Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.52 10.53 10.10 10.28 290,716 -0.39(-3.66%)
Apr 29, 2020 10.32 10.81 10.20 10.67 421,640 +0.61(+6.06%)
Apr 28, 2020 10.23 10.27 9.830 10.06 269,245 +0.07(+0.70%)
Apr 27, 2020 9.590 10.24 9.590 9.990 278,869 +0.42(+4.39%)
Apr 24, 2020 9.310 9.620 9.300 9.570 271,800 +0.29(+3.13%)
Apr 23, 2020 8.870 9.560 8.870 9.280 253,518 +0.44(+4.98%)
Apr 22, 2020 8.870 9.290 8.660 8.840 339,829 +0.17(+1.96%)
Apr 21, 2020 9.420 9.569 8.640 8.670 258,722 -1.02(-10.53%)
Apr 20, 2020 9.310 9.781 8.871 9.690 619,392 +0.20(+2.11%)
Apr 17, 2020 9.560 10.11 9.270 9.490 732,300 +1.20(+14.48%)
Apr 16, 2020 8.220 8.430 8.010 8.290 295,682 +0.04(+0.48%)
Apr 15, 2020 8.340 8.430 8.130 8.250 252,749 -0.38(-4.40%)
Apr 14, 2020 9.110 9.170 8.500 8.630 419,840 -0.32(-3.58%)
Apr 13, 2020 9.230 9.335 8.770 8.950 276,966 -0.29(-3.14%)
Apr 09, 2020 9.380 9.480 8.550 9.240 424,100 +0.03(+0.33%)
Apr 08, 2020 8.820 9.270 8.720 9.210 437,228 +0.45(+5.14%)
Apr 07, 2020 8.900 9.330 8.510 8.760 494,071 +0.03(+0.34%)
Apr 06, 2020 8.650 8.810 8.150 8.730 352,030 +0.47(+5.69%)
Apr 03, 2020 7.910 8.350 7.850 8.260 509,300 +0.31(+3.90%)
Apr 02, 2020 7.680 8.105 7.490 7.950 318,964 +0.27(+3.52%)
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