 0 +20.24(+1.25%)
Apr 23, 2020 1632 1657 1619 1623 0 +0.08(+0.00%)
Apr 22, 2020 1649 1660 1617 1622 0 +3.84(+0.24%)
Apr 21, 2020 1626 1660 1607 1619 0 -57.24(-3.42%)
Apr 20, 2020 1668 1720 1640 1676 0 -40.07(-2.34%)
Apr 17, 2020 1671 1726 1656 1716 0 +116.38(+7.28%)
Apr 16, 2020 1655 1662 1588 1600 0 -55.73(-3.37%)
Apr 15, 2020 1675 1687 1643 1655 0 -90.82(-5.20%)
Apr 14, 2020 1812 1828 1712 1746 0 -28.46(-1.60%)
Apr 13, 2020 1843 1845 1761 1775 0 -67.76(-3.68%)
Apr 09, 2020 1778 1874 1768 1842 0 +105.85(+6.10%)
Apr 08, 2020 1692 1747 1668 1736 0 +64.30(+3.85%)
Apr 07, 2020 1741 1750 1663 1672 0 +25.55(+1.55%)
Apr 06, 2020 1621 1664 1603 1647 0 +99.09(+6.40%)
Apr 03, 2020 1579 1602 1526 1548 0 -46.31(-2.91%)
Apr 02, 2020 1542 1614 1533 1594 0 +42.89(+2.77%)
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