Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.29 11.53 11.07 11.11 370,594 -0.24(-2.11%)
Jul 30, 2019 11.28 11.45 11.17 11.35 359,374 -0.02(-0.18%)
Jul 29, 2019 11.37 11.58 11.33 11.37 306,862 -0.06(-0.52%)
Jul 26, 2019 11.13 11.45 11.08 11.43 344,200 +0.36(+3.25%)
Jul 25, 2019 11.20 11.33 11.03 11.07 329,531 -0.14(-1.25%)
Jul 24, 2019 11.27 11.33 11.10 11.21 417,709 -0.11(-0.97%)
Jul 23, 2019 11.49 11.58 11.20 11.32 411,482 -0.11(-0.96%)
Jul 22, 2019 11.51 11.73 11.39 11.43 691,563 -0.10(-0.87%)
Jul 19, 2019 12.10 12.23 11.28 11.53 1,183,700 -0.60(-4.95%)
Jul 18, 2019 15.96 16.40 11.86 12.13 3,144,202 -3.69(-23.32%)
Jul 17, 2019 15.71 15.87 15.59 15.82 294,852 +0.07(+0.44%)
Jul 16, 2019 15.83 15.93 15.70 15.75 195,208 -0.11(-0.69%)
Jul 15, 2019 15.73 15.92 15.57 15.86 251,813 +0.14(+0.89%)
Jul 12, 2019 15.65 15.92 15.58 15.72 279,000 +0.04(+0.26%)
Jul 11, 2019 15.63 15.79 15.47 15.68 185,315 +0.05(+0.32%)
Jul 10, 2019 15.59 15.88 15.59 15.63 175,356 +0.01(+0.06%)
Jul 09, 2019 15.12 15.63 15.12 15.62 237,837 +0.40(+2.63%)
Jul 08, 2019 15.28 15.34 15.09 15.22 146,407 -0.14(-0.91%)
Jul 05, 2019 15.25 15.39 14.98 15.36 152,800 -0.01(-0.07%)
Jul 03, 2019 15.17 15.41 15.05 15.37 192,900 +0.17(+1.12%)
Jul 02, 2019 15.25 15.37 15.07 15.20 270,294 -0.08(-0.52%)
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