Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.660 8.300 7.603 7.980 8,490 +0.27(+3.52%)
Apr 29, 2020 7.740 7.752 7.213 7.708 6,627 -0.03(-0.41%)
Apr 28, 2020 7.300 7.815 7.300 7.740 6,233 +0.49(+6.76%)
Apr 27, 2020 7.002 7.415 7.000 7.250 11,048 +0.25(+3.57%)
Apr 24, 2020 7.220 7.220 6.977 7.000 23,200 -0.06(-0.85%)
Apr 23, 2020 7.300 7.300 7.060 7.060 554 -0.21(-2.94%)
Apr 22, 2020 6.980 7.570 6.980 7.274 3,207 +0.25(+3.61%)
Apr 21, 2020 6.593 7.020 6.593 7.020 13,821 -0.24(-3.33%)
Apr 20, 2020 6.880 7.262 6.550 7.262 10,922 -0.15(-2.07%)
Apr 17, 2020 6.530 7.500 6.430 7.415 11,600 +0.79(+12.01%)
Apr 16, 2020 6.870 6.990 6.526 6.620 11,575 -0.29(-4.20%)
Apr 15, 2020 4.930 6.910 4.900 6.910 33,358 +1.21(+21.23%)
Apr 14, 2020 5.980 5.990 5.300 5.700 7,215 +0.22(+4.01%)
Apr 13, 2020 5.490 5.648 5.325 5.480 8,143 -0.51(-8.51%)
Apr 09, 2020 5.140 5.990 5.010 5.990 15,000 +0.81(+15.64%)
Apr 08, 2020 5.100 5.460 5.000 5.180 6,562 +0.36(+7.47%)
Apr 07, 2020 5.000 5.100 4.750 4.820 9,542 +0.26(+5.70%)
Apr 06, 2020 4.030 5.140 4.030 4.560 15,023 +0.49(+12.04%)
Apr 03, 2020 4.360 4.420 3.921 4.070 11,200 -0.43(-9.56%)
Apr 02, 2020 4.591 4.591 4.500 4.500 1,985 +0.20(+4.65%)
Apr 01, 2020 4.763 4.846 4.300 4.300 4,996 -0.41(-8.70%)
Mar 31, 2020 4.940 4.940 4.702 4.710 1,818 +0.00(+0.00%)
Mar 30, 2020 5.250 5.516 4.210 4.710 49,900 -0.75(-13.74%)
Mar 27, 2020 6.150 6.750 5.450 5.460 45,600 -0.69(-11.22%)
Mar 26, 2020 3.920 6.322 3.920 6.150 71,868 +2.54(+70.36%)
Mar 25, 2020 3.420 4.390 3.360 3.610 107,801 +0.21(+6.18%)
Mar 24, 2020 3.300 3.902 3.160 3.400 69,823 +0.36(+12.03%)
Mar 23, 2020 3.740 3.740 3.020 3.035 21,752 -0.07(-2.41%)
Mar 20, 2020 2.980 3.477 2.925 3.110 24,600 +0.10(+3.32%)
Mar 19, 2020 3.450 3.550 3.010 3.010 66,221 -0.71(-19.02%)
Mar 18, 2020 4.000 4.235 3.600 3.717 18,057 -0.73(-16.34%)
Mar 17, 2020 4.467 4.500 4.350 4.443 4,591 -0.05(-1.20%)
Mar 16, 2020 4.500 4.500 3.910 4.497 22,859 -0.60(-11.74%)
Mar 13, 2020 5.000 5.850 5.000 5.095 20,800 -0.73(-12.46%)
Mar 12, 2020 6.563 6.563 5.820 5.820 3,425 -0.75(-11.42%)
Mar 11, 2020 7.084 7.199 6.570 6.570 7,019 -0.25(-3.70%)
Mar 10, 2020 8.430 8.490 6.800 6.822 24,856 -1.69(-19.83%)
Mar 09, 2020 8.310 9.000 8.255 8.510 8,803 -0.24(-2.74%)
Mar 06, 2020 9.250 9.250 8.427 8.750 160,200 -0.65(-6.91%)
Mar 05, 2020 8.940 9.450 8.307 9.400 30,024 +0.00(+0.00%)
Mar 04, 2020 8.335 9.990 8.335 9.400 59,823 +1.20(+14.63%)
Mar 03, 2020 8.190 8.220 7.980 8.200 10,148 +0.18(+2.24%)
Mar 02, 2020 8.020 8.020 8.020 408 +0.00(+0.00%)
Feb 28, 2020 8.400 8.600 8.010 8.020 12,400 -0.20(-2.43%)
Feb 27, 2020 8.248 8.544 8.220 8.220 4,680 -0.44(-5.08%)
Feb 26, 2020 8.230 8.660 8.200 8.660 1,867 +0.42(+5.10%)
Feb 25, 2020 8.270 8.320 8.240 8.240 4,694 -0.07(-0.81%)
Feb 24, 2020 8.384 8.420 8.307 8.307 1,471 -0.04(-0.51%)
Feb 21, 2020 8.440 8.440 8.344 8.350 4,000 -0.25(-2.94%)
Feb 20, 2020 8.550 8.603 8.406 8.603 487 -0.18(-2.06%)
Feb 19, 2020 8.550 8.784 8.491 8.784 1,399 +0.23(+2.72%)
Feb 18, 2020 9.100 9.100 8.552 8.552 3,021 -0.55(-6.02%)
Feb 14, 2020 9.100 9.100 9.100 6 +0.00(+0.00%)
Feb 13, 2020 9.130 9.290 9.100 9.100 1,844 +0.10(+1.11%)
Feb 12, 2020 9.200 9.300 8.454 9.000 6,276 -0.25(-2.75%)
Feb 11, 2020 8.870 9.254 8.870 9.254 874 +0.50(+5.76%)
Feb 10, 2020 9.045 9.045 8.750 8.750 648 -0.07(-0.79%)
Feb 07, 2020 8.992 8.992 8.820 8.820 1,000 -0.18(-2.00%)
Feb 06, 2020 9.080 9.110 8.700 9.000 4,871 -0.19(-2.07%)
Feb 05, 2020 9.145 9.190 9.145 9.190 1,917 +0.00(+0.00%)
Feb 04, 2020 9.180 9.190 9.150 9.190 1,442 +0.16(+1.77%)
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