Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.630 7.770 7.500 7.640 29,600 -0.02(-0.26%)
Dec 30, 2019 7.930 8.000 7.590 7.660 36,327 -0.24(-3.04%)
Dec 27, 2019 7.820 8.000 7.690 7.900 81,500 +0.04(+0.51%)
Dec 26, 2019 7.930 8.130 7.750 7.860 24,968 -0.06(-0.76%)
Dec 24, 2019 7.810 8.150 7.810 7.920 28,400 +0.13(+1.67%)
Dec 23, 2019 7.420 7.810 7.220 7.790 76,508 +0.44(+5.99%)
Dec 20, 2019 7.590 7.760 7.308 7.350 269,500 -0.25(-3.29%)
Dec 19, 2019 7.860 7.900 7.600 7.600 68,090 -0.14(-1.81%)
Dec 18, 2019 7.940 8.035 7.680 7.740 59,222 -0.14(-1.78%)
Dec 17, 2019 8.000 8.095 7.830 7.880 33,057 -0.12(-1.50%)
Dec 16, 2019 7.980 8.080 7.880 8.000 92,316 +0.18(+2.30%)
Dec 13, 2019 7.980 8.190 7.770 7.820 62,300 -0.15(-1.88%)
Dec 12, 2019 7.780 7.990 7.730 7.970 66,321 +0.07(+0.89%)
Dec 11, 2019 8.070 8.380 7.860 7.900 75,780 -0.10(-1.25%)
Dec 10, 2019 7.910 8.100 7.900 8.000 36,248 +0.14(+1.78%)
Dec 09, 2019 7.860 8.010 7.750 7.860 67,639 -0.02(-0.25%)
Dec 06, 2019 7.850 8.070 7.680 7.880 115,000 +0.14(+1.81%)
Dec 05, 2019 8.080 8.080 7.700 7.740 46,558 -0.32(-3.97%)
Dec 04, 2019 8.100 8.240 7.870 8.060 115,052 +0.02(+0.25%)
Dec 03, 2019 8.310 8.400 8.020 8.040 66,153 -0.36(-4.29%)
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