Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.000 3.100 2.990 3.030 70,300 +0.00(+0.09%)
Jul 30, 2020 3.260 3.260 2.970 3.027 91,173 +0.05(+1.59%)
Jul 29, 2020 3.400 3.500 2.900 2.980 82,148 -0.27(-8.31%)
Jul 28, 2020 4.200 4.200 3.000 3.250 177,385 -0.72(-18.14%)
Jul 27, 2020 4.190 4.220 3.970 3.970 21,516 -0.14(-3.41%)
Jul 24, 2020 4.100 4.210 4.100 4.110 6,300 -0.09(-2.14%)
Jul 23, 2020 4.100 4.200 4.080 4.200 11,990 +0.04(+0.96%)
Jul 22, 2020 4.010 4.190 4.010 4.160 12,977 +0.15(+3.74%)
Jul 21, 2020 3.980 4.160 3.980 4.010 14,546 +0.03(+0.75%)
Jul 20, 2020 3.990 4.030 3.780 3.980 35,705 -0.02(-0.50%)
Jul 17, 2020 4.091 4.091 3.690 4.000 88,800 -0.12(-2.92%)
Jul 16, 2020 4.150 4.200 4.080 4.120 7,361 -0.05(-1.20%)
Jul 15, 2020 3.893 4.250 3.876 4.170 23,524 +0.21(+5.30%)
Jul 14, 2020 3.810 3.960 3.790 3.960 11,008 +0.09(+2.33%)
Jul 13, 2020 4.020 4.063 3.850 3.870 17,281 -0.20(-4.91%)
Jul 10, 2020 3.790 4.163 3.790 4.070 15,200 +0.22(+5.71%)
Jul 09, 2020 4.010 4.140 3.850 3.850 26,108 -0.16(-3.99%)
Jul 08, 2020 4.120 4.122 3.970 4.010 18,203 -0.12(-2.79%)
Jul 07, 2020 4.230 4.230 4.050 4.125 24,553 +0.09(+2.11%)
Jul 06, 2020 4.200 4.263 4.020 4.040 13,642 -0.04(-0.98%)
Jul 02, 2020 4.162 4.344 4.080 4.080 13,200 +0.02(+0.49%)
Jul 01, 2020 4.230 4.230 4.020 4.060 12,810 -0.07(-1.59%)
Jun 30, 2020 4.240 4.275 4.020 4.125 12,452 -0.02(-0.59%)
Jun 29, 2020 4.460 4.494 4.000 4.150 44,330 -0.21(-4.82%)
Jun 26, 2020 4.320 4.410 4.250 4.360 22,300 -0.14(-3.11%)
Jun 25, 2020 4.340 4.510 4.300 4.500 16,039 +0.03(+0.67%)
Jun 24, 2020 4.450 4.575 4.250 4.470 22,207 -0.12(-2.71%)
Jun 23, 2020 4.690 4.700 4.510 4.595 21,210 -0.01(-0.12%)
Jun 22, 2020 4.600 4.600 4.355 4.600 15,532 +0.20(+4.55%)
Jun 19, 2020 4.460 4.500 4.330 4.400 5,000 -0.06(-1.35%)
Jun 18, 2020 4.260 4.550 4.260 4.460 9,397 +0.17(+3.88%)
Jun 17, 2020 4.440 4.606 4.280 4.294 31,008 +0.01(+0.32%)
Jun 16, 2020 4.641 4.658 4.280 4.280 25,753 +0.10(+2.39%)
Jun 15, 2020 4.660 4.680 4.126 4.180 47,469 -0.50(-10.59%)
Jun 12, 2020 4.950 4.990 4.555 4.675 31,500 -0.08(-1.58%)
Jun 11, 2020 4.500 4.750 4.420 4.750 11,512 +0.15(+3.26%)
Jun 10, 2020 4.700 4.730 4.460 4.600 28,513 -0.06(-1.29%)
Jun 09, 2020 4.950 5.100 4.660 4.660 27,304 -0.15(-3.12%)
Jun 08, 2020 4.880 5.290 4.810 4.810 50,393 -0.01(-0.21%)
Jun 05, 2020 5.000 5.039 4.715 4.820 35,200 +0.02(+0.42%)
Jun 04, 2020 4.760 4.850 4.708 4.800 20,515 +0.04(+0.84%)
Jun 03, 2020 4.920 5.040 4.690 4.760 28,944 -0.08(-1.65%)
Jun 02, 2020 4.670 4.840 4.550 4.840 11,404 +0.19(+4.09%)
Jun 01, 2020 4.610 4.650 4.460 4.650 10,421 +0.04(+0.87%)
May 29, 2020 4.620 4.620 4.470 4.610 15,300 +0.12(+2.67%)
May 28, 2020 4.590 4.650 4.410 4.490 15,386 +0.11(+2.51%)
May 27, 2020 4.700 4.700 4.310 4.380 37,883 +0.02(+0.46%)
May 26, 2020 4.620 4.960 4.300 4.360 81,692 +0.16(+3.81%)
May 22, 2020 4.360 4.510 4.107 4.200 33,000 -0.16(-3.67%)
May 21, 2020 4.440 4.650 4.350 4.360 26,601 -0.08(-1.80%)
May 20, 2020 4.270 4.790 4.070 4.440 15,299 +0.37(+9.09%)
May 19, 2020 4.340 4.690 4.070 4.070 43,892 +0.03(+0.74%)
May 18, 2020 4.120 4.700 4.040 4.040 43,077 +0.08(+2.02%)
May 15, 2020 4.120 4.120 3.938 3.960 28,500 +0.06(+1.54%)
May 14, 2020 3.700 4.230 3.500 3.900 42,917 +0.05(+1.33%)
May 13, 2020 4.500 4.540 3.780 3.849 35,501 -0.65(-14.47%)
May 12, 2020 5.050 5.300 4.330 4.500 87,777 -0.81(-15.21%)
May 11, 2020 5.610 5.610 5.240 5.307 13,121 -0.19(-3.46%)
May 08, 2020 5.770 5.770 5.420 5.497 18,100 -0.28(-4.89%)
May 07, 2020 5.980 6.007 5.750 5.780 9,443 -0.27(-4.46%)
May 06, 2020 6.002 6.369 5.799 6.050 72,887 +0.27(+4.68%)
May 05, 2020 5.518 5.973 5.419 5.779 57,965 +0.33(+6.08%)
May 04, 2020 4.997 5.448 4.929 5.448 15,987 +0.27(+5.28%)
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