Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.480 5.560 4.840 5.080 51,641 -0.40(-7.30%)
Aug 28, 2020 5.320 5.628 5.280 5.480 20,525 +0.16(+3.01%)
Aug 27, 2020 5.520 5.600 5.280 5.320 38,436 -0.28(-5.00%)
Aug 26, 2020 5.640 5.840 5.600 5.600 15,056 -0.20(-3.45%)
Aug 25, 2020 5.680 5.920 5.600 5.800 33,736 +0.12(+2.11%)
Aug 24, 2020 5.960 6.080 5.520 5.680 71,901 -0.40(-6.58%)
Aug 21, 2020 6.040 6.440 5.800 6.080 67,300 -0.12(-1.94%)
Aug 20, 2020 6.360 6.640 6.000 6.200 44,838 -0.24(-3.73%)
Aug 19, 2020 6.960 6.960 6.360 6.440 35,898 -0.28(-4.17%)
Aug 18, 2020 6.400 6.800 6.400 6.720 38,261 +0.24(+3.70%)
Aug 17, 2020 7.000 7.000 6.080 6.480 139,760 -0.60(-8.47%)
Aug 14, 2020 7.400 7.560 7.000 7.080 104,100 -0.32(-4.32%)
Aug 13, 2020 7.560 7.560 7.160 7.400 71,261 +0.04(+0.54%)
Aug 12, 2020 7.440 8.400 7.280 7.360 425,542 -0.12(-1.60%)
Aug 11, 2020 7.560 7.800 7.400 7.480 48,447 -0.12(-1.58%)
Aug 10, 2020 7.400 7.800 7.320 7.600 63,156 +0.20(+2.70%)
Aug 07, 2020 7.400 7.600 7.240 7.400 46,625 +0.00(+0.00%)
Aug 06, 2020 7.560 7.760 7.320 7.400 69,318 -0.24(-3.14%)
Aug 05, 2020 7.480 7.760 7.000 7.640 127,282 +0.20(+2.69%)
Aug 04, 2020 7.600 8.600 7.240 7.440 486,007 -0.04(-0.53%)
Aug 03, 2020 7.520 7.600 7.160 7.480 72,099 +0.08(+1.08%)
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%)
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