Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.550 9.940 9.453 9.750 2,122,235 +0.18(+1.88%)
Jan 30, 2019 9.500 9.600 9.370 9.570 1,805,813 +0.18(+1.92%)
Jan 29, 2019 9.530 9.560 9.280 9.390 2,297,836 -0.17(-1.78%)
Jan 28, 2019 9.740 9.865 9.480 9.560 2,037,482 -0.31(-3.14%)
Jan 25, 2019 9.600 9.960 9.590 9.870 2,327,700 +0.35(+3.68%)
Jan 24, 2019 9.430 9.530 9.270 9.520 1,287,156 +0.06(+0.63%)
Jan 23, 2019 9.350 9.620 9.230 9.460 2,530,342 +0.17(+1.83%)
Jan 22, 2019 9.610 9.650 9.230 9.290 2,474,931 -0.41(-4.23%)
Jan 18, 2019 9.770 9.890 9.145 9.700 6,498,400 -0.15(-1.52%)
Jan 17, 2019 9.630 9.970 9.480 9.850 4,256,808 +0.19(+1.97%)
Jan 16, 2019 9.610 9.870 9.530 9.660 2,735,392 +0.03(+0.31%)
Jan 15, 2019 9.350 9.650 9.220 9.630 2,335,952 +0.33(+3.55%)
Jan 14, 2019 9.370 9.530 9.260 9.300 2,106,853 -0.20(-2.11%)
Jan 11, 2019 9.380 9.505 9.235 9.500 2,215,200 +0.04(+0.42%)
Jan 10, 2019 9.210 9.540 9.060 9.460 2,056,167 +0.13(+1.39%)
Jan 09, 2019 9.380 9.490 9.160 9.330 2,890,004 -0.08(-0.85%)
Jan 08, 2019 9.300 9.820 9.180 9.410 6,690,912 +0.24(+2.62%)
Jan 07, 2019 8.380 9.377 8.280 9.170 7,080,258 +0.85(+10.22%)
Jan 04, 2019 7.800 8.400 7.800 8.320 3,352,900 +0.60(+7.77%)
Jan 03, 2019 7.690 7.990 7.610 7.720 3,391,944 +0.01(+0.13%)
Jan 02, 2019 7.260 7.890 7.210 7.710 3,775,470 +0.41(+5.62%)
Dec 31, 2018 7.420 7.500 7.120 7.300 2,662,100 -0.14(-1.88%)
Dec 28, 2018 7.310 7.550 7.190 7.440 2,264,300 +0.13(+1.78%)
Dec 27, 2018 7.490 7.490 6.870 7.310 4,726,496 -0.31(-4.07%)
Dec 26, 2018 7.420 7.630 7.241 7.620 3,332,044 +0.25(+3.39%)
Dec 24, 2018 7.530 7.630 7.340 7.370 2,299,500 -0.30(-3.91%)
Dec 21, 2018 8.390 8.400 7.590 7.670 10,233,400 -0.73(-8.69%)
Dec 20, 2018 8.770 8.940 8.195 8.400 5,144,889 -0.32(-3.67%)
Dec 19, 2018 9.220 9.430 8.690 8.720 3,974,945 -0.47(-5.11%)
Dec 18, 2018 9.540 9.750 9.080 9.190 3,420,071 -0.25(-2.65%)
Dec 17, 2018 10.13 10.16 9.340 9.440 4,805,618 -0.75(-7.36%)
Dec 14, 2018 11.01 11.12 10.16 10.19 4,576,400 -0.95(-8.53%)
Dec 13, 2018 11.29 11.45 10.97 11.14 2,251,365 -0.08(-0.71%)
Dec 12, 2018 11.27 11.62 11.11 11.22 3,322,973 +0.01(+0.09%)
Dec 11, 2018 11.51 11.65 11.00 11.21 2,298,167 -0.14(-1.23%)
Dec 10, 2018 11.51 11.68 11.08 11.35 3,807,616 -0.22(-1.90%)
Dec 07, 2018 11.60 11.93 11.48 11.57 2,363,400 -0.03(-0.26%)
Dec 06, 2018 11.78 11.95 11.33 11.60 3,915,343 -0.46(-3.81%)
Dec 04, 2018 12.17 12.55 11.97 12.06 3,504,100 -0.18(-1.47%)
Dec 03, 2018 11.87 12.25 11.76 12.24 2,592,252 +0.21(+1.75%)
Nov 30, 2018 12.18 12.31 11.77 12.03 2,760,800 -0.12(-0.99%)
Nov 29, 2018 11.84 12.53 11.69 12.15 2,887,635 +0.30(+2.53%)
Nov 28, 2018 11.50 11.87 11.23 11.85 2,604,813 +0.34(+2.95%)
Nov 27, 2018 11.46 11.78 11.28 11.51 3,000,693 -0.15(-1.29%)
Nov 26, 2018 12.57 12.64 11.55 11.66 5,111,408 -0.98(-7.75%)
Nov 23, 2018 12.43 12.92 12.40 12.64 1,033,200 +0.13(+1.04%)
Nov 21, 2018 12.51 12.51 12.51 0 -0.02(-0.16%)
Nov 20, 2018 12.49 13.02 12.32 12.53 3,222,672 +0.07(+0.56%)
Nov 19, 2018 12.61 12.91 12.30 12.46 3,767,343 -0.23(-1.81%)
Nov 16, 2018 12.59 12.83 12.33 12.69 4,779,200 -0.04(-0.31%)
Nov 15, 2018 12.83 12.94 12.28 12.73 4,426,968 -0.18(-1.39%)
Nov 14, 2018 13.60 13.64 12.77 12.91 6,661,273 -0.61(-4.51%)
Nov 13, 2018 13.33 13.75 13.16 13.52 4,525,428 +0.34(+2.58%)
Nov 12, 2018 13.49 13.66 12.99 13.18 3,775,542 -0.31(-2.30%)
Nov 09, 2018 13.26 13.67 12.50 13.49 6,440,400 +0.30(+2.27%)
Nov 08, 2018 15.75 15.75 12.95 13.19 14,507,873 -2.84(-17.72%)
Nov 07, 2018 16.80 16.98 15.66 16.03 9,077,566 -1.11(-6.48%)
Nov 06, 2018 16.78 17.24 16.75 17.14 3,332,593 +0.32(+1.90%)
Nov 05, 2018 17.20 17.40 16.61 16.82 3,985,095 -0.36(-2.10%)
Nov 02, 2018 17.21 17.74 17.01 17.18 3,172,800 +0.10(+0.59%)
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