Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.133 9.141 8.886 8.927 489,498 -0.21(-2.34%)
Nov 27, 2020 9.141 9.256 9.059 9.141 279,184 +0.02(+0.18%)
Nov 25, 2020 9.083 9.174 9.017 9.124 315,040 -0.03(-0.36%)
Nov 24, 2020 8.968 9.264 8.894 9.157 664,345 +0.22(+2.49%)
Nov 23, 2020 8.713 9.083 8.713 8.935 499,852 +0.23(+2.65%)
Nov 20, 2020 8.894 8.894 8.565 8.705 546,701 -0.15(-1.67%)
Nov 19, 2020 8.672 8.894 8.639 8.853 557,895 +0.30(+3.46%)
Nov 18, 2020 8.483 8.861 8.474 8.557 561,764 +0.07(+0.87%)
Nov 17, 2020 8.359 8.590 8.219 8.483 584,248 -0.06(-0.67%)
Nov 16, 2020 8.228 8.573 8.223 8.540 804,668 +0.35(+4.22%)
Nov 13, 2020 7.940 8.228 7.940 8.195 743,115 +0.28(+3.53%)
Nov 12, 2020 7.940 8.079 7.824 7.915 410,461 -0.07(-0.93%)
Nov 11, 2020 7.964 8.063 7.874 7.989 637,792 +0.11(+1.36%)
Nov 10, 2020 7.586 7.898 7.578 7.882 1,124,407 +0.36(+4.81%)
Nov 09, 2020 7.281 7.619 7.125 7.520 1,325,486 +0.47(+6.65%)
Nov 06, 2020 6.911 7.158 6.837 7.051 796,716 +0.27(+4.00%)
Nov 05, 2020 6.574 6.845 6.524 6.779 641,380 +0.24(+3.65%)
Nov 04, 2020 6.245 6.557 6.195 6.541 512,094 +0.12(+1.92%)
Nov 03, 2020 6.417 6.467 6.302 6.417 731,144 +0.07(+1.04%)
Nov 02, 2020 6.286 6.459 6.270 6.352 436,189 +0.12(+1.98%)
Oct 30, 2020 6.187 6.253 6.031 6.228 573,076 -0.02(-0.39%)
Oct 29, 2020 6.195 6.360 6.088 6.253 431,189 +0.04(+0.66%)
Oct 28, 2020 6.508 6.557 6.212 6.212 678,003 -0.36(-5.51%)
Oct 27, 2020 6.673 6.705 6.566 6.574 421,153 -0.09(-1.36%)
Oct 26, 2020 6.779 6.907 6.598 6.664 435,076 -0.18(-2.64%)
Oct 23, 2020 6.821 6.870 6.758 6.845 297,659 +0.10(+1.46%)
Oct 22, 2020 6.681 6.788 6.640 6.747 221,765 +0.03(+0.49%)
Oct 21, 2020 6.697 6.788 6.623 6.714 344,786 -0.02(-0.24%)
Oct 20, 2020 6.689 6.812 6.689 6.730 224,061 +0.04(+0.61%)
Oct 19, 2020 6.845 6.845 6.681 6.689 277,485 -0.16(-2.40%)
Oct 16, 2020 6.829 6.886 6.747 6.854 324,034 +0.00(+0.00%)
Oct 15, 2020 6.705 6.870 6.681 6.854 212,733 +0.08(+1.22%)
Oct 14, 2020 6.722 6.928 6.705 6.771 236,084 +0.02(+0.37%)
Oct 13, 2020 6.837 6.854 6.697 6.747 309,405 -0.10(-1.44%)
Oct 12, 2020 6.944 6.952 6.821 6.845 422,195 -0.10(-1.42%)
Oct 09, 2020 7.199 7.199 6.928 6.944 405,346 -0.24(-3.32%)
Oct 08, 2020 7.059 7.183 7.055 7.183 507,695 +0.13(+1.87%)
Oct 07, 2020 7.207 7.265 7.002 7.051 550,891 -0.03(-0.46%)
Oct 06, 2020 7.257 7.298 7.051 7.084 341,037 -0.14(-1.94%)
Oct 05, 2020 7.117 7.314 7.084 7.224 456,246 +0.13(+1.86%)
Oct 02, 2020 6.755 7.117 6.755 7.092 431,478 +0.21(+2.99%)
Oct 01, 2020 6.837 6.911 6.763 6.886 387,611 +0.08(+1.21%)
Sep 30, 2020 6.845 6.936 6.796 6.804 489,616 +0.00(+0.00%)
Sep 29, 2020 7.002 7.010 6.788 6.804 479,217 -0.23(-3.27%)
Sep 28, 2020 6.854 7.129 6.821 7.035 737,878 +0.30(+4.40%)
Sep 25, 2020 6.566 6.767 6.541 6.738 580,733 +0.15(+2.25%)
Sep 24, 2020 6.779 6.821 6.566 6.590 813,075 -0.21(-3.14%)
Sep 23, 2020 7.067 7.150 6.788 6.804 624,336 -0.29(-4.06%)
Sep 22, 2020 7.174 7.257 7.026 7.092 607,592 -0.08(-1.15%)
Sep 21, 2020 7.166 7.216 7.092 7.174 662,429 -0.14(-1.91%)
Sep 18, 2020 7.471 7.487 7.281 7.314 1,201,576 -0.12(-1.55%)
Sep 17, 2020 7.477 7.501 7.398 7.429 652,817 -0.02(-0.32%)
Sep 16, 2020 7.437 7.683 7.422 7.453 819,520 +0.04(+0.53%)
Sep 15, 2020 7.398 7.469 7.358 7.414 573,704 +0.09(+1.19%)
Sep 14, 2020 7.208 7.398 7.208 7.327 491,330 +0.09(+1.31%)
Sep 11, 2020 7.160 7.255 7.137 7.232 322,544 +0.13(+1.90%)
Sep 10, 2020 7.081 7.176 7.050 7.097 382,098 +0.06(+0.90%)
Sep 09, 2020 7.042 7.089 6.978 7.034 441,903 +0.04(+0.57%)
Sep 08, 2020 6.963 7.058 6.828 6.994 549,935 -0.02(-0.34%)
Sep 04, 2020 7.073 7.184 6.899 7.018 545,367 -0.04(-0.56%)
Sep 03, 2020 7.184 7.327 7.042 7.058 439,421 -0.13(-1.76%)
Sep 02, 2020 7.168 7.224 7.018 7.184 590,636 +0.02(+0.33%)
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