Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.136 3.225 3.120 3.120 58,845 -0.08(-2.50%)
Mar 30, 2021 3.120 3.260 3.070 3.200 39,566 +0.05(+1.59%)
Mar 29, 2021 3.300 3.300 3.110 3.150 82,036 -0.17(-5.12%)
Mar 26, 2021 3.410 3.410 3.210 3.320 73,500 -0.03(-0.90%)
Mar 25, 2021 3.170 3.420 3.160 3.350 123,406 +0.13(+4.04%)
Mar 24, 2021 3.380 3.460 3.210 3.220 503,488 -0.03(-0.92%)
Mar 23, 2021 3.360 3.500 3.210 3.250 100,542 -0.12(-3.56%)
Mar 22, 2021 3.660 3.660 3.370 3.370 164,604 -0.24(-6.65%)
Mar 19, 2021 3.730 3.945 3.490 3.610 674,500 -0.17(-4.50%)
Mar 18, 2021 3.870 3.870 3.660 3.780 246,587 -0.09(-2.33%)
Mar 17, 2021 3.840 4.020 3.620 3.870 274,299 +0.03(+0.78%)
Mar 16, 2021 4.000 4.087 3.610 3.840 263,514 -0.05(-1.29%)
Mar 15, 2021 3.400 3.930 3.400 3.890 309,138 +0.47(+13.74%)
Mar 12, 2021 3.330 3.420 3.305 3.420 79,700 +0.09(+2.70%)
Mar 11, 2021 3.300 3.400 3.200 3.330 121,194 +0.08(+2.46%)
Mar 10, 2021 3.380 3.400 3.185 3.250 56,475 +0.07(+2.20%)
Mar 09, 2021 3.100 3.180 3.020 3.180 125,548 +0.29(+10.03%)
Mar 08, 2021 3.050 3.060 2.820 2.890 96,731 -0.17(-5.56%)
Mar 05, 2021 3.080 3.104 2.870 3.060 171,400 -0.01(-0.33%)
Mar 04, 2021 3.320 3.335 2.790 3.070 330,490 -0.25(-7.53%)
Mar 03, 2021 3.360 3.490 3.230 3.320 219,048 +0.07(+2.15%)
Mar 02, 2021 3.300 3.300 3.110 3.250 188,556 +0.00(+0.00%)
Mar 01, 2021 3.170 3.324 3.090 3.250 251,523 +0.09(+2.85%)
Feb 26, 2021 3.180 3.280 3.100 3.160 91,100 -0.07(-2.17%)
Feb 25, 2021 3.310 3.530 3.170 3.230 154,013 -0.10(-3.00%)
Feb 24, 2021 3.150 3.370 3.140 3.330 121,104 +0.18(+5.71%)
Feb 23, 2021 3.060 3.170 3.010 3.150 101,011 +0.04(+1.29%)
Feb 22, 2021 3.100 3.180 3.040 3.110 44,744 +0.03(+0.97%)
Feb 19, 2021 3.180 3.210 3.020 3.080 150,000 -0.07(-2.22%)
Feb 18, 2021 3.060 3.150 3.000 3.150 104,910 +0.08(+2.61%)
Feb 17, 2021 3.240 3.250 3.000 3.070 149,525 -0.16(-4.95%)
Feb 16, 2021 3.110 3.250 2.930 3.230 496,729 +0.16(+5.21%)
Feb 12, 2021 3.080 3.080 2.950 3.070 178,500 +0.01(+0.33%)
Feb 11, 2021 3.130 3.150 3.050 3.060 85,664 -0.07(-2.24%)
Feb 10, 2021 3.070 3.160 3.020 3.130 171,279 -0.07(-2.19%)
Feb 09, 2021 3.250 3.290 3.110 3.200 147,350 -0.05(-1.54%)
Feb 08, 2021 3.320 3.360 3.140 3.250 131,691 +0.01(+0.31%)
Feb 05, 2021 3.060 3.240 3.010 3.240 331,000 +0.20(+6.58%)
Feb 04, 2021 2.850 3.100 2.840 3.040 293,162 +0.18(+6.29%)
Feb 03, 2021 2.880 2.900 2.820 2.860 185,731 -0.01(-0.35%)
Feb 02, 2021 2.850 2.900 2.795 2.870 216,216 +0.04(+1.41%)
Feb 01, 2021 2.770 2.840 2.710 2.830 149,756 +0.08(+2.91%)
Jan 29, 2021 2.750 2.770 2.680 2.750 134,100 -0.02(-0.54%)
Jan 28, 2021 2.820 2.850 2.710 2.765 155,483 -0.05(-1.95%)
Jan 27, 2021 2.760 2.850 2.600 2.820 571,785 +0.02(+0.71%)
Jan 26, 2021 2.770 2.900 2.680 2.800 415,016 +0.10(+3.70%)
Jan 25, 2021 2.720 2.750 2.610 2.700 259,935 +0.06(+2.27%)
Jan 22, 2021 2.630 2.710 2.560 2.640 169,700 +0.01(+0.38%)
Jan 21, 2021 2.590 2.670 2.560 2.630 68,938 +0.03(+1.15%)
Jan 20, 2021 2.720 2.749 2.570 2.600 154,557 -0.09(-3.35%)
Jan 19, 2021 2.570 2.750 2.490 2.690 202,633 +0.16(+6.32%)
Jan 15, 2021 2.550 2.600 2.470 2.530 135,500 -0.02(-0.78%)
Jan 14, 2021 2.510 2.640 2.500 2.550 280,504 +0.05(+2.00%)
Jan 13, 2021 2.530 2.590 2.470 2.500 101,933 -0.01(-0.40%)
Jan 12, 2021 2.510 2.575 2.490 2.510 145,020 -0.01(-0.40%)
Jan 11, 2021 2.610 2.610 2.490 2.520 67,959 -0.07(-2.70%)
Jan 08, 2021 2.560 2.650 2.530 2.590 133,900 +0.00(+0.00%)
Jan 07, 2021 2.550 2.690 2.520 2.590 87,435 +0.03(+1.37%)
Jan 06, 2021 2.500 2.630 2.500 2.555 218,438 +0.05(+1.79%)
Jan 05, 2021 2.400 2.650 2.391 2.510 149,339 +0.13(+5.46%)
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