Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.946 6.050 5.775 5.880 14,116 -0.16(-2.66%)
Mar 30, 2021 5.813 6.230 5.558 6.040 45,641 +0.24(+4.08%)
Mar 29, 2021 5.662 5.946 5.523 5.804 45,608 +0.17(+3.03%)
Mar 26, 2021 5.605 5.709 5.406 5.633 24,398 +0.03(+0.51%)
Mar 25, 2021 5.719 5.946 5.586 5.605 97,396 +0.03(+0.51%)
Mar 24, 2021 5.633 5.719 5.397 5.577 98,760 +0.35(+6.70%)
Mar 23, 2021 5.491 5.520 5.122 5.226 170,025 -0.19(-3.50%)
Mar 22, 2021 5.387 5.482 5.226 5.416 20,747 +0.11(+2.14%)
Mar 19, 2021 5.321 5.444 5.297 5.302 10,562 +0.07(+1.27%)
Mar 18, 2021 5.293 5.387 5.217 5.236 7,362 -0.06(-1.07%)
Mar 17, 2021 5.245 5.293 5.027 5.293 8,379 +0.14(+2.76%)
Mar 16, 2021 5.293 5.397 5.056 5.150 9,021 -0.06(-1.09%)
Mar 15, 2021 5.264 5.387 5.207 5.207 7,641 +0.09(+1.66%)
Mar 12, 2021 5.245 5.264 5.122 5.122 9,400 -0.18(-3.39%)
Mar 11, 2021 5.425 5.425 5.160 5.302 9,900 -0.04(-0.71%)
Mar 10, 2021 5.274 5.415 5.179 5.340 6,206 +0.14(+2.73%)
Mar 09, 2021 5.084 5.359 4.990 5.198 17,904 +0.11(+2.23%)
Mar 08, 2021 5.150 5.283 4.857 5.084 45,770 +0.09(+1.70%)
Mar 05, 2021 4.999 5.008 4.756 4.999 37,917 +0.15(+3.13%)
Mar 04, 2021 5.141 5.141 4.762 4.848 35,856 -0.36(-6.91%)
Mar 03, 2021 5.160 5.293 5.157 5.207 13,037 +0.08(+1.48%)
Mar 02, 2021 5.435 5.567 5.122 5.132 25,318 -0.30(-5.57%)
Mar 01, 2021 5.690 5.796 5.179 5.435 30,418 -0.06(-1.03%)
Feb 26, 2021 5.662 6.126 5.321 5.491 142,588 -0.09(-1.69%)
Feb 25, 2021 5.387 5.870 5.065 5.586 188,810 +0.14(+2.61%)
Feb 24, 2021 5.075 5.520 4.933 5.444 27,693 +0.37(+7.28%)
Feb 23, 2021 5.150 5.207 4.734 5.075 60,131 -0.26(-4.80%)
Feb 22, 2021 5.728 5.823 5.330 5.330 66,597 -0.51(-8.75%)
Feb 19, 2021 5.823 6.059 5.616 5.842 77,420 -0.06(-0.96%)
Feb 18, 2021 6.637 6.987 5.416 5.898 550,540 -1.77(-23.09%)
Feb 17, 2021 7.063 7.688 6.826 7.669 160,643 +0.94(+13.92%)
Feb 16, 2021 6.476 6.751 6.343 6.732 112,643 +0.39(+6.12%)
Feb 12, 2021 5.974 6.343 5.823 6.343 87,031 +0.45(+7.72%)
Feb 11, 2021 5.775 6.145 5.690 5.889 73,699 +0.09(+1.47%)
Feb 10, 2021 6.249 6.287 5.737 5.804 58,058 -0.38(-6.13%)
Feb 09, 2021 5.690 6.533 5.529 6.182 251,796 +0.57(+10.12%)
Feb 08, 2021 5.681 5.860 5.523 5.614 24,564 -0.02(-0.34%)
Feb 05, 2021 5.671 5.860 5.567 5.633 47,212 +0.08(+1.36%)
Feb 04, 2021 5.529 5.768 5.416 5.558 27,683 +0.15(+2.80%)
Feb 03, 2021 5.681 5.681 5.397 5.406 35,479 -0.24(-4.19%)
Feb 02, 2021 5.482 6.003 5.245 5.643 84,476 +0.20(+3.65%)
Feb 01, 2021 5.037 5.576 5.037 5.444 35,304 +0.36(+7.08%)
Jan 29, 2021 5.207 5.207 5.037 5.084 16,054 -0.05(-1.03%)
Jan 28, 2021 5.037 5.292 5.037 5.137 16,605 +0.13(+2.65%)
Jan 27, 2021 5.122 5.290 4.999 5.005 35,710 -0.17(-3.37%)
Jan 26, 2021 5.198 5.274 5.132 5.179 5,182 +0.07(+1.30%)
Jan 25, 2021 5.283 5.302 5.113 5.113 14,827 -0.13(-2.53%)
Jan 22, 2021 5.405 5.405 5.141 5.245 4,752 +0.11(+2.14%)
Jan 21, 2021 5.378 5.416 5.113 5.135 26,519 -0.29(-5.30%)
Jan 20, 2021 5.435 5.435 5.349 5.422 10,047 -0.04(-0.75%)
Jan 19, 2021 5.387 5.586 5.321 5.463 17,788 +0.16(+3.06%)
Jan 15, 2021 5.349 5.397 5.245 5.301 19,434 -0.03(-0.56%)
Jan 14, 2021 5.160 5.435 5.132 5.330 57,992 +0.25(+4.84%)
Jan 13, 2021 5.065 5.132 5.008 5.084 23,407 +0.09(+1.90%)
Jan 12, 2021 5.027 5.094 4.923 4.990 13,113 +0.03(+0.57%)
Jan 11, 2021 4.923 4.990 4.866 4.961 15,068 +0.17(+3.56%)
Jan 08, 2021 4.857 4.871 4.753 4.791 16,371 +0.03(+0.59%)
Jan 07, 2021 4.810 4.961 4.762 4.762 28,942 +0.00(+0.00%)
Jan 06, 2021 4.620 4.829 4.574 4.762 19,406 +0.09(+2.03%)
Jan 05, 2021 4.762 4.819 4.620 4.668 7,724 -0.09(-1.99%)
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