Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.959 7.137 6.830 6.929 13,233 +0.00(+0.00%)
Jan 28, 2021 7.137 7.147 6.840 6.929 9,330 -0.14(-1.96%)
Jan 27, 2021 6.880 7.157 6.810 7.068 19,462 -0.04(-0.56%)
Jan 26, 2021 7.177 7.266 6.731 7.107 43,627 -0.06(-0.83%)
Jan 25, 2021 7.177 7.315 6.751 7.167 15,482 -0.01(-0.14%)
Jan 22, 2021 7.325 7.325 6.939 7.177 45,157 -0.09(-1.23%)
Jan 21, 2021 6.913 7.365 6.909 7.266 9,897 +0.53(+7.94%)
Jan 20, 2021 6.929 7.998 6.711 6.731 161,098 -0.23(-3.27%)
Jan 19, 2021 7.038 7.414 6.929 6.959 44,299 -0.19(-2.63%)
Jan 15, 2021 7.345 7.533 6.929 7.147 31,620 -0.20(-2.70%)
Jan 14, 2021 6.771 8.295 6.652 7.345 244,927 +0.49(+7.07%)
Jan 13, 2021 6.989 7.023 6.692 6.860 31,281 -0.08(-1.14%)
Jan 12, 2021 7.038 7.213 6.939 6.939 5,020 -0.09(-1.27%)
Jan 11, 2021 7.305 7.305 7.028 7.028 16,320 -0.24(-3.27%)
Jan 08, 2021 7.187 7.375 7.187 7.266 13,132 +0.08(+1.10%)
Jan 07, 2021 7.127 7.246 7.058 7.187 8,612 +0.16(+2.25%)
Jan 06, 2021 6.731 7.117 6.731 7.028 18,218 +0.33(+4.87%)
Jan 05, 2021 6.880 6.880 6.632 6.701 37,187 +0.05(+0.74%)
Jan 04, 2021 6.890 6.929 6.652 6.652 32,308 -0.21(-3.03%)
Dec 31, 2020 6.860 6.860 6.860 11,460 -0.09(-1.35%)
Dec 30, 2020 6.945 7.078 6.909 6.954 11,460 -0.03(-0.50%)
Dec 29, 2020 7.256 7.256 6.850 6.989 23,979 -0.15(-2.08%)
Dec 28, 2020 7.177 7.404 7.137 7.137 14,750 +0.05(+0.70%)
Dec 24, 2020 7.068 7.397 7.068 7.088 5,859 -0.05(-0.69%)
Dec 23, 2020 7.305 7.422 6.979 7.137 33,546 +0.09(+1.26%)
Dec 22, 2020 6.741 7.266 6.741 7.048 25,866 +0.00(+0.00%)
Dec 21, 2020 7.117 7.306 6.840 7.048 40,126 -0.07(-0.97%)
Dec 18, 2020 7.820 7.820 7.117 7.117 49,501 -0.51(-6.74%)
Dec 17, 2020 7.543 7.919 7.295 7.632 61,811 +0.31(+4.19%)
Dec 16, 2020 7.127 7.424 7.070 7.325 36,710 +0.19(+2.64%)
Dec 15, 2020 6.979 7.256 6.929 7.137 25,892 +0.16(+2.27%)
Dec 14, 2020 6.543 7.236 6.543 6.979 78,334 +0.36(+5.38%)
Dec 11, 2020 6.863 6.863 6.566 6.622 25,861 +0.00(+0.00%)
Dec 10, 2020 6.929 7.038 6.612 6.622 22,618 -0.37(-5.24%)
Dec 09, 2020 7.147 7.246 6.989 6.989 13,900 -0.21(-2.89%)
Dec 08, 2020 7.355 7.384 7.147 7.196 16,555 -0.10(-1.36%)
Dec 07, 2020 6.721 7.403 6.632 7.295 84,601 +0.56(+8.38%)
Dec 04, 2020 6.975 7.029 6.731 6.731 29,195 -0.29(-4.09%)
Dec 03, 2020 6.958 7.117 6.880 7.018 48,751 +0.22(+3.20%)
Dec 02, 2020 6.949 7.127 6.558 6.800 98,896 -0.06(-0.87%)
Dec 01, 2020 6.583 6.939 6.568 6.860 123,828 +0.35(+5.32%)
Nov 30, 2020 6.474 6.583 6.236 6.513 37,365 +0.37(+5.96%)
Nov 27, 2020 6.335 6.380 6.137 6.147 24,043 -0.19(-2.97%)
Nov 25, 2020 6.395 6.490 6.137 6.335 18,184 -0.07(-1.08%)
Nov 24, 2020 6.484 6.533 6.370 6.404 22,692 -0.02(-0.31%)
Nov 23, 2020 6.335 6.484 6.299 6.424 44,203 +0.09(+1.41%)
Nov 20, 2020 6.375 6.434 6.256 6.335 16,062 -0.05(-0.78%)
Nov 19, 2020 6.434 6.474 6.325 6.385 21,072 -0.04(-0.62%)
Nov 18, 2020 6.385 6.474 6.233 6.424 35,972 +0.08(+1.25%)
Nov 17, 2020 6.256 6.385 6.018 6.345 50,608 +0.09(+1.42%)
Nov 16, 2020 6.325 6.454 6.207 6.256 7,964 -0.17(-2.62%)
Nov 13, 2020 6.335 6.484 6.038 6.424 34,852 +0.14(+2.20%)
Nov 12, 2020 6.424 6.484 6.256 6.286 27,993 -0.25(-3.79%)
Nov 11, 2020 6.830 6.959 6.335 6.533 59,860 -0.31(-4.49%)
Nov 10, 2020 6.810 6.929 6.494 6.840 45,455 +0.08(+1.17%)
Nov 09, 2020 6.919 6.989 6.632 6.761 26,951 -0.10(-1.44%)
Nov 06, 2020 6.682 7.048 6.622 6.860 22,528 +0.09(+1.32%)
Nov 05, 2020 6.761 6.909 6.533 6.771 23,854 +0.27(+4.11%)
Nov 04, 2020 6.335 6.537 6.301 6.503 6,346 +0.29(+4.62%)
Nov 03, 2020 6.256 6.523 6.177 6.216 9,948 +0.01(+0.16%)
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