Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.990 4.050 3.940 3.980 1,268,200 +0.04(+1.02%)
Mar 28, 2019 3.790 3.940 3.790 3.940 189,622 +0.15(+3.96%)
Mar 27, 2019 3.770 3.830 3.760 3.790 243,706 +0.02(+0.53%)
Mar 26, 2019 3.750 3.780 3.710 3.770 282,127 +0.03(+0.80%)
Mar 25, 2019 3.740 3.850 3.700 3.740 516,311 +0.27(+7.78%)
Mar 22, 2019 3.580 3.650 3.470 3.470 229,600 -0.14(-3.88%)
Mar 21, 2019 3.590 3.660 3.590 3.610 240,427 +0.02(+0.56%)
Mar 20, 2019 3.540 3.610 3.540 3.590 188,721 +0.04(+1.13%)
Mar 19, 2019 3.520 3.550 3.480 3.550 271,930 +0.04(+1.14%)
Mar 18, 2019 3.540 3.560 3.500 3.510 182,984 -0.03(-0.85%)
Mar 15, 2019 3.550 3.600 3.527 3.540 450,300 -0.01(-0.28%)
Mar 14, 2019 3.550 3.590 3.540 3.550 101,445 +0.01(+0.28%)
Mar 13, 2019 3.560 3.599 3.530 3.540 70,833 -0.01(-0.28%)
Mar 12, 2019 3.590 3.590 3.520 3.550 70,489 -0.02(-0.56%)
Mar 11, 2019 3.510 3.590 3.510 3.570 183,091 +0.09(+2.59%)
Mar 08, 2019 3.470 3.490 3.430 3.480 163,900 -0.01(-0.29%)
Mar 07, 2019 3.550 3.550 3.485 3.490 119,717 -0.05(-1.41%)
Mar 06, 2019 3.620 3.640 3.520 3.540 251,159 -0.07(-1.94%)
Mar 05, 2019 3.570 3.630 3.530 3.610 218,938 +0.06(+1.69%)
Mar 04, 2019 3.510 3.610 3.510 3.550 249,117 +0.02(+0.57%)
Mar 01, 2019 3.550 3.550 3.500 3.530 237,800 +0.02(+0.57%)
Feb 28, 2019 3.570 3.580 3.510 3.510 283,901 -0.06(-1.68%)
Feb 27, 2019 3.650 3.650 3.545 3.570 338,491 -0.08(-2.19%)
Feb 26, 2019 3.720 3.720 3.540 3.650 1,986,604 -0.11(-2.93%)
Feb 25, 2019 3.750 3.820 3.740 3.760 779,679 +0.03(+0.80%)
Feb 22, 2019 3.570 3.760 3.530 3.730 1,018,100 +0.19(+5.37%)
Feb 21, 2019 3.540 3.550 3.493 3.540 225,931 +0.02(+0.57%)
Feb 20, 2019 3.440 3.540 3.440 3.520 273,471 +0.09(+2.62%)
Feb 19, 2019 3.440 3.470 3.430 3.430 266,612 +0.05(+1.48%)
Feb 15, 2019 3.350 3.390 3.330 3.380 352,900 +0.05(+1.50%)
Feb 14, 2019 3.280 3.350 3.280 3.330 234,088 +0.05(+1.52%)
Feb 13, 2019 3.300 3.300 3.245 3.280 187,464 -0.01(-0.30%)
Feb 12, 2019 3.280 3.320 3.260 3.290 276,702 +0.02(+0.61%)
Feb 11, 2019 3.230 3.280 3.200 3.270 417,320 +0.04(+1.24%)
Feb 08, 2019 3.160 3.240 3.150 3.230 309,300 +0.07(+2.22%)
Feb 07, 2019 3.180 3.185 3.120 3.160 227,679 -0.05(-1.56%)
Feb 06, 2019 3.190 3.300 3.160 3.210 260,187 +0.09(+2.88%)
Feb 05, 2019 3.160 3.190 3.110 3.120 1,489,421 +0.00(+0.00%)
Feb 04, 2019 3.100 3.140 3.090 3.120 557,987 +0.04(+1.30%)
Feb 01, 2019 3.040 3.090 3.030 3.080 714,300 +0.07(+2.33%)
Jan 31, 2019 3.080 3.120 3.000 3.010 1,299,670 -0.06(-1.95%)
Jan 30, 2019 3.030 3.080 3.000 3.070 172,654 +0.04(+1.32%)
Jan 29, 2019 3.120 3.120 3.000 3.030 357,561 -0.07(-2.26%)
Jan 28, 2019 3.140 3.140 3.060 3.100 456,413 -0.06(-1.90%)
Jan 25, 2019 3.140 3.210 3.110 3.160 240,200 +0.02(+0.64%)
Jan 24, 2019 3.250 3.250 3.100 3.140 357,599 -0.10(-3.09%)
Jan 23, 2019 3.250 3.270 3.220 3.240 2,305,215 +0.00(+0.00%)
Jan 22, 2019 3.330 3.330 3.200 3.240 784,500 -0.07(-2.11%)
Jan 18, 2019 3.250 3.370 3.250 3.310 190,700 +0.08(+2.48%)
Jan 17, 2019 3.260 3.260 3.200 3.230 101,962 -0.01(-0.31%)
Jan 16, 2019 3.250 3.270 3.220 3.240 240,413 +0.00(+0.00%)
Jan 15, 2019 3.260 3.270 3.230 3.240 188,887 +0.01(+0.31%)
Jan 14, 2019 3.230 3.240 3.200 3.230 93,380 -0.01(-0.31%)
Jan 11, 2019 3.200 3.265 3.200 3.240 144,900 +0.01(+0.31%)
Jan 10, 2019 3.210 3.250 3.200 3.230 145,471 +0.01(+0.31%)
Jan 09, 2019 3.160 3.260 3.160 3.220 329,766 +0.12(+3.87%)
Jan 08, 2019 3.070 3.110 3.050 3.100 300,498 +0.13(+4.38%)
Jan 07, 2019 2.880 2.990 2.880 2.970 199,659 +0.08(+2.77%)
Jan 04, 2019 2.850 2.890 2.840 2.890 273,700 +0.08(+2.85%)
Jan 03, 2019 2.820 2.840 2.700 2.810 813,306 +0.01(+0.36%)
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