Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.880 5.000 4.780 4.800 306,053 +0.00(+0.00%)
Mar 30, 2021 4.860 5.000 4.760 4.800 230,044 -0.05(-1.03%)
Mar 29, 2021 5.180 5.270 4.820 4.850 447,731 -0.27(-5.27%)
Mar 26, 2021 5.190 5.230 4.970 5.120 103,800 -0.07(-1.35%)
Mar 25, 2021 4.970 5.250 4.750 5.190 240,444 +0.17(+3.39%)
Mar 24, 2021 5.440 5.440 4.980 5.020 328,327 -0.24(-4.56%)
Mar 23, 2021 5.380 5.410 5.050 5.260 499,837 -0.18(-3.31%)
Mar 22, 2021 5.660 5.700 5.220 5.440 322,778 -0.19(-3.37%)
Mar 19, 2021 5.580 5.800 5.510 5.630 733,700 +0.10(+1.81%)
Mar 18, 2021 5.440 5.870 5.430 5.530 440,833 +0.03(+0.55%)
Mar 17, 2021 5.380 5.810 5.330 5.500 639,671 +0.11(+2.04%)
Mar 16, 2021 5.400 5.570 5.200 5.390 522,559 +0.15(+2.86%)
Mar 15, 2021 5.030 5.390 5.010 5.240 479,737 +0.23(+4.59%)
Mar 12, 2021 5.050 5.140 4.910 5.010 139,000 -0.09(-1.76%)
Mar 11, 2021 4.990 5.150 4.800 5.100 430,635 +0.25(+5.15%)
Mar 10, 2021 5.040 5.250 4.740 4.850 618,607 -0.17(-3.39%)
Mar 09, 2021 4.910 5.240 4.800 5.020 248,036 +0.19(+3.93%)
Mar 08, 2021 4.750 4.980 4.660 4.830 238,256 +0.09(+1.90%)
Mar 05, 2021 4.760 4.800 4.380 4.740 550,200 +0.04(+0.85%)
Mar 04, 2021 5.040 5.120 4.380 4.700 1,479,501 -0.43(-8.38%)
Mar 03, 2021 5.220 5.470 5.080 5.130 441,495 -0.13(-2.47%)
Mar 02, 2021 5.090 5.540 5.071 5.260 668,802 +0.23(+4.57%)
Mar 01, 2021 4.900 5.250 4.780 5.030 856,406 +0.28(+5.89%)
Feb 26, 2021 4.730 4.990 4.560 4.750 847,400 +0.00(+0.00%)
Feb 25, 2021 4.630 5.440 4.630 4.750 4,909,673 +0.02(+0.42%)
Feb 24, 2021 5.170 5.420 4.700 4.730 528,495 -0.41(-7.98%)
Feb 23, 2021 5.530 5.600 5.070 5.140 519,798 -0.53(-9.35%)
Feb 22, 2021 5.730 5.970 5.630 5.670 324,297 -0.20(-3.41%)
Feb 19, 2021 5.820 5.920 5.690 5.870 211,400 +0.11(+1.91%)
Feb 18, 2021 5.880 6.100 5.700 5.760 315,552 -0.13(-2.21%)
Feb 17, 2021 5.760 5.960 5.430 5.890 1,016,976 -0.16(-2.64%)
Feb 16, 2021 5.860 6.060 5.700 6.050 1,202,952 +0.13(+2.20%)
Feb 12, 2021 6.110 6.150 5.850 5.920 326,800 -0.25(-4.05%)
Feb 11, 2021 6.240 6.400 5.920 6.170 439,627 -0.07(-1.12%)
Feb 10, 2021 6.290 6.460 5.830 6.240 556,745 -0.11(-1.73%)
Feb 09, 2021 6.110 6.600 5.880 6.350 974,310 +0.21(+3.42%)
Feb 08, 2021 6.000 6.140 5.780 6.140 819,363 +0.14(+2.33%)
Feb 05, 2021 6.200 6.440 5.870 6.000 973,900 -0.07(-1.15%)
Feb 04, 2021 5.590 6.390 5.500 6.070 1,805,847 +0.65(+11.99%)
Feb 03, 2021 5.620 5.760 5.270 5.420 1,724,355 -0.29(-5.08%)
Feb 02, 2021 6.860 6.930 5.430 5.710 2,670,340 -1.08(-15.91%)
Feb 01, 2021 6.660 9.150 6.250 6.790 7,049,895 +0.88(+14.89%)
Jan 29, 2021 5.510 5.910 5.375 5.910 1,395,400 +0.54(+10.06%)
Jan 28, 2021 5.730 5.730 5.150 5.370 820,982 -0.17(-3.07%)
Jan 27, 2021 5.820 5.940 5.390 5.540 894,501 -0.08(-1.42%)
Jan 26, 2021 5.540 5.850 5.130 5.620 1,905,924 +0.54(+10.63%)
Jan 25, 2021 5.000 5.250 4.810 5.080 707,623 +0.36(+7.63%)
Jan 22, 2021 4.550 4.770 4.460 4.720 163,400 +0.21(+4.66%)
Jan 21, 2021 4.630 4.630 4.450 4.510 91,978 -0.08(-1.74%)
Jan 20, 2021 4.590 4.670 4.380 4.590 153,021 +0.07(+1.55%)
Jan 19, 2021 4.490 4.730 4.490 4.520 134,770 +0.06(+1.35%)
Jan 15, 2021 4.500 4.723 4.350 4.460 100,200 -0.07(-1.55%)
Jan 14, 2021 4.580 4.660 4.460 4.530 118,890 +0.07(+1.57%)
Jan 13, 2021 4.570 4.680 4.330 4.460 129,013 -0.10(-2.19%)
Jan 12, 2021 4.680 4.810 4.500 4.560 102,381 -0.11(-2.36%)
Jan 11, 2021 4.600 4.820 4.550 4.670 97,941 +0.01(+0.21%)
Jan 08, 2021 4.840 4.990 4.580 4.660 204,500 -0.13(-2.71%)
Jan 07, 2021 4.550 4.860 4.550 4.790 418,382 +0.22(+4.81%)
Jan 06, 2021 4.700 4.860 4.550 4.570 176,488 -0.06(-1.30%)
Jan 05, 2021 4.530 4.730 4.460 4.630 126,080 +0.15(+3.35%)
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