Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.380 2.390 2.300 2.390 273,024 +0.03(+1.27%)
Jun 29, 2021 2.410 2.440 2.350 2.360 139,456 -0.05(-2.07%)
Jun 28, 2021 2.370 2.450 2.370 2.410 172,259 +0.05(+2.12%)
Jun 25, 2021 2.400 2.480 2.360 2.360 271,843 -0.04(-1.67%)
Jun 24, 2021 2.320 2.480 2.310 2.400 675,357 +0.08(+3.45%)
Jun 23, 2021 2.270 2.340 2.220 2.320 289,053 +0.09(+4.04%)
Jun 22, 2021 2.280 2.290 2.185 2.230 191,232 -0.04(-1.76%)
Jun 21, 2021 2.290 2.290 2.209 2.270 220,257 +0.04(+1.79%)
Jun 18, 2021 2.340 2.360 2.200 2.230 351,920 -0.10(-4.29%)
Jun 17, 2021 2.290 2.370 2.270 2.330 362,546 +0.04(+1.75%)
Jun 16, 2021 2.350 2.390 2.250 2.290 761,034 -0.07(-2.97%)
Jun 15, 2021 2.320 2.410 2.200 2.360 2,669,443 -0.31(-11.61%)
Jun 14, 2021 2.570 2.700 2.556 2.670 345,374 +0.08(+3.09%)
Jun 11, 2021 2.600 2.610 2.505 2.590 180,291 +0.03(+1.17%)
Jun 10, 2021 2.590 2.650 2.480 2.560 456,761 -0.04(-1.54%)
Jun 09, 2021 2.650 2.650 2.360 2.600 591,901 +0.02(+0.78%)
Jun 08, 2021 2.650 2.740 2.500 2.580 577,123 -0.04(-1.53%)
Jun 07, 2021 2.400 2.640 2.400 2.620 488,544 +0.20(+8.26%)
Jun 04, 2021 2.700 2.710 2.310 2.420 1,412,843 -0.22(-8.33%)
Jun 03, 2021 2.490 3.040 2.450 2.640 6,485,666 +0.25(+10.46%)
Jun 02, 2021 2.470 2.480 2.350 2.390 303,869 -0.05(-2.05%)
Jun 01, 2021 2.390 2.450 2.310 2.440 452,307 +0.08(+3.39%)
May 28, 2021 2.290 2.360 2.260 2.360 245,891 +0.07(+3.06%)
May 27, 2021 2.330 2.349 2.290 2.290 89,865 -0.05(-2.14%)
May 26, 2021 2.270 2.390 2.250 2.340 363,390 +0.10(+4.46%)
May 25, 2021 2.370 2.420 2.230 2.240 297,504 -0.15(-6.28%)
May 24, 2021 2.280 2.400 2.220 2.390 487,625 +0.14(+6.22%)
May 21, 2021 2.400 2.418 2.170 2.250 530,732 -0.14(-5.86%)
May 20, 2021 2.250 2.420 2.210 2.390 777,695 +0.17(+7.66%)
May 19, 2021 2.110 2.240 2.110 2.220 324,063 +0.02(+0.91%)
May 18, 2021 2.120 2.350 2.070 2.200 1,722,233 +0.18(+8.91%)
May 17, 2021 1.990 2.080 1.960 2.020 199,726 +0.04(+2.02%)
May 14, 2021 1.940 2.060 1.920 1.980 115,451 +0.04(+2.06%)
May 13, 2021 1.970 2.042 1.930 1.940 183,963 +0.00(+0.00%)
May 12, 2021 2.030 2.150 1.930 1.940 489,451 -0.08(-3.96%)
May 11, 2021 1.860 2.100 1.780 2.020 296,900 +0.01(+0.50%)
May 10, 2021 2.100 2.100 2.000 2.010 307,326 -0.05(-2.43%)
May 07, 2021 2.050 2.120 2.030 2.060 268,537 +0.03(+1.48%)
May 06, 2021 2.040 2.070 1.970 2.030 271,863 +0.00(+0.00%)
May 05, 2021 2.050 2.080 2.010 2.030 209,455 -0.01(-0.49%)
May 04, 2021 2.080 2.130 2.020 2.040 239,627 -0.09(-4.23%)
May 03, 2021 2.280 2.290 2.020 2.130 804,379 -0.13(-5.75%)
Apr 30, 2021 1.980 2.330 1.950 2.260 2,563,500 +0.28(+14.14%)
Apr 29, 2021 2.180 2.180 1.900 1.980 1,473,722 -0.17(-7.91%)
Apr 28, 2021 1.940 2.230 1.900 2.150 2,677,422 +0.20(+10.26%)
Apr 27, 2021 1.920 1.960 1.860 1.950 218,788 +0.06(+3.17%)
Apr 26, 2021 1.950 1.950 1.860 1.890 308,148 -0.03(-1.56%)
Apr 23, 2021 1.870 1.941 1.830 1.920 259,300 +0.03(+1.59%)
Apr 22, 2021 1.850 1.900 1.830 1.890 229,704 +0.07(+3.85%)
Apr 21, 2021 1.750 1.840 1.750 1.820 280,359 +0.07(+4.00%)
Apr 20, 2021 1.770 1.780 1.720 1.750 179,633 -0.03(-1.69%)
Apr 19, 2021 1.680 1.820 1.680 1.780 548,158 +0.09(+5.33%)
Apr 16, 2021 1.750 1.790 1.670 1.690 311,000 -0.04(-2.31%)
Apr 15, 2021 1.810 1.860 1.710 1.730 517,763 -0.05(-2.81%)
Apr 14, 2021 1.800 1.840 1.770 1.780 269,471 +0.00(+0.00%)
Apr 13, 2021 1.860 1.920 1.760 1.780 543,518 -0.14(-7.29%)
Apr 12, 2021 1.750 1.980 1.750 1.920 1,054,866 +0.19(+10.98%)
Apr 09, 2021 1.940 1.950 1.700 1.730 2,795,700 -0.18(-9.42%)
Apr 08, 2021 2.030 2.060 1.840 1.910 491,829 -0.08(-4.02%)
Apr 07, 2021 2.110 2.110 1.970 1.990 276,606 -0.06(-2.93%)
Apr 06, 2021 2.140 2.240 2.020 2.050 543,318 -0.12(-5.53%)
Apr 05, 2021 2.050 2.200 1.980 2.170 562,735 +0.17(+8.50%)
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