Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.080 6.590 5.860 6.490 900,791 +0.38(+6.22%)
Apr 29, 2020 5.950 6.470 5.901 6.110 1,354,516 +0.13(+2.17%)
Apr 28, 2020 5.920 6.190 5.460 5.980 1,355,668 -0.01(-0.17%)
Apr 27, 2020 6.560 6.790 5.810 5.990 1,769,543 -0.50(-7.70%)
Apr 24, 2020 6.110 6.600 6.110 6.490 1,896,400 +0.38(+6.22%)
Apr 23, 2020 6.360 6.850 5.830 6.110 3,868,818 +0.33(+5.71%)
Apr 22, 2020 5.170 5.900 5.100 5.780 2,126,784 +0.74(+14.68%)
Apr 21, 2020 4.600 5.290 4.550 5.040 1,860,443 +0.41(+8.86%)
Apr 20, 2020 5.000 5.169 4.600 4.630 1,092,189 -0.42(-8.32%)
Apr 17, 2020 4.750 5.050 4.530 5.050 1,280,900 -0.08(-1.56%)
Apr 16, 2020 5.340 5.490 5.010 5.130 1,577,201 -0.34(-6.22%)
Apr 15, 2020 4.490 5.490 4.310 5.470 2,779,590 +0.76(+16.14%)
Apr 14, 2020 5.000 5.380 4.570 4.710 2,952,745 -0.13(-2.69%)
Apr 13, 2020 3.850 4.950 3.780 4.840 7,392,154 +1.08(+28.72%)
Apr 09, 2020 2.640 4.000 2.640 3.760 7,112,800 +1.36(+56.67%)
Apr 08, 2020 2.240 2.480 2.240 2.400 1,684,402 +0.18(+8.11%)
Apr 07, 2020 2.470 2.560 2.160 2.220 1,067,902 -0.19(-7.88%)
Apr 06, 2020 2.600 2.610 2.330 2.410 695,825 -0.07(-2.82%)
Apr 03, 2020 2.400 2.570 2.290 2.480 472,600 +0.02(+0.81%)
Apr 02, 2020 2.780 2.880 2.380 2.460 713,936 -0.25(-9.23%)
Apr 01, 2020 2.500 2.720 2.275 2.710 1,649,311 +0.10(+3.83%)
Mar 31, 2020 2.860 3.042 2.530 2.610 1,163,316 -0.28(-9.69%)
Mar 30, 2020 3.080 3.244 2.800 2.890 2,053,020 +0.09(+3.21%)
Mar 27, 2020 2.200 2.920 2.120 2.800 2,220,200 +0.44(+18.64%)
Mar 26, 2020 2.220 2.750 2.220 2.360 3,289,358 +0.34(+16.83%)
Mar 25, 2020 1.450 2.230 1.420 2.020 2,585,322 +0.57(+39.31%)
Mar 24, 2020 1.390 1.490 1.330 1.450 903,274 +0.16(+12.40%)
Mar 23, 2020 1.330 1.350 1.240 1.290 789,450 -0.01(-0.77%)
Mar 20, 2020 1.410 1.438 1.200 1.300 1,515,700 -0.05(-3.70%)
Mar 19, 2020 1.400 1.470 1.260 1.350 894,041 +0.04(+3.05%)
Mar 18, 2020 1.400 1.430 1.260 1.310 669,287 -0.14(-9.66%)
Mar 17, 2020 1.550 1.780 1.340 1.450 2,317,063 -0.01(-0.68%)
Mar 16, 2020 1.400 1.600 1.310 1.460 1,481,279 -0.02(-1.35%)
Mar 13, 2020 1.500 1.637 1.420 1.480 762,400 +0.09(+6.47%)
Mar 12, 2020 1.470 1.600 1.330 1.390 707,049 -0.25(-15.24%)
Mar 11, 2020 2.200 2.200 1.620 1.640 1,852,658 -0.61(-27.11%)
Mar 10, 2020 2.340 2.370 2.060 2.250 358,844 +0.00(+0.00%)
Mar 09, 2020 2.190 2.400 2.150 2.250 317,207 -0.28(-11.07%)
Mar 06, 2020 2.690 2.800 2.520 2.530 287,100 -0.21(-7.66%)
Mar 05, 2020 2.800 2.840 2.710 2.740 252,637 -0.12(-4.20%)
Mar 04, 2020 2.940 3.040 2.750 2.860 508,698 -0.10(-3.38%)
Mar 03, 2020 3.140 3.220 2.900 2.960 341,181 -0.09(-2.95%)
Mar 02, 2020 3.200 3.260 2.894 3.050 602,362 -0.17(-5.28%)
Feb 28, 2020 2.760 3.315 2.670 3.220 987,200 +0.46(+16.67%)
Feb 27, 2020 3.150 3.150 2.700 2.760 776,960 -0.39(-12.38%)
Feb 26, 2020 3.400 3.450 3.150 3.150 660,326 -0.16(-4.83%)
Feb 25, 2020 3.800 4.000 3.120 3.310 1,582,030 +0.01(+0.30%)
Feb 24, 2020 3.300 3.380 3.150 3.300 658,650 -0.17(-4.90%)
Feb 21, 2020 3.790 3.810 3.330 3.470 612,500 -0.37(-9.64%)
Feb 20, 2020 3.050 3.870 3.050 3.840 1,474,940 +0.91(+31.06%)
Feb 19, 2020 3.030 3.040 2.900 2.930 136,791 -0.07(-2.33%)
Feb 18, 2020 3.000 3.090 2.890 3.000 197,648 -0.01(-0.33%)
Feb 14, 2020 2.900 3.040 2.895 3.010 252,000 +0.10(+3.44%)
Feb 13, 2020 2.900 2.970 2.880 2.910 228,998 +0.00(+0.00%)
Feb 12, 2020 2.950 3.070 2.900 2.910 295,057 -0.02(-0.68%)
Feb 11, 2020 2.900 3.100 2.880 2.930 385,250 +0.02(+0.69%)
Feb 10, 2020 3.170 3.190 2.880 2.910 325,103 -0.26(-8.20%)
Feb 07, 2020 3.180 3.220 3.075 3.170 390,200 -0.01(-0.31%)
Feb 06, 2020 3.370 3.570 3.160 3.180 649,698 -0.16(-4.79%)
Feb 05, 2020 3.000 3.760 2.950 3.340 1,934,537 +0.64(+23.70%)
Feb 04, 2020 2.750 2.870 2.670 2.700 518,236 -0.07(-2.53%)
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