Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.648 8.674 8.048 8.135 3,463,941 -0.57(-6.59%)
Apr 29, 2020 8.300 8.900 8.300 8.709 4,786,793 +0.68(+8.44%)
Apr 28, 2020 7.970 8.309 7.787 8.031 3,388,463 +0.34(+4.41%)
Apr 27, 2020 7.231 7.709 7.144 7.692 3,656,619 +0.53(+7.40%)
Apr 24, 2020 7.301 7.392 7.036 7.162 2,833,784 -0.10(-1.32%)
Apr 23, 2020 7.222 7.405 7.153 7.257 3,271,969 +0.10(+1.34%)
Apr 22, 2020 7.605 7.628 7.153 7.162 3,410,446 -0.20(-2.72%)
Apr 21, 2020 7.813 7.883 7.361 7.361 5,492,807 -0.58(-7.33%)
Apr 20, 2020 8.100 8.274 7.848 7.944 3,287,657 -0.33(-3.99%)
Apr 17, 2020 8.361 8.387 8.044 8.274 3,288,497 +0.49(+6.25%)
Apr 16, 2020 8.065 8.204 7.666 7.787 3,397,850 -0.28(-3.45%)
Apr 15, 2020 8.561 8.648 8.022 8.065 3,675,456 -0.88(-9.82%)
Apr 14, 2020 9.291 9.482 8.891 8.943 3,044,200 +0.23(+2.59%)
Apr 13, 2020 9.108 9.108 8.074 8.717 3,962,837 -0.25(-2.81%)
Apr 09, 2020 8.543 9.795 8.543 8.969 5,515,346 +0.44(+5.20%)
Apr 08, 2020 7.753 8.587 7.596 8.526 5,918,431 +1.00(+13.28%)
Apr 07, 2020 7.726 8.178 7.327 7.527 8,064,700 +0.37(+5.10%)
Apr 06, 2020 6.823 7.466 6.744 7.162 6,049,838 +0.80(+12.57%)
Apr 03, 2020 6.727 6.805 6.171 6.362 5,397,755 -0.24(-3.68%)
Apr 02, 2020 6.414 6.849 6.388 6.605 4,100,895 +0.16(+2.43%)
Apr 01, 2020 6.857 6.866 6.240 6.449 6,732,721 -0.56(-7.94%)
Mar 31, 2020 7.275 7.440 6.857 7.005 6,504,203 -0.30(-4.05%)
Mar 30, 2020 7.614 7.709 6.996 7.301 3,906,797 -0.30(-4.00%)
Mar 27, 2020 7.996 8.092 7.389 7.605 6,164,162 -0.52(-6.42%)
Mar 26, 2020 7.944 8.908 7.622 8.126 9,314,118 +0.43(+5.53%)
Mar 25, 2020 7.170 8.031 6.657 7.700 18,048,408 +1.06(+15.97%)
Mar 24, 2020 7.075 7.283 6.597 6.640 7,083,723 +0.34(+5.38%)
Mar 23, 2020 7.648 7.648 6.179 6.301 7,785,174 -1.17(-15.70%)
Mar 20, 2020 8.187 8.187 7.379 7.474 8,240,514 -0.11(-1.49%)
Mar 19, 2020 7.275 7.726 6.910 7.587 5,859,000 +0.28(+3.81%)
Mar 18, 2020 8.830 8.830 6.970 7.309 7,491,283 -2.02(-21.62%)
Mar 17, 2020 10.09 10.19 9.256 9.326 5,065,218 -0.59(-5.96%)
Mar 16, 2020 10.72 11.08 9.899 9.917 4,294,846 -1.95(-16.41%)
Mar 13, 2020 11.29 11.86 10.79 11.86 5,991,459 +1.43(+13.75%)
Mar 12, 2020 11.80 11.99 10.33 10.43 9,228,259 -1.99(-16.03%)
Mar 11, 2020 13.38 14.12 12.19 12.42 7,740,401 -1.30(-9.50%)
Mar 10, 2020 13.91 13.98 13.12 13.72 4,395,058 +0.45(+3.41%)
Mar 09, 2020 13.91 13.91 13.25 13.27 4,961,750 -1.35(-9.21%)
Mar 06, 2020 14.74 14.87 14.44 14.62 3,702,478 -0.50(-3.33%)
Mar 05, 2020 14.82 15.18 14.78 15.12 2,777,054 -0.03(-0.23%)
Mar 04, 2020 14.90 15.18 14.83 15.16 1,687,984 +0.56(+3.81%)
Mar 03, 2020 14.97 15.14 14.59 14.60 3,596,701 -0.26(-1.75%)
Mar 02, 2020 14.25 14.87 14.18 14.86 2,713,920 +0.68(+4.78%)
Feb 28, 2020 14.18 14.30 13.71 14.18 7,866,918 -0.31(-2.16%)
Feb 27, 2020 14.99 14.99 14.09 14.50 5,717,213 -0.20(-1.37%)
Feb 26, 2020 14.89 14.96 14.56 14.70 3,775,059 -0.09(-0.62%)
Feb 25, 2020 15.35 15.38 14.67 14.79 3,683,348 -0.54(-3.52%)
Feb 24, 2020 15.29 15.37 15.18 15.33 2,621,945 -0.18(-1.18%)
Feb 21, 2020 15.52 15.61 15.40 15.51 1,306,497 -0.07(-0.43%)
Feb 20, 2020 15.39 15.60 15.39 15.58 1,608,158 +0.19(+1.24%)
Feb 19, 2020 15.33 15.48 15.31 15.39 1,446,579 +0.07(+0.43%)
Feb 18, 2020 15.37 15.45 15.28 15.32 1,644,071 +0.06(+0.38%)
Feb 14, 2020 15.42 15.49 15.24 15.26 1,375,343 -0.17(-1.08%)
Feb 13, 2020 15.20 15.47 15.16 15.43 1,495,324 +0.22(+1.42%)
Feb 12, 2020 15.19 15.28 15.15 15.21 1,876,334 +0.08(+0.55%)
Feb 11, 2020 15.27 15.30 15.10 15.13 1,437,177 -0.02(-0.11%)
Feb 10, 2020 15.19 15.34 15.13 15.15 1,691,366 -0.02(-0.11%)
Feb 07, 2020 15.44 15.50 15.16 15.16 1,823,319 -0.31(-1.99%)
Feb 06, 2020 15.61 15.69 15.46 15.47 1,509,000 -0.09(-0.59%)
Feb 05, 2020 15.79 15.89 15.48 15.56 1,605,693 -0.10(-0.64%)
Feb 04, 2020 15.58 15.78 15.40 15.66 2,107,408 +0.19(+1.24%)
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