Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.570 4.780 4.561 4.710 159,994 +0.18(+3.97%)
Aug 30, 2021 4.500 4.690 4.470 4.530 100,035 +0.05(+1.12%)
Aug 27, 2021 4.670 4.730 4.410 4.480 357,707 -0.22(-4.68%)
Aug 26, 2021 4.720 4.820 4.670 4.700 73,006 +0.03(+0.64%)
Aug 25, 2021 4.450 4.830 4.450 4.670 138,958 +0.19(+4.24%)
Aug 24, 2021 4.630 4.630 4.420 4.480 212,466 -0.15(-3.24%)
Aug 23, 2021 4.460 4.690 4.310 4.630 226,200 +0.29(+6.68%)
Aug 20, 2021 4.250 4.430 4.170 4.340 131,803 +0.08(+1.88%)
Aug 19, 2021 4.140 4.320 4.090 4.260 327,580 +0.06(+1.43%)
Aug 18, 2021 4.320 4.370 4.130 4.200 302,817 -0.12(-2.67%)
Aug 17, 2021 4.110 4.385 4.110 4.315 216,209 +0.16(+3.73%)
Aug 16, 2021 4.500 4.510 4.020 4.160 564,855 -0.34(-7.56%)
Aug 13, 2021 4.550 4.590 4.460 4.500 1,122,693 -0.04(-0.88%)
Aug 12, 2021 4.400 4.590 4.370 4.540 228,385 +0.09(+2.02%)
Aug 11, 2021 4.630 4.657 4.200 4.450 420,033 -0.15(-3.26%)
Aug 10, 2021 5.080 5.300 4.600 4.600 935,245 -0.50(-9.80%)
Aug 09, 2021 5.230 5.320 5.040 5.100 136,982 -0.17(-3.23%)
Aug 06, 2021 5.310 5.400 5.230 5.270 82,380 -0.08(-1.50%)
Aug 05, 2021 5.240 5.390 5.100 5.350 168,661 +0.11(+2.10%)
Aug 04, 2021 5.300 5.500 5.200 5.240 268,787 -0.05(-0.95%)
Aug 03, 2021 5.010 5.290 4.900 5.290 314,383 +0.29(+5.80%)
Aug 02, 2021 4.800 5.070 4.800 5.000 173,191 +0.22(+4.60%)
Jul 30, 2021 4.870 4.970 4.710 4.780 132,187 -0.13(-2.65%)
Jul 29, 2021 5.000 5.050 4.860 4.910 88,934 -0.06(-1.21%)
Jul 28, 2021 4.850 4.980 4.770 4.970 120,702 +0.17(+3.54%)
Jul 27, 2021 4.750 4.853 4.590 4.800 152,264 -0.01(-0.21%)
Jul 26, 2021 4.890 4.990 4.760 4.810 258,620 -0.13(-2.63%)
Jul 23, 2021 5.020 5.029 4.830 4.940 165,252 -0.08(-1.59%)
Jul 22, 2021 5.500 5.560 5.000 5.020 231,743 -0.10(-1.95%)
Jul 21, 2021 4.950 5.197 4.940 5.120 97,962 +0.15(+3.02%)
Jul 20, 2021 4.900 5.070 4.900 4.970 187,315 +0.02(+0.40%)
Jul 19, 2021 4.990 5.060 4.830 4.950 393,162 -0.13(-2.56%)
Jul 16, 2021 5.100 5.210 5.040 5.080 133,658 -0.05(-0.97%)
Jul 15, 2021 5.070 5.140 4.960 5.130 303,945 +0.00(+0.00%)
Jul 14, 2021 5.230 5.230 5.060 5.130 157,151 -0.08(-1.54%)
Jul 13, 2021 5.210 5.250 5.080 5.210 143,486 +0.01(+0.19%)
Jul 12, 2021 5.380 5.460 5.110 5.200 172,540 -0.16(-2.99%)
Jul 09, 2021 5.300 5.450 5.180 5.360 89,384 +0.12(+2.29%)
Jul 08, 2021 5.413 5.424 5.110 5.240 334,879 -0.30(-5.42%)
Jul 07, 2021 5.620 5.900 5.400 5.540 384,815 -0.07(-1.25%)
Jul 06, 2021 5.340 5.870 5.311 5.610 480,129 +0.24(+4.47%)
Jul 02, 2021 5.590 5.590 5.290 5.370 172,851 -0.21(-3.76%)
Jul 01, 2021 5.290 5.700 5.290 5.580 533,172 +0.30(+5.68%)
Jun 30, 2021 5.140 5.400 5.060 5.280 167,016 +0.14(+2.72%)
Jun 29, 2021 5.160 5.200 5.050 5.140 72,633 -0.05(-0.96%)
Jun 28, 2021 5.270 5.360 5.120 5.190 306,159 -0.04(-0.76%)
Jun 25, 2021 5.350 5.514 5.211 5.230 267,416 -0.12(-2.24%)
Jun 24, 2021 5.280 5.600 5.280 5.350 208,229 +0.01(+0.19%)
Jun 23, 2021 5.090 5.370 5.050 5.340 162,189 +0.29(+5.74%)
Jun 22, 2021 5.180 5.190 5.000 5.050 249,044 -0.15(-2.88%)
Jun 21, 2021 5.370 5.370 5.100 5.200 212,972 -0.18(-3.35%)
Jun 18, 2021 5.250 5.530 5.220 5.380 717,662 +0.19(+3.66%)
Jun 17, 2021 5.130 5.350 5.090 5.190 324,954 -0.01(-0.19%)
Jun 16, 2021 5.010 5.240 5.010 5.200 231,927 +0.19(+3.79%)
Jun 15, 2021 5.040 5.090 4.860 5.010 320,176 -0.05(-0.99%)
Jun 14, 2021 5.100 5.230 5.060 5.060 148,843 -0.03(-0.59%)
Jun 11, 2021 5.150 5.320 5.080 5.090 226,466 -0.06(-1.17%)
Jun 10, 2021 4.990 5.250 4.920 5.150 569,663 +0.28(+5.75%)
Jun 09, 2021 4.950 5.090 4.840 4.870 1,135,997 -0.03(-0.61%)
Jun 08, 2021 5.030 5.090 4.870 4.900 209,203 -0.10(-2.00%)
Jun 07, 2021 5.170 5.200 4.950 5.000 396,616 -0.14(-2.72%)
Jun 04, 2021 5.120 5.250 5.110 5.140 163,108 +0.02(+0.39%)
Jun 03, 2021 5.200 5.600 5.060 5.120 614,306 -0.09(-1.73%)
Jun 02, 2021 5.220 5.350 5.125 5.210 561,465 -0.03(-0.57%)
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