Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.980 2.020 1.930 1.990 105,700 +0.06(+3.11%)
Mar 28, 2019 1.950 1.970 1.890 1.930 114,474 -0.07(-3.50%)
Mar 27, 2019 2.000 2.020 1.940 2.000 163,621 +0.00(+0.00%)
Mar 26, 2019 2.000 2.010 1.970 2.000 135,092 +0.00(+0.00%)
Mar 25, 2019 1.950 2.020 1.950 2.000 98,231 +0.04(+2.04%)
Mar 22, 2019 1.980 1.980 1.940 1.960 64,800 -0.04(-2.00%)
Mar 21, 2019 1.890 2.000 1.890 2.000 53,641 +0.08(+4.17%)
Mar 20, 2019 1.850 1.960 1.850 1.920 113,666 +0.09(+4.92%)
Mar 19, 2019 1.790 1.890 1.790 1.830 148,104 +0.03(+1.67%)
Mar 18, 2019 1.850 1.950 1.710 1.800 1,007,631 -0.11(-5.76%)
Mar 15, 2019 1.830 1.990 1.810 1.910 3,066,300 +0.06(+3.24%)
Mar 14, 2019 1.920 1.940 1.760 1.850 440,819 -0.11(-5.61%)
Mar 13, 2019 2.030 2.050 1.820 1.960 794,253 -0.03(-1.51%)
Mar 12, 2019 2.080 2.080 1.980 1.990 210,748 -0.02(-1.00%)
Mar 11, 2019 2.140 2.140 1.970 2.010 321,929 -0.17(-7.80%)
Mar 08, 2019 2.130 2.190 2.130 2.180 70,200 +0.08(+3.81%)
Mar 07, 2019 2.110 2.145 2.073 2.100 32,509 -0.02(-0.94%)
Mar 06, 2019 2.160 2.180 2.110 2.120 55,389 -0.04(-1.85%)
Mar 05, 2019 2.110 2.190 2.100 2.160 34,342 -0.06(-2.70%)
Mar 04, 2019 2.200 2.220 2.120 2.220 51,362 +0.03(+1.37%)
Mar 01, 2019 2.250 2.280 2.150 2.190 74,600 -0.06(-2.67%)
Feb 28, 2019 2.420 2.420 2.240 2.250 63,083 -0.16(-6.64%)
Feb 27, 2019 2.420 2.461 2.318 2.410 49,824 -0.04(-1.63%)
Feb 26, 2019 2.350 2.460 2.350 2.450 92,087 +0.09(+3.81%)
Feb 25, 2019 2.370 2.400 2.350 2.360 32,152 -0.04(-1.67%)
Feb 22, 2019 2.350 2.420 2.350 2.400 76,500 +0.11(+4.80%)
Feb 21, 2019 2.290 2.350 2.260 2.290 34,939 -0.05(-2.14%)
Feb 20, 2019 2.300 2.380 2.260 2.340 70,928 +0.05(+2.19%)
Feb 19, 2019 2.190 2.340 2.190 2.290 124,507 +0.18(+8.53%)
Feb 15, 2019 2.160 2.170 2.110 2.110 67,800 -0.05(-2.31%)
Feb 14, 2019 2.140 2.200 2.130 2.160 60,873 +0.01(+0.47%)
Feb 13, 2019 2.170 2.200 2.150 2.150 55,103 -0.01(-0.46%)
Feb 12, 2019 2.210 2.225 2.150 2.160 25,008 -0.05(-2.26%)
Feb 11, 2019 2.230 2.240 2.150 2.210 51,482 -0.06(-2.64%)
Feb 08, 2019 2.290 2.290 2.230 2.270 46,300 +0.00(+0.00%)
Feb 07, 2019 2.230 2.320 2.230 2.270 47,677 +0.04(+1.79%)
Feb 06, 2019 2.180 2.290 2.180 2.230 48,440 -0.04(-1.76%)
Feb 05, 2019 2.230 2.290 2.230 2.270 27,637 +0.00(+0.00%)
Feb 04, 2019 2.260 2.380 2.214 2.270 60,918 +0.03(+1.34%)
Feb 01, 2019 2.190 2.240 2.120 2.240 39,700 +0.07(+3.23%)
Jan 31, 2019 2.200 2.250 2.130 2.170 118,470 +0.01(+0.46%)
Jan 30, 2019 2.160 2.200 2.130 2.160 116,881 +0.05(+2.37%)
Jan 29, 2019 2.120 2.140 2.030 2.110 65,805 +0.07(+3.43%)
Jan 28, 2019 2.050 2.100 2.010 2.040 44,620 +0.03(+1.49%)
Jan 25, 2019 2.080 2.080 2.010 2.010 43,400 -0.06(-2.90%)
Jan 24, 2019 2.070 2.130 1.995 2.070 28,686 +0.07(+3.50%)
Jan 23, 2019 2.040 2.050 1.990 2.000 38,469 +0.00(+0.00%)
Jan 22, 2019 2.030 2.106 1.960 2.000 72,813 +0.01(+0.50%)
Jan 18, 2019 2.070 2.130 1.920 1.990 183,300 -0.08(-3.86%)
Jan 17, 2019 2.140 2.160 2.070 2.070 46,525 -0.08(-3.72%)
Jan 16, 2019 2.120 2.150 2.100 2.150 9,766 +0.05(+2.38%)
Jan 15, 2019 2.120 2.149 2.100 2.100 15,237 -0.01(-0.47%)
Jan 14, 2019 2.060 2.165 2.060 2.110 66,099 +0.06(+2.93%)
Jan 11, 2019 2.070 2.170 2.030 2.050 37,600 -0.02(-0.97%)
Jan 10, 2019 2.150 2.169 2.050 2.070 74,875 -0.08(-3.72%)
Jan 09, 2019 2.160 2.184 2.150 2.150 40,646 -0.03(-1.38%)
Jan 08, 2019 2.140 2.180 2.140 2.180 13,253 +0.01(+0.46%)
Jan 07, 2019 2.200 2.270 2.150 2.170 59,056 +0.02(+0.93%)
Jan 04, 2019 2.200 2.230 2.130 2.150 47,300 +0.00(+0.00%)
Jan 03, 2019 2.130 2.200 2.130 2.150 24,882 +0.06(+2.87%)
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