Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.340 4.400 4.110 4.270 27,900 -0.06(-1.39%)
May 28, 2020 4.410 4.410 4.290 4.330 24,877 -0.02(-0.44%)
May 27, 2020 4.650 4.650 4.260 4.349 22,493 +0.08(+1.85%)
May 26, 2020 4.220 4.313 4.160 4.270 64,782 +0.06(+1.43%)
May 22, 2020 4.450 4.450 4.175 4.210 45,100 -0.26(-5.75%)
May 21, 2020 4.390 4.520 4.370 4.467 23,375 -0.05(-1.18%)
May 20, 2020 4.310 4.520 4.230 4.520 33,864 +0.13(+2.96%)
May 19, 2020 4.270 4.390 4.220 4.390 16,374 +0.12(+2.81%)
May 18, 2020 4.110 4.330 4.110 4.270 33,364 +0.17(+4.15%)
May 15, 2020 4.100 4.285 4.100 4.100 23,200 -0.05(-1.20%)
May 14, 2020 4.050 4.230 4.000 4.150 71,708 +0.05(+1.22%)
May 13, 2020 4.350 4.350 3.950 4.100 106,237 -0.25(-5.75%)
May 12, 2020 4.670 4.720 4.280 4.350 74,484 -0.39(-8.23%)
May 11, 2020 4.700 4.950 4.400 4.740 60,291 -0.14(-2.87%)
May 08, 2020 4.500 5.000 4.500 4.880 37,300 +0.30(+6.55%)
May 07, 2020 4.930 4.930 4.580 4.580 76,024 -0.24(-4.98%)
May 06, 2020 5.240 5.240 4.800 4.820 54,999 -0.23(-4.55%)
May 05, 2020 5.300 5.560 5.040 5.050 64,279 -0.23(-4.36%)
May 04, 2020 5.000 5.570 5.000 5.280 43,606 +0.26(+5.18%)
May 01, 2020 5.140 5.390 5.000 5.020 93,700 -0.44(-8.07%)
Apr 30, 2020 5.080 5.670 5.080 5.461 79,283 +0.38(+7.49%)
Apr 29, 2020 5.000 5.230 4.980 5.080 93,977 +0.10(+2.01%)
Apr 28, 2020 4.960 5.000 4.910 4.980 129,857 -0.01(-0.20%)
Apr 27, 2020 5.600 5.600 4.900 4.990 90,444 -0.58(-10.41%)
Apr 24, 2020 5.250 5.750 5.250 5.570 62,000 +0.34(+6.58%)
Apr 23, 2020 5.130 5.360 5.100 5.226 49,306 +0.11(+2.07%)
Apr 22, 2020 5.300 5.350 5.050 5.120 23,768 -0.05(-0.97%)
Apr 21, 2020 4.980 5.270 4.920 5.170 39,459 +0.07(+1.37%)
Apr 20, 2020 4.920 5.300 4.815 5.100 45,660 -0.10(-1.92%)
Apr 17, 2020 5.000 5.250 4.950 5.200 47,700 +0.31(+6.34%)
Apr 16, 2020 4.990 5.000 4.500 4.890 28,091 -0.04(-0.81%)
Apr 15, 2020 5.330 5.350 4.860 4.930 54,340 -0.42(-7.85%)
Apr 14, 2020 5.360 5.797 5.110 5.350 31,119 +0.13(+2.49%)
Apr 13, 2020 5.530 5.530 5.000 5.220 43,342 -0.05(-0.95%)
Apr 09, 2020 5.100 5.500 5.050 5.270 65,000 +0.17(+3.33%)
Apr 08, 2020 5.400 5.580 5.000 5.100 80,631 -0.32(-5.90%)
Apr 07, 2020 5.610 6.024 5.100 5.420 27,883 -0.17(-3.04%)
Apr 06, 2020 5.480 5.670 5.300 5.590 19,173 +0.16(+2.95%)
Apr 03, 2020 5.760 5.760 5.090 5.430 17,100 -0.09(-1.63%)
Apr 02, 2020 5.120 5.530 5.120 5.520 15,873 +0.42(+8.24%)
Apr 01, 2020 5.450 5.600 5.100 5.100 21,263 -0.60(-10.53%)
Mar 31, 2020 5.900 6.000 5.575 5.700 24,683 -0.19(-3.23%)
Mar 30, 2020 5.910 6.150 5.660 5.890 33,625 -0.02(-0.34%)
Mar 27, 2020 6.400 6.527 5.800 5.910 39,600 -0.53(-8.23%)
Mar 26, 2020 5.930 6.690 5.930 6.440 21,312 +0.51(+8.60%)
Mar 25, 2020 5.170 6.000 5.100 5.930 37,860 +0.89(+17.66%)
Mar 24, 2020 5.320 5.810 4.770 5.040 49,264 +0.20(+4.13%)
Mar 23, 2020 5.000 5.010 4.650 4.840 36,874 -0.34(-6.56%)
Mar 20, 2020 5.100 5.407 5.100 5.180 13,700 +0.18(+3.60%)
Mar 19, 2020 4.900 5.499 4.800 5.000 50,422 +0.00(+0.00%)
Mar 18, 2020 5.840 5.850 4.716 5.000 71,630 -1.19(-19.22%)
Mar 17, 2020 6.070 6.345 5.750 6.190 19,551 +0.05(+0.81%)
Mar 16, 2020 5.490 6.800 5.140 6.140 79,165 +0.43(+7.53%)
Mar 13, 2020 5.670 5.920 5.500 5.710 79,400 +0.14(+2.51%)
Mar 12, 2020 5.990 6.000 5.076 5.570 120,495 -1.06(-15.99%)
Mar 11, 2020 7.200 7.200 6.500 6.630 53,536 -0.66(-9.05%)
Mar 10, 2020 6.770 7.470 6.680 7.290 54,436 +0.68(+10.29%)
Mar 09, 2020 6.800 7.140 6.600 6.610 85,181 -1.29(-16.33%)
Mar 06, 2020 7.840 8.740 7.840 7.900 92,500 -0.44(-5.28%)
Mar 05, 2020 7.860 8.400 7.800 8.340 41,413 +0.18(+2.21%)
Mar 04, 2020 8.390 8.390 7.920 8.160 41,771 -0.02(-0.27%)
Mar 03, 2020 8.220 8.400 8.100 8.182 61,158 +0.11(+1.39%)
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