Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.090 1.160 1.030 1.147 63,600 -0.02(-1.93%)
Feb 27, 2020 1.190 1.220 1.090 1.170 67,404 -0.09(-7.14%)
Feb 26, 2020 1.260 1.270 1.210 1.260 18,737 +0.03(+2.77%)
Feb 25, 2020 1.290 1.290 1.200 1.226 28,565 -0.06(-4.96%)
Feb 24, 2020 1.290 1.340 1.220 1.290 12,987 +0.00(+0.00%)
Feb 21, 2020 1.325 1.350 1.230 1.290 13,800 -0.01(-0.77%)
Feb 20, 2020 1.350 1.350 1.220 1.300 19,832 +0.03(+2.36%)
Feb 19, 2020 1.300 1.300 1.250 1.270 30,589 -0.04(-3.05%)
Feb 18, 2020 1.330 1.354 1.300 1.310 12,451 -0.02(-1.50%)
Feb 14, 2020 1.300 1.350 1.300 1.330 10,700 +0.00(+0.00%)
Feb 13, 2020 1.320 1.390 1.290 1.330 14,515 -0.07(-5.00%)
Feb 12, 2020 1.274 1.420 1.274 1.400 15,122 +0.04(+3.01%)
Feb 11, 2020 1.350 1.360 1.270 1.359 41,674 +0.02(+1.43%)
Feb 10, 2020 1.470 1.470 1.330 1.340 26,868 +0.01(+0.75%)
Feb 07, 2020 1.370 1.394 1.330 1.330 13,500 -0.05(-3.62%)
Feb 06, 2020 1.420 1.420 1.330 1.380 37,202 +0.06(+4.55%)
Feb 05, 2020 1.300 1.397 1.260 1.320 28,118 +0.02(+1.54%)
Feb 04, 2020 1.250 1.400 1.210 1.300 165,320 +0.05(+4.00%)
Feb 03, 2020 1.290 1.300 1.240 1.250 44,413 -0.06(-4.58%)
Jan 31, 2020 1.370 1.440 1.279 1.310 37,100 -0.10(-7.09%)
Jan 30, 2020 1.420 1.430 1.341 1.410 23,539 -0.01(-0.70%)
Jan 29, 2020 1.450 1.487 1.410 1.420 21,997 -0.03(-2.07%)
Jan 28, 2020 1.440 1.490 1.390 1.450 23,264 +0.01(+0.69%)
Jan 27, 2020 1.420 1.470 1.390 1.440 59,058 +0.01(+0.69%)
Jan 24, 2020 1.400 1.495 1.400 1.430 42,100 -0.06(-4.02%)
Jan 23, 2020 1.560 1.560 1.360 1.490 172,640 +0.04(+2.76%)
Jan 22, 2020 1.390 1.470 1.210 1.450 156,621 +0.05(+3.57%)
Jan 21, 2020 1.550 1.680 1.330 1.400 201,724 -0.19(-11.95%)
Jan 17, 2020 1.750 1.760 1.450 1.590 174,600 -0.17(-9.66%)
Jan 16, 2020 1.840 1.850 1.690 1.760 75,121 -0.01(-0.56%)
Jan 15, 2020 1.690 1.860 1.680 1.770 136,191 +0.09(+5.36%)
Jan 14, 2020 1.740 1.760 1.621 1.680 211,941 -0.17(-9.19%)
Jan 13, 2020 2.660 2.750 1.670 1.850 851,589 -0.61(-24.71%)
Jan 10, 2020 2.490 2.515 2.360 2.457 34,200 -0.03(-1.31%)
Jan 09, 2020 2.500 2.510 2.450 2.490 36,007 -0.02(-0.74%)
Jan 08, 2020 2.630 2.670 2.436 2.509 48,308 -0.10(-3.89%)
Jan 07, 2020 2.600 2.790 2.500 2.610 198,399 +0.01(+0.38%)
Jan 06, 2020 2.400 2.750 2.400 2.600 215,916 +0.17(+7.00%)
Jan 03, 2020 2.390 2.490 2.373 2.430 46,300 +0.02(+0.83%)
Jan 02, 2020 2.250 2.420 2.210 2.410 101,623 +0.15(+6.64%)
Dec 31, 2019 2.290 2.337 2.250 2.260 41,600 -0.10(-4.24%)
Dec 30, 2019 2.520 2.520 2.240 2.360 109,833 -0.04(-1.67%)
Dec 27, 2019 2.350 2.600 2.210 2.400 435,400 +0.16(+7.14%)
Dec 26, 2019 2.350 2.350 2.180 2.240 34,539 -0.06(-2.61%)
Dec 24, 2019 2.100 2.420 2.100 2.300 115,600 +0.14(+6.48%)
Dec 23, 2019 2.160 2.190 2.100 2.160 38,414 -0.00(-0.19%)
Dec 20, 2019 2.210 2.230 2.050 2.164 56,500 -0.05(-2.08%)
Dec 19, 2019 2.200 2.250 2.160 2.210 28,617 -0.05(-2.21%)
Dec 18, 2019 2.130 2.340 2.100 2.260 96,758 +0.10(+4.63%)
Dec 17, 2019 2.120 2.190 2.050 2.160 64,530 +0.04(+1.89%)
Dec 16, 2019 1.920 2.180 1.910 2.120 160,146 +0.15(+7.61%)
Dec 13, 2019 1.980 2.021 1.910 1.970 104,300 -0.01(-0.51%)
Dec 12, 2019 2.080 2.100 1.950 1.980 91,132 -0.10(-4.81%)
Dec 11, 2019 2.130 2.226 2.020 2.080 43,478 -0.04(-1.88%)
Dec 10, 2019 2.280 2.500 2.120 2.120 191,475 -0.16(-7.02%)
Dec 09, 2019 2.170 2.280 2.100 2.280 69,873 +0.08(+3.64%)
Dec 06, 2019 2.200 2.250 2.145 2.200 58,900 +0.00(+0.00%)
Dec 05, 2019 2.200 2.250 2.180 2.200 40,487 -0.07(-3.08%)
Dec 04, 2019 2.270 2.270 2.120 2.270 76,657 -0.01(-0.44%)
Dec 03, 2019 2.220 2.280 2.150 2.280 79,774 -0.01(-0.44%)
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