Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.850 2.850 2.710 2.740 443,100 -0.08(-2.84%)
Jan 30, 2020 2.940 3.000 2.780 2.820 264,436 -0.15(-5.05%)
Jan 29, 2020 3.070 3.120 2.940 2.970 169,019 -0.09(-2.94%)
Jan 28, 2020 3.050 3.120 2.990 3.060 448,734 +0.03(+0.99%)
Jan 27, 2020 3.000 3.080 2.900 3.030 245,556 -0.06(-1.94%)
Jan 24, 2020 3.310 3.310 3.030 3.090 378,800 -0.21(-6.36%)
Jan 23, 2020 3.160 3.330 3.000 3.300 270,316 +0.09(+2.80%)
Jan 22, 2020 3.360 3.360 3.170 3.210 260,837 -0.10(-3.02%)
Jan 21, 2020 3.450 3.450 3.300 3.310 412,341 -0.17(-4.89%)
Jan 17, 2020 3.640 3.728 3.470 3.480 217,800 -0.15(-4.13%)
Jan 16, 2020 3.480 3.670 3.420 3.630 285,685 +0.03(+0.83%)
Jan 15, 2020 3.610 3.680 3.540 3.600 132,683 -0.01(-0.28%)
Jan 14, 2020 3.500 3.685 3.460 3.610 157,247 +0.11(+3.14%)
Jan 13, 2020 3.270 3.695 3.255 3.500 424,364 +0.25(+7.69%)
Jan 10, 2020 3.470 3.470 3.220 3.250 435,800 -0.11(-3.27%)
Jan 09, 2020 3.430 3.470 3.300 3.360 174,289 -0.05(-1.47%)
Jan 08, 2020 3.330 3.430 3.310 3.410 248,196 +0.06(+1.79%)
Jan 07, 2020 3.510 3.570 3.330 3.350 499,473 -0.17(-4.83%)
Jan 06, 2020 3.570 3.730 3.500 3.520 202,653 -0.11(-3.03%)
Jan 03, 2020 3.680 3.740 3.570 3.630 311,300 -0.09(-2.42%)
Jan 02, 2020 3.920 3.930 3.650 3.720 370,003 -0.11(-2.87%)
Dec 31, 2019 3.670 3.870 3.670 3.830 224,500 +0.12(+3.23%)
Dec 30, 2019 3.910 3.950 3.690 3.710 309,557 -0.22(-5.60%)
Dec 27, 2019 4.040 4.090 3.900 3.930 388,400 -0.16(-3.91%)
Dec 26, 2019 4.100 4.205 4.030 4.090 433,117 +0.02(+0.49%)
Dec 24, 2019 4.100 4.155 4.000 4.070 235,500 +0.00(+0.00%)
Dec 23, 2019 3.910 4.140 3.890 4.070 421,846 +0.15(+3.83%)
Dec 20, 2019 3.920 3.960 3.860 3.920 236,800 +0.01(+0.26%)
Dec 19, 2019 3.740 3.980 3.695 3.910 420,066 +0.20(+5.39%)
Dec 18, 2019 3.690 3.820 3.660 3.710 300,983 -0.05(-1.33%)
Dec 17, 2019 3.600 3.840 3.580 3.760 280,651 +0.16(+4.44%)
Dec 16, 2019 3.610 3.780 3.580 3.600 198,351 -0.04(-1.10%)
Dec 13, 2019 3.760 3.930 3.640 3.640 225,900 -0.19(-4.96%)
Dec 12, 2019 3.520 3.850 3.488 3.830 476,700 +0.27(+7.58%)
Dec 11, 2019 3.390 3.600 3.390 3.560 221,314 +0.16(+4.71%)
Dec 10, 2019 3.490 3.520 3.370 3.400 361,922 -0.10(-2.86%)
Dec 09, 2019 3.600 3.660 3.480 3.500 355,218 -0.15(-4.11%)
Dec 06, 2019 3.470 3.690 3.470 3.650 380,200 +0.23(+6.73%)
Dec 05, 2019 3.590 3.590 3.360 3.420 675,814 -0.16(-4.47%)
Dec 04, 2019 3.630 3.810 3.500 3.580 645,944 -0.03(-0.83%)
Dec 03, 2019 3.810 3.840 3.500 3.610 404,947 -0.26(-6.72%)
Dec 02, 2019 3.740 3.900 3.700 3.870 480,672 +0.18(+4.88%)
Nov 29, 2019 3.680 3.780 3.600 3.690 87,100 -0.01(-0.27%)
Nov 27, 2019 3.760 3.760 3.620 3.700 254,900 -0.03(-0.80%)
Nov 26, 2019 3.770 3.779 3.620 3.730 387,211 +0.03(+0.81%)
Nov 25, 2019 3.500 3.760 3.470 3.700 333,294 +0.17(+4.82%)
Nov 22, 2019 3.540 3.720 3.510 3.530 458,200 -0.31(-8.07%)
Nov 21, 2019 3.770 3.910 3.680 3.840 318,922 +0.05(+1.32%)
Nov 20, 2019 3.940 4.010 3.760 3.790 323,984 -0.18(-4.53%)
Nov 19, 2019 4.140 4.210 3.960 3.970 278,851 -0.13(-3.17%)
Nov 18, 2019 4.290 4.310 4.070 4.100 558,573 +0.16(+4.06%)
Nov 15, 2019 3.960 4.050 3.850 3.940 305,000 +0.02(+0.51%)
Nov 14, 2019 3.850 3.980 3.850 3.920 189,012 +0.02(+0.51%)
Nov 13, 2019 4.080 4.080 3.840 3.900 449,228 -0.18(-4.41%)
Nov 12, 2019 4.050 4.240 3.980 4.080 749,518 +0.12(+3.03%)
Nov 11, 2019 3.860 4.010 3.790 3.960 393,468 +0.06(+1.54%)
Nov 08, 2019 3.880 4.120 3.760 3.900 681,000 -0.02(-0.51%)
Nov 07, 2019 3.820 4.000 3.540 3.920 2,042,290 +0.27(+7.40%)
Nov 06, 2019 3.350 3.940 3.290 3.650 3,353,582 +0.72(+24.57%)
Nov 05, 2019 2.750 3.090 2.735 2.930 1,029,767 +0.23(+8.52%)
Nov 04, 2019 2.720 2.820 2.695 2.700 499,545 +0.04(+1.50%)
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