Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.870 4.200 3.751 4.090 435,400 +0.18(+4.60%)
Jan 30, 2020 4.060 4.209 3.900 3.910 352,164 +0.05(+1.30%)
Jan 29, 2020 4.250 4.330 3.500 3.860 758,487 -0.39(-9.18%)
Jan 28, 2020 4.540 4.540 4.100 4.250 328,678 -0.25(-5.56%)
Jan 27, 2020 4.310 4.580 4.210 4.500 294,385 +0.06(+1.35%)
Jan 24, 2020 5.000 5.140 4.210 4.440 1,373,800 -0.16(-3.48%)
Jan 23, 2020 5.070 5.140 4.500 4.600 520,368 -0.43(-8.55%)
Jan 22, 2020 4.750 5.250 4.680 5.030 744,722 +0.38(+8.17%)
Jan 21, 2020 4.700 5.100 4.363 4.650 881,197 +0.05(+1.09%)
Jan 17, 2020 3.900 4.740 3.760 4.600 2,290,200 +1.00(+27.78%)
Jan 16, 2020 3.640 3.900 3.550 3.600 335,960 +0.04(+1.12%)
Jan 15, 2020 3.620 3.940 3.550 3.560 568,759 +0.32(+9.88%)
Jan 14, 2020 3.250 3.340 3.110 3.240 296,943 -0.01(-0.31%)
Jan 13, 2020 3.290 3.400 3.050 3.250 216,048 +0.04(+1.09%)
Jan 10, 2020 3.000 3.390 2.955 3.215 2,002,200 -0.39(-10.69%)
Jan 09, 2020 3.540 3.750 3.540 3.600 76,319 +0.00(+0.00%)
Jan 08, 2020 3.660 3.800 3.560 3.600 118,024 -0.10(-2.70%)
Jan 07, 2020 3.500 3.870 3.500 3.700 116,690 +0.16(+4.52%)
Jan 06, 2020 3.600 3.810 3.530 3.540 25,639 -0.12(-3.28%)
Jan 03, 2020 3.670 3.800 3.570 3.660 75,600 -0.02(-0.54%)
Jan 02, 2020 3.430 3.750 3.430 3.680 150,566 +0.26(+7.60%)
Dec 31, 2019 3.160 3.440 3.120 3.420 207,400 +0.27(+8.57%)
Dec 30, 2019 3.350 3.490 3.140 3.150 252,216 -0.19(-5.69%)
Dec 27, 2019 3.620 3.690 3.310 3.340 138,500 -0.26(-7.22%)
Dec 26, 2019 3.670 3.750 3.540 3.600 129,402 -0.04(-1.10%)
Dec 24, 2019 3.500 3.690 3.500 3.640 63,100 +0.01(+0.28%)
Dec 23, 2019 3.700 3.840 3.600 3.630 119,305 -0.02(-0.55%)
Dec 20, 2019 3.750 3.800 3.600 3.650 654,100 -0.15(-3.95%)
Dec 19, 2019 3.830 3.920 3.740 3.800 200,111 +0.03(+0.80%)
Dec 18, 2019 3.940 3.990 3.620 3.770 145,857 -0.18(-4.56%)
Dec 17, 2019 4.130 4.130 3.850 3.950 105,005 -0.17(-4.13%)
Dec 16, 2019 4.320 4.320 4.010 4.120 180,088 -0.13(-3.06%)
Dec 13, 2019 4.230 4.310 4.140 4.250 41,100 +0.01(+0.24%)
Dec 12, 2019 4.200 4.320 4.050 4.240 114,039 +0.04(+0.95%)
Dec 11, 2019 4.140 4.290 3.950 4.200 176,802 +0.08(+1.94%)
Dec 10, 2019 4.040 4.320 3.960 4.120 201,110 +0.03(+0.73%)
Dec 09, 2019 4.170 4.200 4.020 4.090 43,054 -0.06(-1.45%)
Dec 06, 2019 4.020 4.220 4.000 4.150 162,600 +0.16(+4.01%)
Dec 05, 2019 3.960 4.029 3.765 3.990 87,289 +0.01(+0.25%)
Dec 04, 2019 3.860 4.040 3.775 3.980 75,422 +0.13(+3.38%)
Dec 03, 2019 3.800 3.990 3.640 3.850 91,688 +0.00(+0.00%)
Dec 02, 2019 4.050 4.050 3.840 3.850 75,485 -0.21(-5.17%)
Nov 29, 2019 3.910 4.141 3.790 4.060 41,200 +0.17(+4.37%)
Nov 27, 2019 3.590 4.000 3.580 3.890 198,000 +0.38(+10.83%)
Nov 26, 2019 3.290 3.640 3.290 3.510 197,060 +0.26(+8.00%)
Nov 25, 2019 3.100 3.250 3.100 3.250 102,496 +0.15(+4.84%)
Nov 22, 2019 3.210 3.320 3.070 3.100 146,400 -0.10(-3.13%)
Nov 21, 2019 3.179 3.230 3.115 3.200 45,241 +0.05(+1.59%)
Nov 20, 2019 3.210 3.300 3.150 3.150 118,155 -0.05(-1.56%)
Nov 19, 2019 3.170 3.320 3.150 3.200 41,332 +0.04(+1.27%)
Nov 18, 2019 3.300 3.300 3.100 3.160 40,061 -0.17(-5.11%)
Nov 15, 2019 3.270 3.420 3.180 3.330 86,400 +0.07(+2.15%)
Nov 14, 2019 3.350 3.360 3.150 3.260 54,927 -0.14(-4.12%)
Nov 13, 2019 3.300 3.500 3.210 3.400 72,806 +0.12(+3.66%)
Nov 12, 2019 3.350 3.430 3.210 3.280 96,580 -0.02(-0.61%)
Nov 11, 2019 3.250 3.440 3.140 3.300 88,738 +0.07(+2.17%)
Nov 08, 2019 3.200 3.280 3.110 3.230 59,200 +0.09(+2.87%)
Nov 07, 2019 3.220 3.290 3.050 3.140 25,610 -0.04(-1.26%)
Nov 06, 2019 3.290 3.370 3.170 3.180 31,913 -0.13(-3.93%)
Nov 05, 2019 3.470 3.470 3.250 3.310 53,541 -0.18(-5.16%)
Nov 04, 2019 3.600 3.620 3.450 3.490 46,510 -0.11(-3.06%)
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