Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.980 3.029 2.900 2.910 21,100 -0.07(-2.35%)
Jan 30, 2020 2.980 3.030 2.980 2.980 4,530 -0.02(-0.83%)
Jan 29, 2020 2.920 3.040 2.920 3.005 44,879 -0.00(-0.17%)
Jan 28, 2020 2.900 3.030 2.900 3.010 5,333 +0.10(+3.44%)
Jan 27, 2020 3.040 3.040 2.910 2.910 14,623 -0.13(-4.28%)
Jan 24, 2020 3.050 3.090 2.920 3.040 23,900 +0.00(+0.00%)
Jan 23, 2020 2.910 3.040 2.910 3.040 3,056 +0.07(+2.36%)
Jan 22, 2020 3.100 3.100 2.911 2.970 18,267 -0.07(-2.30%)
Jan 21, 2020 3.050 3.100 2.880 3.040 44,749 -0.07(-2.25%)
Jan 17, 2020 3.171 3.205 3.110 3.110 15,200 -0.12(-3.86%)
Jan 16, 2020 3.260 3.348 3.200 3.235 10,393 -0.10(-3.14%)
Jan 15, 2020 3.370 3.480 3.172 3.340 19,868 -0.04(-1.18%)
Jan 14, 2020 3.400 3.560 3.216 3.380 22,567 +0.10(+3.05%)
Jan 13, 2020 3.580 3.640 3.070 3.280 91,756 -0.19(-5.48%)
Jan 10, 2020 2.950 3.476 2.930 3.470 174,900 +0.51(+17.23%)
Jan 09, 2020 2.770 2.960 2.770 2.960 17,513 +0.13(+4.59%)
Jan 08, 2020 2.760 2.940 2.760 2.830 12,583 +0.02(+0.67%)
Jan 07, 2020 2.750 2.838 2.710 2.811 13,008 -0.03(-1.12%)
Jan 06, 2020 2.800 2.920 2.680 2.843 76,839 +0.04(+1.54%)
Jan 03, 2020 2.530 2.850 2.490 2.800 81,100 +0.28(+10.99%)
Jan 02, 2020 2.470 2.550 2.410 2.523 13,733 +0.01(+0.51%)
Dec 31, 2019 2.510 2.550 2.418 2.510 27,600 +0.03(+1.21%)
Dec 30, 2019 2.280 2.590 2.280 2.480 79,596 +0.23(+10.22%)
Dec 27, 2019 2.150 2.250 2.130 2.250 37,700 +0.15(+7.14%)
Dec 26, 2019 2.110 2.190 2.100 2.100 63,377 +0.00(+0.00%)
Dec 24, 2019 2.230 2.255 2.100 2.100 149,000 -0.13(-5.83%)
Dec 23, 2019 2.180 2.390 2.100 2.230 114,346 +0.01(+0.45%)
Dec 20, 2019 2.250 2.320 2.120 2.220 60,600 +0.02(+0.70%)
Dec 19, 2019 2.170 2.280 2.100 2.204 13,707 +0.00(+0.20%)
Dec 18, 2019 2.300 2.300 2.200 2.200 21,138 -0.12(-5.17%)
Dec 17, 2019 2.430 2.432 2.320 2.320 15,721 -0.11(-4.48%)
Dec 16, 2019 2.410 2.499 2.410 2.429 25,772 -0.06(-2.46%)
Dec 13, 2019 2.450 2.490 2.365 2.490 5,100 +0.01(+0.40%)
Dec 12, 2019 2.450 2.488 2.407 2.480 6,268 -0.00(-0.05%)
Dec 11, 2019 2.500 2.510 2.380 2.481 21,576 -0.03(-1.14%)
Dec 10, 2019 2.660 2.660 2.500 2.510 16,069 -0.10(-3.83%)
Dec 09, 2019 2.670 2.680 2.535 2.610 18,747 +0.01(+0.38%)
Dec 06, 2019 2.550 2.710 2.513 2.600 7,000 +0.02(+0.78%)
Dec 05, 2019 2.670 2.670 2.530 2.580 8,826 +0.03(+1.18%)
Dec 04, 2019 2.580 2.680 2.550 2.550 23,688 +0.01(+0.59%)
Dec 03, 2019 2.560 2.770 2.500 2.535 9,893 -0.06(-2.50%)
Dec 02, 2019 2.750 2.797 2.600 2.600 13,586 -0.20(-7.14%)
Nov 29, 2019 2.660 2.840 2.660 2.800 6,200 +0.15(+5.66%)
Nov 27, 2019 2.870 2.880 2.650 2.650 15,600 -0.18(-6.36%)
Nov 26, 2019 2.680 2.850 2.660 2.830 19,258 +0.08(+2.91%)
Nov 25, 2019 2.660 2.750 2.610 2.750 17,282 +0.01(+0.36%)
Nov 22, 2019 2.620 2.750 2.600 2.740 2,700 +0.14(+5.38%)
Nov 21, 2019 2.690 2.720 2.580 2.600 33,090 -0.13(-4.76%)
Nov 20, 2019 2.780 2.860 2.690 2.730 19,710 -0.06(-2.15%)
Nov 19, 2019 3.080 3.080 2.424 2.790 89,180 -0.06(-2.11%)
Nov 18, 2019 2.950 3.050 2.710 2.850 421,461 +0.14(+5.17%)
Nov 15, 2019 2.770 2.830 2.630 2.710 40,000 -0.06(-2.17%)
Nov 14, 2019 2.430 2.840 2.400 2.770 46,169 +0.10(+3.75%)
Nov 13, 2019 2.270 2.710 2.270 2.670 110,429 +0.41(+18.14%)
Nov 12, 2019 2.300 2.300 2.240 2.260 13,270 -0.04(-1.74%)
Nov 11, 2019 2.160 2.300 2.110 2.300 11,210 +0.14(+6.48%)
Nov 08, 2019 2.110 2.180 2.100 2.160 9,400 +0.06(+2.86%)
Nov 07, 2019 2.070 2.100 2.000 2.100 16,307 -0.02(-0.94%)
Nov 06, 2019 2.150 2.150 2.120 2.120 2,414 -0.02(-0.93%)
Nov 05, 2019 2.130 2.197 2.100 2.140 12,448 +0.06(+2.88%)
Nov 04, 2019 2.150 2.150 2.021 2.080 7,985 -0.06(-2.80%)
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