Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.600 7.600 7.200 7.400 35,400 +0.04(+0.54%)
Jul 30, 2020 7.520 8.000 7.200 7.360 110,740 -0.16(-2.13%)
Jul 29, 2020 7.920 9.200 6.960 7.520 962,388 +0.36(+5.03%)
Jul 28, 2020 7.120 7.400 6.960 7.160 56,427 +0.04(+0.56%)
Jul 27, 2020 7.240 7.400 6.800 7.120 102,099 -0.12(-1.66%)
Jul 24, 2020 7.160 7.600 6.920 7.240 57,025 -0.04(-0.55%)
Jul 23, 2020 7.560 7.560 7.120 7.280 42,995 -0.24(-3.19%)
Jul 22, 2020 7.800 7.960 7.320 7.520 32,097 -0.20(-2.59%)
Jul 21, 2020 7.600 8.200 7.600 7.720 102,562 +0.16(+2.12%)
Jul 20, 2020 7.480 7.600 7.080 7.560 54,125 +0.20(+2.72%)
Jul 17, 2020 7.240 7.920 7.240 7.360 45,875 +0.04(+0.55%)
Jul 16, 2020 7.120 7.400 7.000 7.320 34,956 +0.08(+1.10%)
Jul 15, 2020 7.200 7.480 7.080 7.240 50,839 +0.20(+2.84%)
Jul 14, 2020 7.400 7.480 6.880 7.040 39,146 +0.08(+1.15%)
Jul 13, 2020 7.880 8.200 6.800 6.960 94,590 -1.00(-12.56%)
Jul 10, 2020 7.920 8.000 7.440 7.960 51,450 +0.04(+0.51%)
Jul 09, 2020 8.160 8.400 7.400 7.920 125,879 -0.08(-1.00%)
Jul 08, 2020 7.480 8.600 7.280 8.000 419,722 +0.76(+10.50%)
Jul 07, 2020 7.120 7.600 6.920 7.240 117,689 +0.16(+2.26%)
Jul 06, 2020 6.240 7.840 6.240 7.080 570,697 +0.84(+13.46%)
Jul 02, 2020 6.680 6.760 6.200 6.240 129,600 -0.76(-10.86%)
Jul 01, 2020 6.400 8.440 6.040 7.000 990,094 +0.80(+12.90%)
Jun 30, 2020 6.200 6.400 6.180 6.200 17,311 +0.00(+0.00%)
Jun 29, 2020 6.320 6.560 6.080 6.200 16,386 -0.04(-0.64%)
Jun 26, 2020 6.400 6.600 6.080 6.240 37,850 -0.36(-5.45%)
Jun 25, 2020 6.400 6.640 6.320 6.600 31,408 -0.04(-0.60%)
Jun 24, 2020 7.000 7.000 6.400 6.640 106,121 -0.40(-5.68%)
Jun 23, 2020 7.200 7.320 6.800 7.040 134,635 +0.08(+1.15%)
Jun 22, 2020 6.800 7.080 6.800 6.960 43,299 +0.00(+0.00%)
Jun 19, 2020 7.240 7.360 6.840 6.960 45,350 -0.32(-4.40%)
Jun 18, 2020 6.760 7.480 6.760 7.280 101,301 +0.28(+4.00%)
Jun 17, 2020 6.800 7.160 6.600 7.000 118,779 +0.00(+0.00%)
Jun 16, 2020 7.040 7.400 6.800 7.000 70,950 -0.04(-0.57%)
Jun 15, 2020 6.480 7.160 6.400 7.040 82,217 -0.04(-0.56%)
Jun 12, 2020 7.080 7.640 6.640 7.080 129,550 +0.40(+5.99%)
Jun 11, 2020 6.800 6.840 6.000 6.680 133,260 -0.80(-10.70%)
Jun 10, 2020 9.800 9.960 7.400 7.480 528,207 -0.72(-8.78%)
Jun 09, 2020 6.920 8.560 6.920 8.200 539,473 +1.04(+14.53%)
Jun 08, 2020 7.400 7.480 6.880 7.160 156,295 -0.32(-4.28%)
Jun 05, 2020 7.800 7.840 7.400 7.480 100,475 -0.28(-3.61%)
Jun 04, 2020 8.080 8.320 7.680 7.760 253,221 -1.44(-15.65%)
Jun 03, 2020 10.40 10.60 8.400 9.200 781,948 -2.28(-19.86%)
Jun 02, 2020 17.40 21.20 10.60 11.48 19,562,834 +6.12(+114.18%)
Jun 01, 2020 5.440 5.440 4.840 5.360 10,929 +0.08(+1.52%)
May 29, 2020 5.560 5.560 5.200 5.280 11,450 -0.28(-5.04%)
May 28, 2020 5.840 5.880 5.200 5.560 24,092 -0.36(-6.08%)
May 27, 2020 6.000 6.640 5.000 5.920 50,511 -0.04(-0.67%)
May 26, 2020 5.720 6.320 5.720 5.960 41,979 +0.48(+8.76%)
May 22, 2020 4.920 5.960 4.731 5.480 53,625 +0.68(+14.17%)
May 21, 2020 4.520 5.520 4.400 4.800 95,489 +0.40(+9.09%)
May 20, 2020 4.400 4.520 4.280 4.400 10,638 +0.04(+0.92%)
May 19, 2020 4.440 4.920 4.280 4.360 27,988 -0.08(-1.80%)
May 18, 2020 4.600 4.600 4.000 4.440 23,115 -0.08(-1.77%)
May 15, 2020 4.080 4.600 3.980 4.520 18,700 +0.44(+10.78%)
May 14, 2020 4.040 4.360 3.800 4.080 7,653 +0.04(+0.99%)
May 13, 2020 4.320 4.360 3.696 4.040 21,122 -0.28(-6.48%)
May 12, 2020 4.960 4.960 4.160 4.320 20,604 -0.48(-10.00%)
May 11, 2020 4.880 5.080 4.440 4.800 38,587 +0.00(+0.00%)
May 08, 2020 4.560 4.960 4.400 4.800 33,250 +0.40(+9.09%)
May 07, 2020 5.040 5.120 4.120 4.400 62,565 -0.76(-14.73%)
May 06, 2020 6.000 6.320 4.880 5.160 104,497 -0.84(-14.00%)
May 05, 2020 4.320 6.320 3.880 6.000 259,359 +1.88(+45.63%)
May 04, 2020 3.720 4.480 3.640 4.120 42,124 +0.40(+10.76%)
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