Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.310 5.415 4.920 4.990 2,390,300 -0.40(-7.42%)
Jan 30, 2020 5.560 5.690 5.070 5.390 2,104,268 -0.07(-1.19%)
Jan 29, 2020 5.450 5.480 5.145 5.455 1,643,554 +0.00(+0.09%)
Jan 28, 2020 5.480 5.480 5.340 5.450 1,240,179 +0.07(+1.30%)
Jan 27, 2020 5.370 5.490 5.310 5.380 1,736,174 -0.08(-1.47%)
Jan 24, 2020 5.500 5.570 5.350 5.460 1,448,500 +0.01(+0.18%)
Jan 23, 2020 5.250 5.460 5.170 5.450 1,290,131 +0.21(+4.01%)
Jan 22, 2020 5.200 5.360 5.150 5.240 2,122,097 +0.00(+0.00%)
Jan 21, 2020 5.390 5.400 5.160 5.240 1,210,988 -0.19(-3.50%)
Jan 17, 2020 5.280 5.510 5.210 5.430 2,246,000 +0.15(+2.84%)
Jan 16, 2020 4.930 5.410 4.900 5.280 3,073,306 +0.41(+8.42%)
Jan 15, 2020 4.460 4.910 4.460 4.870 1,708,210 +0.38(+8.46%)
Jan 14, 2020 4.520 4.550 4.430 4.490 730,195 -0.07(-1.54%)
Jan 13, 2020 4.590 4.650 4.500 4.560 1,049,231 +0.04(+0.88%)
Jan 10, 2020 4.550 4.620 4.490 4.520 1,178,700 +0.00(+0.00%)
Jan 09, 2020 4.420 4.520 4.380 4.520 1,028,853 +0.10(+2.26%)
Jan 08, 2020 4.390 4.430 4.310 4.420 891,542 +0.03(+0.68%)
Jan 07, 2020 4.310 4.400 4.190 4.390 773,892 +0.08(+1.86%)
Jan 06, 2020 4.100 4.380 4.080 4.310 992,750 +0.15(+3.61%)
Jan 03, 2020 4.110 4.180 4.100 4.160 631,500 -0.02(-0.48%)
Jan 02, 2020 4.060 4.180 4.050 4.180 548,189 +0.10(+2.45%)
Dec 31, 2019 4.050 4.110 4.050 4.080 433,400 +0.02(+0.49%)
Dec 30, 2019 4.100 4.110 3.990 4.060 438,672 -0.04(-0.98%)
Dec 27, 2019 4.150 4.150 4.020 4.100 1,046,400 -0.05(-1.20%)
Dec 26, 2019 4.040 4.180 4.030 4.150 442,672 +0.10(+2.47%)
Dec 24, 2019 4.080 4.080 3.980 4.050 225,900 -0.02(-0.49%)
Dec 23, 2019 3.970 4.070 3.930 4.070 504,165 +0.14(+3.56%)
Dec 20, 2019 4.000 4.010 3.920 3.930 1,073,500 -0.05(-1.38%)
Dec 19, 2019 4.000 4.020 3.960 3.985 625,106 +0.01(+0.38%)
Dec 18, 2019 4.030 4.090 3.960 3.970 1,040,260 +0.03(+0.76%)
Dec 17, 2019 3.950 4.010 3.910 3.940 660,649 -0.01(-0.25%)
Dec 16, 2019 4.000 4.090 3.930 3.950 1,649,786 +0.00(+0.00%)
Dec 13, 2019 3.900 4.030 3.860 3.950 1,199,800 +0.04(+1.02%)
Dec 12, 2019 3.920 3.950 3.860 3.910 714,059 -0.03(-0.76%)
Dec 11, 2019 4.110 4.110 3.840 3.940 1,040,083 -0.08(-1.99%)
Dec 10, 2019 4.250 4.260 4.010 4.020 1,678,594 -0.24(-5.63%)
Dec 09, 2019 4.210 4.290 4.150 4.260 1,493,189 +0.11(+2.65%)
Dec 06, 2019 4.180 4.275 4.130 4.150 835,600 +0.02(+0.48%)
Dec 05, 2019 4.250 4.290 4.060 4.130 1,159,286 -0.12(-2.82%)
Dec 04, 2019 4.220 4.260 4.180 4.250 782,868 +0.06(+1.43%)
Dec 03, 2019 4.200 4.230 4.150 4.190 540,113 -0.05(-1.18%)
Dec 02, 2019 4.300 4.320 4.160 4.240 454,017 -0.03(-0.70%)
Nov 29, 2019 4.260 4.310 4.241 4.270 263,300 +0.01(+0.23%)
Nov 27, 2019 4.240 4.310 4.220 4.260 497,000 +0.03(+0.71%)
Nov 26, 2019 4.350 4.370 4.200 4.230 670,406 -0.14(-3.20%)
Nov 25, 2019 4.250 4.410 4.250 4.370 1,199,956 +0.16(+3.80%)
Nov 22, 2019 4.340 4.370 4.200 4.210 499,700 -0.09(-2.09%)
Nov 21, 2019 4.580 4.580 4.220 4.300 1,062,075 -0.28(-6.11%)
Nov 20, 2019 4.450 4.720 4.410 4.580 1,701,809 +0.13(+2.92%)
Nov 19, 2019 4.220 4.470 4.140 4.450 1,387,455 +0.23(+5.33%)
Nov 18, 2019 4.200 4.265 4.190 4.225 395,696 +0.01(+0.36%)
Nov 15, 2019 4.270 4.270 4.140 4.210 557,000 -0.03(-0.59%)
Nov 14, 2019 4.310 4.420 4.230 4.235 792,474 -0.05(-1.28%)
Nov 13, 2019 4.550 4.550 4.270 4.290 1,411,809 -0.26(-5.71%)
Nov 12, 2019 4.240 4.600 4.220 4.550 1,458,333 +0.32(+7.57%)
Nov 11, 2019 4.220 4.250 4.160 4.230 527,584 -0.02(-0.47%)
Nov 08, 2019 4.330 4.350 4.200 4.250 749,800 -0.07(-1.62%)
Nov 07, 2019 4.270 4.370 4.240 4.320 1,272,176 +0.07(+1.65%)
Nov 06, 2019 4.230 4.300 4.200 4.250 438,901 +0.03(+0.71%)
Nov 05, 2019 4.420 4.470 4.170 4.220 913,934 -0.17(-3.87%)
Nov 04, 2019 4.220 4.520 4.170 4.390 1,611,457 +0.22(+5.28%)
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