Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.060 5.157 4.810 5.110 404,893 +0.01(+0.20%)
Oct 30, 2019 5.280 5.305 4.950 5.100 278,763 -0.20(-3.77%)
Oct 29, 2019 5.180 5.370 5.100 5.300 272,990 +0.16(+3.11%)
Oct 28, 2019 5.380 5.460 5.100 5.140 267,886 -0.21(-3.93%)
Oct 25, 2019 5.210 5.380 5.130 5.350 324,500 +0.11(+2.10%)
Oct 24, 2019 5.110 5.250 4.972 5.240 362,016 +0.18(+3.56%)
Oct 23, 2019 4.850 5.150 4.810 5.060 383,434 +0.21(+4.33%)
Oct 22, 2019 4.680 4.860 4.570 4.850 462,924 +0.17(+3.63%)
Oct 21, 2019 4.570 4.740 4.550 4.680 298,361 +0.18(+4.00%)
Oct 18, 2019 4.550 4.610 4.430 4.500 330,500 -0.09(-1.96%)
Oct 17, 2019 4.500 4.620 4.400 4.590 359,614 +0.08(+1.77%)
Oct 16, 2019 4.500 4.700 4.477 4.510 541,865 -0.09(-1.96%)
Oct 15, 2019 4.440 4.650 4.440 4.600 368,472 +0.18(+4.07%)
Oct 14, 2019 4.280 4.530 4.250 4.420 350,354 +0.07(+1.61%)
Oct 11, 2019 4.210 4.531 4.210 4.350 401,500 +0.19(+4.57%)
Oct 10, 2019 4.150 4.320 4.070 4.160 289,925 -0.01(-0.24%)
Oct 09, 2019 4.360 4.360 4.150 4.170 311,181 -0.13(-3.02%)
Oct 08, 2019 4.370 4.440 4.130 4.300 363,461 -0.18(-4.02%)
Oct 07, 2019 4.410 4.500 4.240 4.480 422,106 +0.09(+2.05%)
Oct 04, 2019 4.540 4.540 4.200 4.390 237,700 -0.16(-3.52%)
Oct 03, 2019 4.500 4.620 4.310 4.550 638,629 +0.06(+1.34%)
Oct 02, 2019 4.820 4.844 4.410 4.490 799,220 -0.38(-7.80%)
Oct 01, 2019 5.100 5.230 4.760 4.870 622,649 -0.20(-3.94%)
Sep 30, 2019 5.070 5.230 5.045 5.070 386,148 +0.03(+0.60%)
Sep 27, 2019 5.380 5.474 5.000 5.040 314,200 -0.33(-6.15%)
Sep 26, 2019 5.760 5.800 5.350 5.370 262,622 -0.41(-7.09%)
Sep 25, 2019 5.820 5.917 5.640 5.780 556,837 +0.05(+0.87%)
Sep 24, 2019 5.890 5.995 5.600 5.730 595,713 -0.09(-1.55%)
Sep 23, 2019 5.810 6.000 5.700 5.820 506,910 +0.00(+0.00%)
Sep 20, 2019 5.640 5.900 5.540 5.820 1,033,300 +0.20(+3.56%)
Sep 19, 2019 5.790 5.910 5.600 5.620 643,543 -0.12(-2.09%)
Sep 18, 2019 5.920 6.010 5.540 5.740 1,079,682 -0.25(-4.17%)
Sep 17, 2019 6.220 6.220 5.850 5.990 772,421 -0.23(-3.70%)
Sep 16, 2019 6.530 6.615 6.145 6.220 405,277 -0.20(-3.12%)
Sep 13, 2019 6.920 7.160 6.200 6.420 603,600 -0.48(-6.96%)
Sep 12, 2019 7.100 7.170 6.810 6.900 826,710 -0.27(-3.77%)
Sep 11, 2019 7.320 7.640 7.100 7.170 1,033,215 -0.13(-1.78%)
Sep 10, 2019 6.750 7.310 6.600 7.300 763,312 +0.55(+8.15%)
Sep 09, 2019 5.780 6.800 5.780 6.750 721,233 +1.04(+18.21%)
Sep 06, 2019 5.590 5.880 5.540 5.710 548,800 +0.15(+2.70%)
Sep 05, 2019 5.320 5.600 5.095 5.560 510,067 +0.32(+6.11%)
Sep 04, 2019 5.680 5.680 5.210 5.240 507,706 -0.35(-6.26%)
Sep 03, 2019 5.350 5.630 5.310 5.590 508,476 +0.16(+2.95%)
Aug 30, 2019 5.320 5.450 5.300 5.430 565,800 +0.13(+2.45%)
Aug 29, 2019 5.180 5.340 5.100 5.300 430,137 +0.18(+3.52%)
Aug 28, 2019 4.860 5.190 4.790 5.120 461,464 +0.25(+5.13%)
Aug 27, 2019 5.130 5.190 4.790 4.870 458,116 -0.21(-4.13%)
Aug 26, 2019 4.810 5.120 4.680 5.080 386,924 +0.36(+7.63%)
Aug 23, 2019 4.850 5.050 4.700 4.720 385,400 -0.18(-3.67%)
Aug 22, 2019 5.420 5.420 4.870 4.900 631,026 -0.52(-9.59%)
Aug 21, 2019 5.430 5.750 5.270 5.420 725,059 +0.05(+0.93%)
Aug 20, 2019 5.000 5.440 4.960 5.370 749,500 +0.37(+7.40%)
Aug 19, 2019 4.730 5.010 4.660 5.000 649,825 +0.27(+5.71%)
Aug 16, 2019 3.960 4.780 3.960 4.730 1,208,200 +0.80(+20.36%)
Aug 15, 2019 4.580 4.600 3.700 3.930 977,631 -0.61(-13.44%)
Aug 14, 2019 4.650 4.720 4.470 4.540 539,881 -0.21(-4.42%)
Aug 13, 2019 4.800 4.890 4.620 4.750 747,864 -0.10(-2.06%)
Aug 12, 2019 4.270 4.890 4.170 4.850 1,185,127 +0.58(+13.58%)
Aug 09, 2019 4.140 4.620 4.140 4.270 949,000 +0.27(+6.75%)
Aug 08, 2019 3.700 4.250 3.700 4.000 652,376 +0.45(+12.68%)
Aug 07, 2019 3.520 3.580 3.190 3.550 479,664 -0.03(-0.84%)
Aug 06, 2019 3.410 3.640 3.360 3.580 332,748 +0.17(+4.99%)
Aug 05, 2019 3.540 3.590 3.330 3.410 497,659 -0.19(-5.28%)
Aug 02, 2019 3.660 3.660 3.380 3.600 503,700 -0.02(-0.55%)
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