Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.920 8.930 8.520 8.900 275,841 -0.05(-0.56%)
Apr 29, 2019 8.750 9.050 8.750 8.950 188,661 +0.22(+2.52%)
Apr 26, 2019 8.440 8.760 8.340 8.730 250,000 +0.29(+3.44%)
Apr 25, 2019 8.520 8.780 8.390 8.440 258,779 -0.16(-1.86%)
Apr 24, 2019 8.820 8.820 8.540 8.600 228,517 -0.20(-2.27%)
Apr 23, 2019 8.800 9.000 8.680 8.800 441,464 -0.04(-0.45%)
Apr 22, 2019 8.990 9.000 8.710 8.840 434,658 -0.16(-1.78%)
Apr 18, 2019 9.400 9.450 8.960 9.000 198,200 -0.42(-4.46%)
Apr 17, 2019 9.650 9.650 9.350 9.420 215,816 -0.20(-2.08%)
Apr 16, 2019 9.970 10.03 9.570 9.620 214,877 -0.31(-3.12%)
Apr 15, 2019 10.32 10.32 9.900 9.930 154,803 -0.40(-3.87%)
Apr 12, 2019 10.23 10.33 10.01 10.33 103,700 +0.17(+1.67%)
Apr 11, 2019 10.20 10.39 10.15 10.16 163,430 +0.02(+0.20%)
Apr 10, 2019 9.890 10.18 9.800 10.14 265,103 +0.32(+3.26%)
Apr 09, 2019 10.13 10.13 9.800 9.820 219,119 -0.31(-3.06%)
Apr 08, 2019 10.24 10.27 9.960 10.13 289,645 -0.13(-1.27%)
Apr 05, 2019 10.33 10.54 10.23 10.26 151,900 -0.02(-0.19%)
Apr 04, 2019 10.03 10.43 10.03 10.28 305,835 +0.25(+2.49%)
Apr 03, 2019 9.950 10.07 9.800 10.03 144,753 +0.17(+1.72%)
Apr 02, 2019 9.610 9.910 9.480 9.860 220,605 +0.23(+2.39%)
Apr 01, 2019 9.650 9.680 9.410 9.630 191,188 +0.09(+0.94%)
Mar 29, 2019 9.630 9.690 9.410 9.540 279,300 -0.07(-0.73%)
Mar 28, 2019 9.820 9.900 9.490 9.610 171,525 -0.26(-2.63%)
Mar 27, 2019 10.00 10.05 9.850 9.870 162,331 -0.12(-1.20%)
Mar 26, 2019 9.950 10.14 9.890 9.990 173,200 +0.15(+1.52%)
Mar 25, 2019 9.820 9.960 9.650 9.840 141,727 +0.04(+0.41%)
Mar 22, 2019 10.08 10.22 9.790 9.800 220,100 -0.35(-3.45%)
Mar 21, 2019 9.680 10.17 9.680 10.15 282,803 +0.45(+4.64%)
Mar 20, 2019 9.450 9.890 9.320 9.700 288,635 +0.25(+2.65%)
Mar 19, 2019 9.480 9.620 9.230 9.450 476,158 +0.02(+0.21%)
Mar 18, 2019 9.190 9.430 9.090 9.430 414,347 +0.24(+2.61%)
Mar 15, 2019 9.220 9.560 9.121 9.190 1,429,600 +0.03(+0.33%)
Mar 14, 2019 9.190 9.230 9.020 9.160 265,189 +0.01(+0.11%)
Mar 13, 2019 9.070 9.240 9.000 9.150 337,653 +0.12(+1.33%)
Mar 12, 2019 9.060 9.280 9.010 9.030 264,544 -0.03(-0.33%)
Mar 11, 2019 8.900 9.150 8.850 9.060 298,933 +0.16(+1.80%)
Mar 08, 2019 9.000 9.120 8.850 8.900 348,100 -0.12(-1.33%)
Mar 07, 2019 8.780 9.160 8.653 9.020 429,941 +0.25(+2.85%)
Mar 06, 2019 9.560 9.560 8.740 8.770 414,170 -0.80(-8.36%)
Mar 05, 2019 9.360 9.690 9.298 9.570 1,414,236 +0.20(+2.13%)
Mar 04, 2019 9.650 9.723 9.220 9.370 611,991 -0.25(-2.60%)
Mar 01, 2019 9.840 9.900 9.590 9.620 339,600 -0.08(-0.82%)
Feb 28, 2019 9.800 9.860 9.600 9.700 1,041,230 -0.05(-0.51%)
Feb 27, 2019 9.520 9.820 9.490 9.750 460,752 +0.24(+2.52%)
Feb 26, 2019 9.900 9.900 9.510 9.510 442,158 -0.42(-4.23%)
Feb 25, 2019 10.63 10.65 9.930 9.930 477,273 -0.69(-6.50%)
Feb 22, 2019 10.69 10.69 10.44 10.62 441,900 +0.02(+0.19%)
Feb 21, 2019 10.69 10.76 10.40 10.60 403,231 -0.21(-1.94%)
Feb 20, 2019 10.60 11.00 10.37 10.81 637,859 +0.18(+1.69%)
Feb 19, 2019 8.800 10.82 8.770 10.63 1,049,140 +1.81(+20.52%)
Feb 15, 2019 8.940 9.210 8.610 8.820 730,300 +0.06(+0.68%)
Feb 14, 2019 8.730 9.200 8.120 8.760 786,200 -0.26(-2.88%)
Feb 13, 2019 8.710 9.110 8.710 9.020 291,751 +0.32(+3.68%)
Feb 12, 2019 8.400 8.730 8.370 8.700 350,889 +0.37(+4.44%)
Feb 11, 2019 8.310 8.445 8.280 8.330 213,093 +0.02(+0.24%)
Feb 08, 2019 8.240 8.365 8.020 8.310 390,400 +0.00(+0.00%)
Feb 07, 2019 8.400 8.490 8.210 8.310 574,770 -0.10(-1.19%)
Feb 06, 2019 8.310 8.435 8.230 8.410 302,658 +0.09(+1.08%)
Feb 05, 2019 8.300 8.470 8.190 8.320 282,906 +0.00(+0.00%)
Feb 04, 2019 8.260 8.430 8.220 8.320 430,323 +0.08(+0.97%)
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