Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2021 8.900 8.900 8.900 0 +0.15(+1.71%)
Jan 29, 2021 8.750 9.040 8.620 8.750 442,600 +0.01(+0.11%)
Jan 28, 2021 8.850 9.050 8.650 8.740 461,734 -0.02(-0.23%)
Jan 27, 2021 8.700 9.090 8.590 8.760 476,634 -0.14(-1.57%)
Jan 26, 2021 8.600 9.206 8.540 8.900 649,778 +0.39(+4.58%)
Jan 25, 2021 8.750 8.840 8.390 8.510 600,169 -0.13(-1.50%)
Jan 22, 2021 8.520 8.670 8.390 8.640 638,900 +0.01(+0.12%)
Jan 21, 2021 8.860 8.900 8.600 8.630 425,189 -0.21(-2.38%)
Jan 20, 2021 9.000 9.000 8.590 8.840 380,850 -0.15(-1.67%)
Jan 19, 2021 8.920 9.000 8.650 8.990 359,194 +0.15(+1.70%)
Jan 15, 2021 8.790 9.090 8.740 8.840 282,300 -0.06(-0.67%)
Jan 14, 2021 8.880 9.080 8.810 8.900 583,008 +0.27(+3.13%)
Jan 13, 2021 8.870 8.900 8.580 8.630 239,350 -0.12(-1.37%)
Jan 12, 2021 8.320 8.770 8.290 8.750 342,452 +0.43(+5.17%)
Jan 11, 2021 8.790 8.850 8.170 8.320 545,357 -0.46(-5.24%)
Jan 08, 2021 8.180 8.840 8.120 8.780 1,204,100 +0.64(+7.86%)
Jan 07, 2021 7.920 8.220 7.920 8.140 211,270 +0.20(+2.52%)
Jan 06, 2021 7.770 8.050 7.600 7.940 286,690 +0.28(+3.66%)
Jan 05, 2021 7.290 7.900 7.290 7.660 365,224 +0.28(+3.79%)
Jan 04, 2021 7.510 7.660 7.250 7.380 237,617 -0.05(-0.67%)
Dec 31, 2020 7.430 7.430 7.430 331,569 +0.04(+0.54%)
Dec 30, 2020 7.450 7.740 7.300 7.390 331,569 -0.07(-0.94%)
Dec 29, 2020 7.530 7.660 7.250 7.460 354,269 +0.01(+0.13%)
Dec 28, 2020 8.150 8.180 7.450 7.450 448,906 -0.42(-5.34%)
Dec 24, 2020 8.490 8.950 6.810 7.870 2,793,500 -0.59(-6.97%)
Dec 23, 2020 8.440 8.550 8.290 8.460 249,468 +0.05(+0.59%)
Dec 22, 2020 8.390 8.430 8.160 8.410 225,010 +0.11(+1.33%)
Dec 21, 2020 8.160 8.490 7.955 8.300 259,229 +0.32(+4.01%)
Dec 18, 2020 8.370 8.487 7.950 7.980 393,600 -0.40(-4.77%)
Dec 17, 2020 8.010 8.500 7.920 8.380 322,679 +0.40(+5.01%)
Dec 16, 2020 8.170 8.230 7.920 7.980 130,028 -0.18(-2.21%)
Dec 15, 2020 8.090 8.280 7.770 8.160 228,726 +0.08(+0.99%)
Dec 14, 2020 8.490 8.490 7.860 8.080 328,722 -0.17(-2.06%)
Dec 11, 2020 8.530 8.670 8.130 8.250 272,500 -0.25(-2.94%)
Dec 10, 2020 8.330 8.530 8.300 8.500 174,892 +0.11(+1.31%)
Dec 09, 2020 8.450 8.500 8.090 8.390 362,670 -0.11(-1.29%)
Dec 08, 2020 8.300 8.540 8.210 8.500 229,641 +0.20(+2.41%)
Dec 07, 2020 8.450 8.560 8.100 8.300 371,021 -0.20(-2.35%)
Dec 04, 2020 8.550 8.630 8.400 8.500 210,600 -0.05(-0.58%)
Dec 03, 2020 8.710 8.770 8.370 8.550 272,059 -0.05(-0.58%)
Dec 02, 2020 8.650 8.840 8.580 8.600 259,912 -0.05(-0.58%)
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