Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.539 5.787 5.520 5.739 1,051,742 +0.22(+3.97%)
Jan 30, 2019 5.577 5.701 5.430 5.520 1,378,348 +0.02(+0.35%)
Jan 29, 2019 5.863 5.863 5.482 5.501 1,603,941 -0.41(-6.92%)
Jan 28, 2019 5.996 5.996 5.739 5.910 1,218,487 -0.11(-1.90%)
Jan 25, 2019 6.186 6.196 6.015 6.025 781,823 -0.10(-1.56%)
Jan 24, 2019 6.101 6.177 6.053 6.120 660,627 +0.02(+0.31%)
Jan 23, 2019 5.901 6.110 5.891 6.101 970,433 +0.21(+3.55%)
Jan 22, 2019 6.025 6.025 5.815 5.891 1,152,792 -0.16(-2.67%)
Jan 18, 2019 5.920 6.220 5.920 6.053 1,414,973 +0.15(+2.58%)
Jan 17, 2019 5.720 5.920 5.663 5.901 1,202,552 +0.10(+1.64%)
Jan 16, 2019 5.929 5.958 5.758 5.806 1,137,230 -0.05(-0.81%)
Jan 15, 2019 6.120 6.148 5.815 5.853 1,609,997 -0.24(-3.91%)
Jan 14, 2019 5.977 6.110 5.839 6.091 1,429,017 +0.06(+0.95%)
Jan 11, 2019 6.224 6.272 5.977 6.034 2,778,463 -0.02(-0.31%)
Jan 10, 2019 6.672 6.748 6.044 6.053 3,919,066 -1.13(-15.76%)
Jan 09, 2019 7.328 7.386 7.167 7.186 1,713,413 -0.14(-1.95%)
Jan 08, 2019 7.262 7.433 7.110 7.328 2,748,374 +0.12(+1.72%)
Jan 07, 2019 7.262 7.414 7.119 7.205 3,432,214 -0.03(-0.39%)
Jan 04, 2019 6.767 7.252 6.710 7.233 4,030,473 +0.52(+7.80%)
Jan 03, 2019 6.567 6.805 6.282 6.710 1,986,092 +0.09(+1.29%)
Jan 02, 2019 6.475 6.904 6.438 6.624 3,251,221 +0.02(+0.28%)
Dec 31, 2018 6.056 6.615 6.047 6.606 2,992,368 +0.55(+9.08%)
Dec 28, 2018 5.823 6.214 5.748 6.056 2,147,112 +0.24(+4.17%)
Dec 27, 2018 5.786 5.832 5.590 5.814 1,482,202 -0.04(-0.64%)
Dec 26, 2018 5.590 5.907 5.525 5.851 1,651,610 +0.34(+6.08%)
Dec 24, 2018 5.311 5.711 5.301 5.515 1,102,321 +0.12(+2.25%)
Dec 21, 2018 5.692 5.832 5.283 5.394 5,852,393 -0.40(-6.91%)
Dec 20, 2018 5.879 6.033 5.683 5.795 2,130,191 -0.05(-0.80%)
Dec 19, 2018 6.084 6.196 5.748 5.842 1,697,413 -0.08(-1.42%)
Dec 18, 2018 6.056 6.140 5.916 5.925 1,482,508 -0.12(-2.00%)
Dec 17, 2018 6.345 6.373 6.028 6.047 2,777,970 +0.00(+0.00%)
Dec 14, 2018 6.149 6.298 6.028 6.047 984,039 -0.16(-2.55%)
Dec 13, 2018 6.363 6.540 6.177 6.205 997,079 -0.18(-2.77%)
Dec 12, 2018 6.680 6.708 6.373 6.382 668,755 -0.26(-3.93%)
Dec 11, 2018 6.587 6.745 6.550 6.643 672,498 +0.10(+1.57%)
Dec 10, 2018 6.326 6.606 6.317 6.540 971,811 +0.20(+3.24%)
Dec 07, 2018 6.326 6.470 6.252 6.335 1,088,153 -0.02(-0.29%)
Dec 06, 2018 6.363 6.410 6.102 6.354 1,393,311 -0.11(-1.73%)
Dec 04, 2018 6.922 6.969 6.447 6.466 1,102,106 -0.45(-6.47%)
Dec 03, 2018 7.127 7.127 6.904 6.913 1,043,294 -0.14(-1.98%)
Nov 30, 2018 6.708 7.183 6.708 7.053 1,735,378 +0.33(+4.85%)
Nov 29, 2018 6.950 6.960 6.689 6.727 937,337 -0.22(-3.22%)
Nov 28, 2018 6.633 7.039 6.633 6.950 2,241,871 +0.34(+5.22%)
Nov 27, 2018 6.298 6.606 6.298 6.606 1,032,142 +0.28(+4.42%)
Nov 26, 2018 6.289 6.373 6.186 6.326 972,833 +0.11(+1.80%)
Nov 23, 2018 6.466 6.489 6.186 6.214 690,695 -0.25(-3.89%)
Nov 21, 2018 6.466 6.466 6.466 0 +0.41(+6.77%)
Nov 20, 2018 6.140 6.363 5.823 6.056 2,145,293 -0.24(-3.85%)
Nov 19, 2018 6.475 6.503 6.205 6.298 1,206,270 -0.15(-2.31%)
Nov 16, 2018 6.401 6.498 6.363 6.447 834,522 +0.00(+0.00%)
Nov 15, 2018 6.382 6.550 6.373 6.447 890,371 +0.02(+0.29%)
Nov 14, 2018 6.475 6.512 6.391 6.429 551,298 -0.01(-0.14%)
Nov 13, 2018 6.373 6.512 6.363 6.438 1,402,390 +0.07(+1.17%)
Nov 12, 2018 6.345 6.545 6.261 6.363 1,165,264 +0.00(+0.00%)
Nov 09, 2018 6.456 6.484 6.270 6.363 515,525 -0.12(-1.87%)
Nov 08, 2018 6.345 6.550 6.298 6.484 873,068 +0.10(+1.61%)
Nov 07, 2018 6.307 6.419 6.289 6.382 1,411,681 +0.11(+1.78%)
Nov 06, 2018 6.214 6.429 6.158 6.270 1,086,136 +0.07(+1.20%)
Nov 05, 2018 6.233 6.307 6.168 6.196 1,032,213 -0.05(-0.75%)
Nov 02, 2018 5.925 6.252 5.925 6.242 1,026,329 +0.33(+5.51%)
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