Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.870 7.870 7.870 143,214 -0.07(-0.88%)
Dec 30, 2020 8.040 8.111 7.840 7.940 143,214 -0.10(-1.24%)
Dec 29, 2020 8.300 8.340 7.950 8.040 178,349 -0.21(-2.55%)
Dec 28, 2020 8.190 8.405 8.150 8.250 118,371 +0.12(+1.48%)
Dec 24, 2020 8.400 8.400 8.000 8.130 90,500 -0.26(-3.10%)
Dec 23, 2020 8.670 8.710 8.350 8.390 190,596 -0.26(-3.01%)
Dec 22, 2020 8.700 8.800 8.570 8.650 118,715 +0.09(+1.05%)
Dec 21, 2020 8.460 8.930 8.300 8.560 166,598 -0.38(-4.25%)
Dec 18, 2020 8.920 9.780 8.860 8.940 679,700 +0.05(+0.56%)
Dec 17, 2020 8.900 9.010 8.760 8.890 228,964 +0.11(+1.25%)
Dec 16, 2020 9.300 9.300 8.640 8.780 153,540 -0.31(-3.41%)
Dec 15, 2020 8.780 9.300 8.560 9.090 202,623 +0.39(+4.48%)
Dec 14, 2020 8.640 8.820 8.450 8.700 256,253 +0.17(+1.99%)
Dec 11, 2020 7.860 8.960 7.560 8.530 450,400 +0.63(+7.97%)
Dec 10, 2020 7.660 7.950 7.470 7.900 195,089 +0.22(+2.86%)
Dec 09, 2020 8.090 8.260 7.630 7.680 234,626 -0.31(-3.88%)
Dec 08, 2020 7.840 8.040 7.600 7.990 271,139 +0.09(+1.14%)
Dec 07, 2020 8.210 8.303 7.790 7.900 184,444 -0.30(-3.66%)
Dec 04, 2020 8.360 8.360 7.990 8.200 386,500 -0.03(-0.36%)
Dec 03, 2020 8.310 8.350 8.125 8.230 163,906 -0.07(-0.84%)
Dec 02, 2020 8.350 8.445 8.160 8.300 270,957 -0.09(-1.07%)
Dec 01, 2020 8.820 9.090 8.300 8.390 254,843 -0.17(-1.99%)
Nov 30, 2020 8.530 8.675 8.500 8.560 261,414 -0.05(-0.58%)
Nov 27, 2020 8.640 8.695 8.450 8.610 50,900 -0.08(-0.92%)
Nov 25, 2020 8.740 8.770 8.500 8.690 134,700 -0.05(-0.57%)
Nov 24, 2020 8.830 8.875 8.640 8.740 153,805 -0.01(-0.11%)
Nov 23, 2020 8.740 9.070 8.700 8.750 137,903 +0.12(+1.39%)
Nov 20, 2020 8.910 8.910 8.590 8.630 114,500 -0.38(-4.22%)
Nov 19, 2020 8.840 9.100 8.790 9.010 74,905 +0.12(+1.35%)
Nov 18, 2020 9.350 9.510 8.470 8.890 206,710 -0.43(-4.61%)
Nov 17, 2020 9.670 9.670 9.310 9.320 191,587 -0.40(-4.12%)
Nov 16, 2020 9.660 9.800 9.360 9.720 98,188 +0.32(+3.40%)
Nov 13, 2020 9.460 9.540 9.130 9.400 99,100 +0.08(+0.86%)
Nov 12, 2020 9.810 9.830 9.200 9.320 152,608 -0.51(-5.19%)
Nov 11, 2020 9.750 9.850 9.210 9.830 123,598 +0.16(+1.65%)
Nov 10, 2020 8.660 9.900 8.660 9.670 373,563 +1.12(+13.10%)
Nov 09, 2020 8.380 8.900 8.285 8.550 213,643 +0.27(+3.26%)
Nov 06, 2020 8.510 8.600 8.130 8.280 142,900 -0.28(-3.27%)
Nov 05, 2020 7.930 8.590 7.720 8.560 198,037 +0.64(+8.08%)
Nov 04, 2020 7.750 8.175 7.750 7.920 141,978 +0.10(+1.28%)
Nov 03, 2020 7.580 7.860 7.490 7.820 136,949 +0.42(+5.68%)
Nov 02, 2020 7.760 7.760 7.260 7.400 93,156 -0.28(-3.65%)
Oct 30, 2020 7.990 8.130 7.500 7.680 162,900 -0.31(-3.88%)
Oct 29, 2020 7.600 8.040 7.500 7.990 140,259 +0.33(+4.31%)
Oct 28, 2020 7.580 7.808 7.430 7.660 113,296 -0.19(-2.42%)
Oct 27, 2020 7.390 7.940 7.350 7.850 212,316 +0.60(+8.28%)
Oct 26, 2020 7.460 7.620 7.020 7.250 299,716 -0.43(-5.60%)
Oct 23, 2020 8.090 8.090 7.630 7.680 1,608,100 -0.35(-4.36%)
Oct 22, 2020 7.820 8.120 7.730 8.030 2,003,423 +0.26(+3.35%)
Oct 21, 2020 8.050 8.090 7.750 7.770 122,880 -0.27(-3.36%)
Oct 20, 2020 8.220 8.220 7.550 8.040 216,204 -0.11(-1.35%)
Oct 19, 2020 8.220 8.300 8.090 8.150 171,116 -0.01(-0.12%)
Oct 16, 2020 8.140 8.380 8.080 8.160 149,300 -0.03(-0.37%)
Oct 15, 2020 7.810 8.210 7.590 8.190 93,662 +0.20(+2.50%)
Oct 14, 2020 7.930 8.090 7.780 7.990 114,458 +0.07(+0.88%)
Oct 13, 2020 7.730 7.990 7.660 7.920 109,231 +0.02(+0.25%)
Oct 12, 2020 7.910 7.980 7.590 7.900 119,469 +0.00(+0.00%)
Oct 09, 2020 8.020 8.166 7.760 7.900 93,300 -0.05(-0.63%)
Oct 08, 2020 7.990 8.730 7.890 7.950 299,965 +0.11(+1.40%)
Oct 07, 2020 7.510 7.870 7.430 7.840 271,950 +0.38(+5.09%)
Oct 06, 2020 7.330 7.740 7.200 7.460 165,073 +0.14(+1.91%)
Oct 05, 2020 7.040 7.360 7.030 7.320 230,647 +0.30(+4.27%)
Oct 02, 2020 7.820 7.820 6.950 7.020 436,200 -0.82(-10.46%)
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