Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.790 4.960 4.710 4.900 846,850 +0.10(+2.08%)
Jun 29, 2020 5.050 5.290 4.750 4.800 800,371 -0.16(-3.23%)
Jun 26, 2020 5.390 5.580 4.785 4.960 8,681,600 -0.43(-7.98%)
Jun 25, 2020 5.040 5.530 5.030 5.390 1,778,793 +0.25(+4.86%)
Jun 24, 2020 5.310 5.380 4.840 5.140 1,522,740 -0.23(-4.28%)
Jun 23, 2020 5.220 5.400 5.140 5.370 1,003,413 +0.27(+5.29%)
Jun 22, 2020 5.350 5.380 5.000 5.100 855,544 -0.27(-5.03%)
Jun 19, 2020 5.370 5.540 5.330 5.370 1,004,800 +0.06(+1.13%)
Jun 18, 2020 5.400 5.460 5.150 5.310 810,422 -0.15(-2.75%)
Jun 17, 2020 5.270 5.540 5.150 5.460 1,079,244 +0.19(+3.61%)
Jun 16, 2020 5.460 5.540 5.120 5.270 1,065,533 +0.09(+1.74%)
Jun 15, 2020 5.170 5.310 4.970 5.180 1,892,911 -0.12(-2.17%)
Jun 12, 2020 5.390 5.620 5.020 5.295 1,165,500 +0.18(+3.62%)
Jun 11, 2020 5.110 5.580 4.880 5.110 817,454 -0.57(-10.04%)
Jun 10, 2020 5.740 5.940 5.600 5.680 1,221,990 -0.04(-0.70%)
Jun 09, 2020 5.900 5.980 5.700 5.720 1,235,262 -0.35(-5.77%)
Jun 08, 2020 5.700 6.255 5.680 6.070 2,199,188 +0.42(+7.43%)
Jun 05, 2020 5.320 5.840 5.215 5.650 2,093,800 +0.65(+13.00%)
Jun 04, 2020 4.670 5.130 4.600 5.000 1,016,744 +0.41(+8.93%)
Jun 03, 2020 4.290 4.920 4.268 4.590 1,581,738 +0.37(+8.77%)
Jun 02, 2020 4.050 4.390 4.020 4.220 2,287,718 +0.17(+4.20%)
Jun 01, 2020 3.960 4.070 3.960 4.050 818,651 +0.03(+0.75%)
May 29, 2020 4.000 4.077 3.910 4.020 1,107,900 +0.00(+0.00%)
May 28, 2020 4.200 4.200 4.000 4.020 1,633,759 -0.15(-3.60%)
May 27, 2020 4.100 4.240 3.970 4.170 1,439,086 +0.17(+4.25%)
May 26, 2020 4.080 4.220 3.990 4.000 979,226 +0.07(+1.78%)
May 22, 2020 3.960 4.120 3.890 3.930 401,800 -0.06(-1.50%)
May 21, 2020 4.160 4.280 3.970 3.990 771,201 -0.17(-4.09%)
May 20, 2020 4.300 4.490 4.040 4.160 487,306 -0.08(-1.89%)
May 19, 2020 4.150 4.365 3.970 4.240 585,363 +0.09(+2.17%)
May 18, 2020 3.810 4.340 3.760 4.150 1,028,876 +0.51(+13.85%)
May 15, 2020 3.650 3.710 3.520 3.645 400,000 -0.08(-2.28%)
May 14, 2020 3.560 3.850 3.450 3.730 601,965 +0.08(+2.19%)
May 13, 2020 3.600 3.660 3.410 3.650 1,089,062 +0.03(+0.83%)
May 12, 2020 3.810 4.300 3.580 3.620 2,128,041 -0.82(-18.47%)
May 11, 2020 4.350 4.560 4.230 4.440 599,420 +0.07(+1.60%)
May 08, 2020 4.410 4.560 4.360 4.370 604,800 +0.07(+1.63%)
May 07, 2020 4.240 4.440 4.220 4.300 827,886 +0.09(+2.14%)
May 06, 2020 4.390 4.550 4.120 4.210 579,225 -0.19(-4.32%)
May 05, 2020 4.190 4.580 4.190 4.400 777,698 +0.25(+6.02%)
May 04, 2020 4.240 4.330 4.050 4.150 563,971 -0.14(-3.26%)
May 01, 2020 4.380 4.470 4.040 4.290 859,300 -0.05(-1.15%)
Apr 30, 2020 4.280 4.500 4.120 4.340 2,891,123 +0.06(+1.40%)
Apr 29, 2020 3.900 4.472 3.900 4.280 1,666,867 +0.42(+10.88%)
Apr 28, 2020 3.600 3.950 3.580 3.860 475,777 +0.22(+6.04%)
Apr 27, 2020 3.340 3.750 3.292 3.640 1,013,536 +0.35(+10.64%)
Apr 24, 2020 3.390 3.500 3.200 3.290 586,900 -0.16(-4.64%)
Apr 23, 2020 3.250 3.530 3.210 3.450 627,589 +0.30(+9.52%)
Apr 22, 2020 3.310 3.350 3.135 3.150 775,278 -0.08(-2.48%)
Apr 21, 2020 3.240 3.290 3.110 3.230 631,048 -0.08(-2.42%)
Apr 20, 2020 3.400 3.420 3.200 3.310 547,826 -0.04(-1.19%)
Apr 17, 2020 3.340 3.570 3.320 3.350 970,300 +0.03(+0.90%)
Apr 16, 2020 3.600 3.670 3.250 3.320 866,242 -0.12(-3.49%)
Apr 15, 2020 3.840 3.840 3.440 3.440 450,663 -0.46(-11.79%)
Apr 14, 2020 3.920 4.100 3.860 3.900 354,917 +0.09(+2.36%)
Apr 13, 2020 4.060 4.100 3.630 3.810 353,597 -0.22(-5.46%)
Apr 09, 2020 3.820 4.260 3.750 4.030 654,900 +0.33(+8.92%)
Apr 08, 2020 3.290 3.830 3.290 3.700 1,091,648 +0.50(+15.62%)
Apr 07, 2020 3.500 3.640 3.120 3.200 1,014,040 -0.14(-4.19%)
Apr 06, 2020 3.260 3.530 3.260 3.340 584,784 +0.24(+7.74%)
Apr 03, 2020 3.500 3.500 3.050 3.100 1,908,900 -0.41(-11.68%)
Apr 02, 2020 3.610 3.660 3.270 3.510 750,038 -0.13(-3.57%)
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