Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.300 3.310 2.860 2.880 644,585 -0.25(-7.99%)
Sep 29, 2020 2.860 3.180 2.820 3.130 786,627 +0.38(+13.82%)
Sep 28, 2020 2.540 2.800 2.490 2.750 230,797 +0.21(+8.27%)
Sep 25, 2020 2.331 2.590 2.331 2.540 75,100 +0.16(+6.72%)
Sep 24, 2020 2.420 2.450 2.317 2.380 54,288 -0.08(-3.25%)
Sep 23, 2020 2.530 2.530 2.353 2.460 134,865 -0.04(-1.60%)
Sep 22, 2020 2.610 2.610 2.480 2.500 63,407 -0.08(-3.10%)
Sep 21, 2020 2.550 2.600 2.460 2.580 208,452 -0.01(-0.39%)
Sep 18, 2020 2.570 2.740 2.513 2.590 264,900 +0.05(+1.97%)
Sep 17, 2020 2.530 2.740 2.490 2.540 259,818 -0.03(-1.17%)
Sep 16, 2020 2.470 2.600 2.448 2.570 85,709 +0.10(+4.05%)
Sep 15, 2020 2.490 2.600 2.410 2.470 126,864 +0.02(+0.82%)
Sep 14, 2020 2.230 2.490 2.170 2.450 189,811 +0.29(+13.43%)
Sep 11, 2020 2.260 2.310 2.150 2.160 132,300 -0.12(-5.26%)
Sep 10, 2020 2.360 2.390 2.250 2.280 72,963 -0.05(-2.15%)
Sep 09, 2020 2.350 2.460 2.310 2.330 211,901 +0.02(+0.87%)
Sep 08, 2020 2.440 2.460 2.300 2.310 205,583 -0.13(-5.33%)
Sep 04, 2020 2.570 2.570 2.300 2.440 195,000 -0.11(-4.31%)
Sep 03, 2020 2.630 2.690 2.520 2.550 92,400 -0.08(-3.04%)
Sep 02, 2020 2.640 2.670 2.530 2.630 144,837 -0.01(-0.38%)
Sep 01, 2020 2.650 2.720 2.540 2.640 213,916 -0.01(-0.38%)
Aug 31, 2020 2.550 2.770 2.530 2.650 155,014 +0.11(+4.33%)
Aug 28, 2020 2.570 2.690 2.520 2.540 139,600 +0.02(+0.79%)
Aug 27, 2020 2.760 2.760 2.500 2.520 561,317 -0.20(-7.35%)
Aug 26, 2020 2.840 2.840 2.710 2.720 201,288 -0.12(-4.23%)
Aug 25, 2020 2.750 2.950 2.660 2.840 398,896 +0.06(+2.16%)
Aug 24, 2020 2.760 2.820 2.610 2.780 409,272 +0.06(+2.21%)
Aug 21, 2020 2.840 2.955 2.720 2.720 507,600 -0.12(-4.23%)
Aug 20, 2020 2.770 2.970 2.720 2.840 461,172 +0.00(+0.00%)
Aug 19, 2020 3.060 3.100 2.830 2.840 562,876 -0.27(-8.68%)
Aug 18, 2020 3.500 3.500 2.820 3.110 2,022,961 -0.46(-12.89%)
Aug 17, 2020 3.810 3.950 3.410 3.570 1,215,425 -0.28(-7.27%)
Aug 14, 2020 4.920 4.943 3.780 3.850 2,207,100 -1.40(-26.67%)
Aug 13, 2020 5.260 5.550 5.050 5.250 968,454 +0.00(+0.00%)
Aug 12, 2020 5.000 5.290 4.840 5.250 989,651 +0.29(+5.85%)
Aug 11, 2020 5.160 5.430 4.770 4.960 768,033 -0.13(-2.55%)
Aug 10, 2020 5.290 5.660 4.620 5.090 1,587,217 -0.32(-5.91%)
Aug 07, 2020 4.470 5.840 4.340 5.410 3,033,800 +0.94(+21.03%)
Aug 06, 2020 4.350 4.670 4.300 4.470 354,529 +0.12(+2.76%)
Aug 05, 2020 4.280 4.490 4.280 4.350 399,629 +0.11(+2.59%)
Aug 04, 2020 3.920 4.430 3.880 4.240 897,658 +0.26(+6.53%)
Aug 03, 2020 3.860 3.990 3.770 3.980 282,785 +0.25(+6.70%)
Jul 31, 2020 3.960 3.970 3.560 3.730 358,700 -0.20(-5.09%)
Jul 30, 2020 4.040 4.190 3.780 3.930 476,886 -0.08(-2.00%)
Jul 29, 2020 3.970 4.200 3.710 4.010 839,319 +0.16(+4.16%)
Jul 28, 2020 3.520 4.140 3.520 3.850 1,169,769 +0.39(+11.27%)
Jul 27, 2020 3.650 3.670 3.300 3.460 362,088 +0.15(+4.53%)
Jul 24, 2020 3.280 3.361 3.220 3.310 51,700 +0.04(+1.22%)
Jul 23, 2020 3.390 3.510 3.210 3.270 109,685 -0.15(-4.39%)
Jul 22, 2020 3.550 3.600 3.350 3.420 377,105 -0.12(-3.39%)
Jul 21, 2020 3.870 3.900 3.300 3.540 258,775 -0.23(-6.10%)
Jul 20, 2020 3.430 3.940 3.390 3.770 523,390 +0.41(+12.20%)
Jul 17, 2020 3.350 3.500 3.350 3.360 73,800 +0.01(+0.30%)
Jul 16, 2020 3.300 3.400 3.220 3.350 108,015 +0.05(+1.52%)
Jul 15, 2020 3.130 3.380 3.130 3.300 232,022 +0.19(+6.11%)
Jul 14, 2020 3.240 3.310 3.050 3.110 223,807 -0.19(-5.76%)
Jul 13, 2020 3.460 3.470 3.260 3.300 96,607 -0.20(-5.71%)
Jul 10, 2020 3.680 3.690 3.330 3.500 209,400 -0.13(-3.58%)
Jul 09, 2020 3.750 3.780 3.330 3.630 867,627 +0.41(+12.73%)
Jul 08, 2020 3.130 3.220 3.030 3.220 954,035 +0.09(+2.88%)
Jul 07, 2020 3.080 3.220 3.080 3.130 73,469 +0.01(+0.32%)
Jul 06, 2020 3.310 3.310 3.090 3.120 155,072 -0.13(-4.00%)
Jul 02, 2020 3.330 3.370 3.200 3.250 135,800 +0.05(+1.56%)
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