Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.910 5.910 5.910 0 +0.06(+1.03%)
Dec 30, 2019 5.860 5.870 5.850 5.850 5,050 -0.06(-1.02%)
Dec 27, 2019 5.900 5.910 5.870 5.910 3,200 +0.06(+1.03%)
Dec 24, 2019 5.850 5.850 5.850 0 -0.02(-0.34%)
Dec 23, 2019 5.850 5.980 5.850 5.870 21,822 +0.02(+0.34%)
Dec 20, 2019 5.940 5.950 5.850 5.850 16,255 -0.09(-1.52%)
Dec 19, 2019 5.870 6.000 5.870 5.940 4,500 +0.00(+0.00%)
Dec 18, 2019 5.860 5.940 5.850 5.940 12,000 +0.04(+0.68%)
Dec 17, 2019 6.000 6.000 5.850 5.900 15,037 -0.10(-1.67%)
Dec 16, 2019 6.100 6.260 6.000 6.000 8,486 +0.15(+2.56%)
Dec 13, 2019 5.940 5.940 5.850 5.850 2,000 +0.00(+0.00%)
Dec 12, 2019 5.910 5.910 5.850 5.850 12,970 +0.00(+0.00%)
Dec 11, 2019 5.890 5.890 5.800 5.850 4,675 +0.00(+0.00%)
Dec 10, 2019 5.850 5.850 5.800 5.850 24,400 +0.04(+0.69%)
Dec 09, 2019 5.810 5.810 5.810 50 +0.00(+0.00%)
Dec 06, 2019 5.790 5.920 5.780 5.810 9,002 +0.03(+0.52%)
Dec 05, 2019 5.810 5.970 5.710 5.780 22,376 -0.12(-2.03%)
Dec 04, 2019 6.000 6.160 5.800 5.900 29,940 -0.10(-1.67%)
Dec 03, 2019 5.700 6.080 5.700 6.000 54,400 +0.00(+0.00%)
Dec 02, 2019 6.270 6.270 6.000 6.000 7,633 -0.20(-3.23%)
Nov 29, 2019 6.080 6.220 6.080 6.200 4,600 +0.10(+1.64%)
Nov 28, 2019 6.100 6.100 6.070 6.100 2,406 -0.01(-0.16%)
Nov 27, 2019 6.110 6.110 6.000 6.110 17,800 +0.03(+0.49%)
Nov 26, 2019 6.110 6.260 6.000 6.080 7,144 -0.09(-1.46%)
Nov 25, 2019 6.460 6.460 6.050 6.170 9,625 +0.17(+2.83%)
Nov 22, 2019 6.190 6.200 5.990 6.000 24,061 -0.20(-3.23%)
Nov 21, 2019 6.100 6.350 6.080 6.200 21,867 +0.18(+2.99%)
Nov 20, 2019 6.010 6.120 6.010 6.020 12,370 +0.01(+0.17%)
Nov 19, 2019 6.060 6.060 6.000 6.010 22,333 +0.00(+0.00%)
Nov 18, 2019 6.110 6.110 6.010 6.010 2,515 -0.04(-0.66%)
Nov 15, 2019 6.050 6.050 6.050 6.050 16,900 +0.00(+0.00%)
Nov 14, 2019 6.000 6.050 6.000 6.050 2,800 +0.05(+0.83%)
Nov 13, 2019 5.790 6.080 5.790 6.000 37,282 +0.20(+3.45%)
Nov 12, 2019 5.800 5.880 5.790 5.800 8,600 +0.00(+0.00%)
Nov 11, 2019 5.800 5.800 5.800 5.800 1,289 +0.05(+0.87%)
Nov 08, 2019 5.990 6.000 5.750 5.750 16,500 -0.21(-3.52%)
Nov 07, 2019 5.830 5.960 5.790 5.960 4,892 +0.17(+2.94%)
Nov 06, 2019 5.870 5.870 5.700 5.790 5,500 -0.06(-1.03%)
Nov 05, 2019 5.900 5.900 5.810 5.850 41,800 -0.08(-1.35%)
Nov 04, 2019 5.860 5.930 5.790 5.930 32,095 -0.06(-1.00%)
Nov 01, 2019 5.990 6.000 5.900 5.990 6,898 +0.09(+1.53%)
Oct 31, 2019 6.000 6.100 5.830 5.900 31,726 -0.10(-1.67%)
Oct 30, 2019 6.090 6.150 6.000 6.000 15,879 -0.02(-0.33%)
Oct 29, 2019 6.110 6.200 6.020 6.020 12,779 -0.08(-1.31%)
Oct 28, 2019 6.150 6.250 6.100 6.100 5,950 -0.12(-1.93%)
Oct 25, 2019 6.320 6.340 6.220 6.220 10,000 -0.03(-0.48%)
Oct 24, 2019 6.390 6.400 6.250 6.250 7,219 -0.11(-1.73%)
Oct 22, 2019 6.360 6.360 6.360 0 +0.11(+1.76%)
Oct 21, 2019 6.190 6.410 6.110 6.250 8,779 +0.19(+3.14%)
Oct 18, 2019 6.260 6.300 6.040 6.060 20,803 -0.11(-1.78%)
Oct 17, 2019 6.440 6.450 6.170 6.170 6,479 -0.48(-7.22%)
Oct 16, 2019 6.490 6.760 6.490 6.650 2,850 +0.10(+1.53%)
Oct 15, 2019 6.290 6.550 6.290 6.550 10,281 +0.34(+5.48%)
Oct 11, 2019 6.210 6.210 6.210 0 +0.06(+0.98%)
Oct 10, 2019 6.310 6.510 6.150 6.150 9,029 -0.20(-3.15%)
Oct 09, 2019 6.440 6.510 6.350 6.350 6,395 -0.15(-2.31%)
Oct 08, 2019 6.580 6.580 6.500 6.500 4,000 +0.00(+0.00%)
Oct 07, 2019 6.300 6.500 6.300 6.500 3,768 +0.20(+3.17%)
Oct 04, 2019 6.500 6.550 6.290 6.300 5,508 -0.29(-4.40%)
Oct 03, 2019 6.530 6.590 6.520 6.590 1,050 -0.01(-0.15%)
Oct 02, 2019 6.660 6.660 6.590 6.600 1,100 -0.17(-2.51%)
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