Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.730 7.220 6.500 7.080 1,901,229 +0.35(+5.20%)
Mar 30, 2020 6.780 6.908 6.450 6.730 577,917 +0.03(+0.45%)
Mar 27, 2020 6.670 7.070 6.420 6.700 967,700 -0.22(-3.18%)
Mar 26, 2020 6.990 7.250 6.680 6.920 1,233,415 +0.04(+0.58%)
Mar 25, 2020 7.050 7.230 6.610 6.880 1,831,406 -0.15(-2.13%)
Mar 24, 2020 6.350 7.200 6.210 7.030 1,503,997 +1.00(+16.58%)
Mar 23, 2020 6.320 6.320 5.630 6.030 1,888,555 -0.16(-2.58%)
Mar 20, 2020 5.760 6.220 5.520 6.190 2,181,000 +0.48(+8.41%)
Mar 19, 2020 4.620 5.730 4.570 5.710 1,545,726 +1.02(+21.75%)
Mar 18, 2020 4.920 5.330 4.160 4.690 1,925,590 -0.54(-10.33%)
Mar 17, 2020 5.070 5.230 4.730 5.230 1,958,744 +0.15(+2.95%)
Mar 16, 2020 5.380 5.400 5.000 5.080 1,459,450 -0.94(-15.61%)
Mar 13, 2020 6.230 6.410 5.650 6.020 1,523,200 +0.08(+1.35%)
Mar 12, 2020 5.880 6.150 5.690 5.940 1,777,780 -0.48(-7.48%)
Mar 11, 2020 6.110 6.600 5.980 6.420 2,166,730 +0.14(+2.23%)
Mar 10, 2020 6.450 6.540 6.180 6.280 1,499,522 +0.13(+2.11%)
Mar 09, 2020 6.570 6.570 5.850 6.150 977,332 -0.88(-12.52%)
Mar 06, 2020 6.760 7.060 6.700 7.030 1,241,200 +0.02(+0.29%)
Mar 05, 2020 7.370 7.480 6.870 7.010 1,246,239 -0.53(-7.03%)
Mar 04, 2020 7.570 7.780 7.250 7.540 1,232,104 +0.07(+0.94%)
Mar 03, 2020 7.640 7.780 7.260 7.470 1,397,348 -0.19(-2.48%)
Mar 02, 2020 7.580 7.690 7.360 7.660 1,506,399 +0.09(+1.19%)
Feb 28, 2020 7.530 7.660 7.070 7.570 2,921,400 -0.15(-1.94%)
Feb 27, 2020 7.840 7.990 7.710 7.720 3,164,017 -0.37(-4.57%)
Feb 26, 2020 8.030 8.110 7.920 8.090 1,980,620 +0.10(+1.25%)
Feb 25, 2020 8.540 8.560 7.940 7.990 1,207,814 -0.49(-5.78%)
Feb 24, 2020 8.640 8.940 8.480 8.480 2,286,074 -0.34(-3.85%)
Feb 21, 2020 8.870 8.925 8.715 8.820 2,357,600 -0.19(-2.11%)
Feb 20, 2020 8.520 9.050 8.410 9.010 3,780,164 +0.52(+6.12%)
Feb 19, 2020 7.240 8.520 7.130 8.490 5,897,678 +1.70(+25.04%)
Feb 18, 2020 6.820 6.850 6.660 6.790 984,566 -0.06(-0.88%)
Feb 14, 2020 6.990 7.005 6.830 6.850 1,344,400 -0.11(-1.58%)
Feb 13, 2020 7.060 7.110 6.950 6.960 500,622 -0.16(-2.25%)
Feb 12, 2020 7.130 7.170 6.930 7.120 1,510,533 +0.10(+1.42%)
Feb 11, 2020 6.880 7.040 6.880 7.020 1,193,754 +0.18(+2.63%)
Feb 10, 2020 7.050 7.130 6.755 6.840 702,346 -0.26(-3.66%)
Feb 07, 2020 7.060 7.240 7.060 7.100 658,600 -0.03(-0.42%)
Feb 06, 2020 7.330 7.400 7.090 7.130 828,780 -0.19(-2.60%)
Feb 05, 2020 7.210 7.395 7.120 7.320 1,210,975 +0.19(+2.66%)
Feb 04, 2020 7.010 7.165 6.930 7.130 1,593,499 +0.19(+2.74%)
Feb 03, 2020 7.120 7.340 6.920 6.940 1,702,740 -0.34(-4.67%)
Jan 31, 2020 7.590 7.600 7.265 7.280 1,256,600 -0.35(-4.65%)
Jan 30, 2020 7.650 7.755 7.570 7.635 1,034,211 -0.08(-1.10%)
Jan 29, 2020 7.960 7.980 7.700 7.720 1,577,865 -0.23(-2.89%)
Jan 28, 2020 7.890 8.000 7.845 7.950 830,836 +0.13(+1.66%)
Jan 27, 2020 7.920 8.020 7.820 7.820 1,012,834 -0.26(-3.22%)
Jan 24, 2020 8.350 8.370 8.060 8.080 1,178,500 -0.22(-2.65%)
Jan 23, 2020 8.400 8.400 8.240 8.300 974,578 -0.15(-1.78%)
Jan 22, 2020 8.570 8.600 8.425 8.450 489,162 -0.07(-0.82%)
Jan 21, 2020 8.500 8.560 8.380 8.520 802,178 +0.01(+0.18%)
Jan 17, 2020 8.490 8.590 8.460 8.505 899,100 -0.00(-0.06%)
Jan 16, 2020 8.450 8.560 8.400 8.510 463,654 +0.15(+1.79%)
Jan 15, 2020 8.500 8.520 8.250 8.360 1,281,234 -0.11(-1.24%)
Jan 14, 2020 8.500 8.580 8.360 8.465 1,390,296 -0.08(-0.94%)
Jan 13, 2020 8.300 8.590 8.290 8.545 816,317 +0.21(+2.46%)
Jan 10, 2020 8.180 8.420 8.130 8.340 993,700 +0.16(+1.96%)
Jan 09, 2020 8.280 8.350 8.150 8.180 1,148,024 -0.04(-0.49%)
Jan 08, 2020 8.320 8.380 8.200 8.220 2,339,238 -0.04(-0.48%)
Jan 07, 2020 8.190 8.320 8.190 8.260 1,885,761 +0.04(+0.55%)
Jan 06, 2020 8.200 8.335 8.150 8.215 3,203,797 -0.04(-0.42%)
Jan 03, 2020 8.290 8.350 8.240 8.250 1,407,100 -0.16(-1.90%)
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