Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19992 20000 19552 19619 0 -574.34(-2.84%)
Apr 29, 2020 20106 20366 20085 20194 0 +422.50(+2.14%)
Apr 27, 2020 19776 19842 19638 19771 0 -12.03(-0.06%)
Apr 26, 2020 19411 19819 19410 19783 0 +521.22(+2.71%)
Apr 23, 2020 19332 19352 19175 19262 0 -167.44(-0.86%)
Apr 22, 2020 19313 19429 19222 19429 0 +291.49(+1.52%)
Apr 21, 2020 19109 19138 18858 19138 0 -142.83(-0.74%)
Apr 20, 2020 19480 19529 19193 19281 0 -388.34(-1.97%)
Apr 19, 2020 19690 19784 19612 19669 0 -228.14(-1.15%)
Apr 16, 2020 19576 19922 19555 19897 0 +607.06(+3.15%)
Apr 15, 2020 19311 19362 19154 19290 0 -259.89(-1.33%)
Apr 14, 2020 19589 19661 19466 19550 0 -88.72(-0.45%)
Apr 13, 2020 19150 19706 19093 19639 0 +595.41(+3.13%)
Apr 12, 2020 19312 19355 19014 19043 0 -455.10(-2.33%)
Apr 09, 2020 19500 19500 19236 19498 0 +152.73(+0.79%)
Apr 08, 2020 19376 19407 19159 19346 0 -7.47(-0.04%)
Apr 07, 2020 19048 19454 18731 19353 0 +403.06(+2.13%)
Apr 06, 2020 18879 19163 18553 18950 0 +373.88(+2.01%)
Apr 05, 2020 17858 18672 17803 18576 0 +756.11(+4.24%)
Apr 02, 2020 17951 18059 17646 17820 0 +1.47(+0.01%)
Apr 01, 2020 17934 18132 17708 17819 0 -246.69(-1.37%)
Mar 31, 2020 18686 18784 17872 18065 0 -851.60(-4.50%)
Mar 30, 2020 19182 19336 18834 18917 0 -167.96(-0.88%)
Mar 29, 2020 18884 19085 18578 19085 0 -304.46(-1.57%)
Mar 26, 2020 19022 19389 18832 19389 0 +724.83(+3.88%)
Mar 25, 2020 19235 19240 18513 18665 0 -882.03(-4.51%)
Mar 24, 2020 18447 19564 18447 19547 0 +1454.28(+8.04%)
Mar 23, 2020 17207 18100 17197 18092 0 +1204.57(+7.13%)
Mar 22, 2020 16571 17049 16481 16888 0 +334.95(+2.02%)
Mar 18, 2020 16996 17161 16358 16553 0 -173.72(-1.04%)
Mar 17, 2020 17154 17397 16698 16727 0 -284.98(-1.68%)
Mar 16, 2020 16727 17557 16379 17012 0 +9.49(+0.06%)
Mar 15, 2020 17586 17786 16914 17002 0 -429.01(-2.46%)
Mar 12, 2020 18183 18184 16691 17431 0 -1128.58(-6.08%)
Mar 11, 2020 19065 19142 18339 18560 0 -856.43(-4.41%)
Mar 10, 2020 19758 19975 19392 19416 0 -451.06(-2.27%)
Mar 09, 2020 19475 19970 18892 19867 0 +168.36(+0.85%)
Mar 08, 2020 20343 20347 19472 19699 0 -1050.99(-5.07%)
Mar 05, 2020 21010 21061 20614 20750 0 -579.37(-2.72%)
Mar 04, 2020 21329 0 +229.06(+1.09%)
Mar 03, 2020 21100 0 +17.33(+0.08%)
Mar 02, 2020 21083 0 -261.35(-1.22%)
Mar 01, 2020 21344 0 +201.12(+0.95%)
Feb 27, 2020 21143 0 -805.27(-3.67%)
Feb 26, 2020 21948 0 -477.96(-2.13%)
Feb 25, 2020 22426 0 -179.22(-0.79%)
Feb 24, 2020 22605 0 -781.33(-3.34%)
Feb 20, 2020 23387 0 -92.41(-0.39%)
Feb 19, 2020 23479 0 +78.45(+0.34%)
Feb 18, 2020 23401 0 +206.90(+0.89%)
Feb 17, 2020 23194 0 -329.44(-1.40%)
Feb 16, 2020 23523 0 -164.35(-0.69%)
Feb 13, 2020 23688 0 -140.14(-0.59%)
Feb 12, 2020 23828 0 -33.48(-0.14%)
Feb 11, 2020 23861 0 +175.23(+0.74%)
Feb 09, 2020 23686 0 -142.00(-0.60%)
Feb 06, 2020 23828 0 -45.61(-0.19%)
Feb 05, 2020 23874 0 +554.03(+2.38%)
Feb 04, 2020 23320 0 +234.97(+1.02%)
Feb 03, 2020 23085 0 +112.65(+0.49%)
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