Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.24 64.24 62.04 63.80 1,513 +0.70(+1.11%)
Apr 29, 2020 60.19 63.10 60.19 63.10 1,223 +6.25(+10.99%)
Apr 28, 2020 56.40 57.12 56.40 56.85 765 +1.09(+1.96%)
Apr 27, 2020 54.16 55.76 54.16 55.76 956 +0.93(+1.69%)
Apr 24, 2020 53.97 55.28 53.97 54.84 2,335 -0.14(-0.26%)
Apr 23, 2020 55.14 57.15 54.29 54.98 8,922 +1.97(+3.73%)
Apr 22, 2020 52.69 53.00 52.58 53.00 2,460 +2.78(+5.53%)
Apr 21, 2020 49.45 50.60 48.75 50.22 1,766 +0.28(+0.57%)
Apr 20, 2020 49.88 49.99 49.24 49.94 5,875 -1.13(-2.21%)
Apr 17, 2020 46.97 51.07 46.97 51.07 1,726 +5.55(+12.20%)
Apr 16, 2020 48.88 48.88 45.52 45.52 2,238 -3.49(-7.11%)
Apr 15, 2020 47.13 49.00 46.16 49.00 4,544 +44.00(+879.53%)
Apr 14, 2020 5.121 5.152 4.929 5.003 16,552 -0.19(-3.61%)
Apr 13, 2020 5.328 5.436 5.032 5.190 19,355 +0.06(+1.15%)
Apr 09, 2020 5.475 5.613 4.816 5.131 46,914 +0.02(+0.39%)
Apr 08, 2020 4.884 5.111 4.825 5.111 6,337 +0.40(+8.58%)
Apr 07, 2020 4.717 5.049 4.688 4.707 53,205 +0.12(+2.58%)
Apr 06, 2020 4.510 4.639 4.384 4.589 20,351 +0.13(+2.87%)
Apr 03, 2020 4.510 4.678 4.235 4.461 25,995 +0.03(+0.67%)
Apr 02, 2020 4.106 4.707 4.106 4.431 49,560 +0.50(+12.78%)
Apr 01, 2020 3.939 3.998 3.733 3.929 48,065 -0.14(-3.39%)
Mar 31, 2020 4.116 4.205 3.929 4.067 54,254 +0.23(+5.94%)
Mar 30, 2020 3.841 3.841 3.575 3.839 47,358 -0.06(-1.55%)
Mar 27, 2020 4.106 4.106 3.900 3.900 28,026 -0.35(-8.23%)
Mar 26, 2020 4.185 4.446 4.136 4.249 8,380 +0.11(+2.59%)
Mar 25, 2020 3.939 4.441 3.841 4.142 14,132 +0.03(+0.63%)
Mar 24, 2020 3.703 4.116 3.683 4.116 32,020 +0.63(+18.08%)
Mar 23, 2020 3.466 3.565 3.447 3.486 16,037 -0.19(-5.22%)
Mar 20, 2020 3.722 3.885 3.659 3.678 17,161 -0.01(-0.40%)
Mar 19, 2020 3.476 3.732 3.407 3.693 81,621 +0.22(+6.23%)
Mar 18, 2020 3.525 3.545 3.161 3.476 14,160 -0.27(-7.11%)
Mar 17, 2020 4.116 4.116 3.742 3.742 14,339 -0.21(-5.24%)
Mar 16, 2020 3.939 4.294 3.545 3.949 24,986 -0.42(-9.66%)
Mar 13, 2020 4.185 4.371 3.939 4.371 12,287 +0.33(+8.25%)
Mar 12, 2020 3.988 4.294 3.934 4.038 37,000 -0.32(-7.44%)
Mar 11, 2020 4.619 4.619 4.284 4.363 82,111 -0.44(-9.23%)
Mar 10, 2020 4.925 4.925 4.398 4.806 37,924 +0.31(+6.87%)
Mar 09, 2020 6.086 6.086 4.353 4.497 34,648 -2.27(-33.54%)
Mar 06, 2020 7.218 7.258 6.662 6.767 54,733 -0.72(-9.60%)
Mar 05, 2020 7.602 7.683 7.425 7.486 4,557 -0.34(-4.29%)
Mar 04, 2020 7.792 7.821 7.702 7.821 3,400 +0.04(+0.58%)
Mar 03, 2020 7.780 7.878 7.723 7.777 2,096 -0.15(-1.93%)
Mar 02, 2020 8.046 8.075 7.691 7.929 14,564 +0.12(+1.56%)
Feb 28, 2020 7.346 7.807 7.346 7.807 41,938 +0.13(+1.68%)
Feb 27, 2020 7.730 7.971 7.527 7.679 7,810 -0.42(-5.15%)
Feb 26, 2020 8.459 8.459 8.085 8.096 7,555 -0.34(-4.03%)
Feb 25, 2020 8.809 8.827 8.380 8.435 18,209 -0.52(-5.81%)
Feb 24, 2020 9.089 9.089 8.892 8.955 35,712 -0.50(-5.27%)
Feb 21, 2020 9.390 9.493 9.370 9.454 5,381 -0.21(-2.19%)
Feb 20, 2020 9.739 9.779 9.666 9.666 4,082 -0.06(-0.61%)
Feb 19, 2020 9.503 9.730 9.503 9.725 14,388 +0.34(+3.57%)
Feb 18, 2020 9.355 9.390 9.309 9.390 3,108 -0.04(-0.42%)
Feb 14, 2020 9.503 9.503 9.360 9.429 5,077 -0.12(-1.24%)
Feb 13, 2020 9.537 9.562 9.496 9.547 3,726 -0.00(-0.05%)
Feb 12, 2020 9.562 9.661 9.449 9.552 13,351 +0.16(+1.68%)
Feb 11, 2020 9.464 9.554 9.375 9.395 12,928 +0.07(+0.71%)
Feb 10, 2020 9.454 9.454 9.297 9.328 10,398 -0.19(-1.99%)
Feb 07, 2020 9.631 9.631 9.508 9.518 8,428 -0.20(-2.08%)
Feb 06, 2020 9.877 9.877 9.720 9.720 3,057 -0.12(-1.25%)
Feb 05, 2020 9.523 9.882 9.523 9.843 18,430 +0.47(+5.04%)
Feb 04, 2020 9.454 9.523 9.370 9.370 3,101 +0.04(+0.39%)
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