Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.010 9.085 8.720 8.900 562,700 -0.19(-2.09%)
Dec 30, 2019 9.100 9.230 8.915 9.090 476,301 -0.03(-0.33%)
Dec 27, 2019 9.230 9.230 9.010 9.120 437,900 -0.09(-0.92%)
Dec 26, 2019 9.040 9.290 9.040 9.205 401,816 +0.18(+1.94%)
Dec 24, 2019 9.190 9.270 8.957 9.030 343,500 -0.17(-1.85%)
Dec 23, 2019 9.050 9.360 8.870 9.200 689,342 +0.08(+0.88%)
Dec 20, 2019 8.520 9.170 8.520 9.120 2,306,800 +0.55(+6.42%)
Dec 19, 2019 8.010 9.150 8.010 8.570 2,974,347 +0.87(+11.30%)
Dec 18, 2019 7.390 7.720 7.340 7.700 551,311 +0.28(+3.77%)
Dec 17, 2019 7.260 7.510 7.230 7.420 459,064 +0.14(+1.92%)
Dec 16, 2019 7.200 7.390 7.180 7.280 1,201,630 +0.08(+1.11%)
Dec 13, 2019 6.950 7.210 6.880 7.200 508,000 +0.20(+2.86%)
Dec 12, 2019 6.890 7.010 6.750 7.000 588,808 +0.18(+2.64%)
Dec 11, 2019 6.900 6.990 6.767 6.820 446,073 -0.11(-1.59%)
Dec 10, 2019 7.040 7.050 6.910 6.930 251,824 -0.14(-1.98%)
Dec 09, 2019 7.030 7.120 6.950 7.070 269,804 +0.10(+1.43%)
Dec 06, 2019 7.050 7.180 6.930 6.970 296,100 +0.00(+0.00%)
Dec 05, 2019 7.320 7.330 6.960 6.970 446,494 -0.27(-3.73%)
Dec 04, 2019 7.300 7.431 7.200 7.240 257,712 -0.04(-0.55%)
Dec 03, 2019 7.130 7.280 7.010 7.280 422,516 +0.01(+0.14%)
Dec 02, 2019 7.390 7.430 7.200 7.270 330,274 -0.17(-2.28%)
Nov 29, 2019 7.430 7.520 7.360 7.440 127,500 +0.01(+0.13%)
Nov 27, 2019 7.470 7.600 7.370 7.430 320,600 -0.05(-0.67%)
Nov 26, 2019 7.430 7.510 7.360 7.480 392,709 +0.01(+0.13%)
Nov 25, 2019 7.430 7.540 7.350 7.470 422,285 +0.04(+0.54%)
Nov 22, 2019 7.310 7.513 7.210 7.430 659,600 +0.19(+2.62%)
Nov 21, 2019 7.070 7.300 7.000 7.240 628,076 +0.13(+1.83%)
Nov 20, 2019 7.420 7.460 7.090 7.110 497,171 -0.34(-4.56%)
Nov 19, 2019 7.410 7.550 7.300 7.450 602,638 +0.03(+0.40%)
Nov 18, 2019 7.230 7.440 7.000 7.420 749,804 +0.15(+2.06%)
Nov 15, 2019 7.740 7.740 7.070 7.270 1,750,800 -0.47(-6.07%)
Nov 14, 2019 7.600 7.860 7.510 7.740 379,852 +0.12(+1.57%)
Nov 13, 2019 7.370 7.660 7.370 7.620 459,556 +0.15(+2.01%)
Nov 12, 2019 7.450 7.610 7.360 7.470 371,650 -0.06(-0.80%)
Nov 11, 2019 7.760 7.810 7.380 7.530 310,364 -0.27(-3.46%)
Nov 08, 2019 7.790 8.090 7.730 7.800 540,800 -0.00(-0.06%)
Nov 07, 2019 7.230 7.940 7.180 7.805 986,440 +0.57(+7.95%)
Nov 06, 2019 7.190 7.490 6.930 7.230 1,715,634 +0.08(+1.12%)
Nov 05, 2019 8.420 8.480 7.100 7.150 2,921,601 -0.55(-7.14%)
Nov 04, 2019 7.850 7.920 7.550 7.700 662,344 +0.00(+0.06%)
Nov 01, 2019 7.740 7.850 7.640 7.695 712,400 +0.04(+0.59%)
Oct 31, 2019 7.750 7.780 7.460 7.650 379,838 -0.10(-1.29%)
Oct 30, 2019 7.880 7.890 7.610 7.750 510,202 -0.06(-0.77%)
Oct 29, 2019 7.900 7.980 7.690 7.810 456,922 -0.06(-0.70%)
Oct 28, 2019 7.720 7.970 7.680 7.865 743,812 +0.20(+2.54%)
Oct 25, 2019 7.420 7.760 7.340 7.670 625,200 +0.26(+3.51%)
Oct 24, 2019 7.310 7.580 7.290 7.410 307,299 +0.13(+1.79%)
Oct 23, 2019 7.170 7.360 7.070 7.280 323,377 +0.16(+2.25%)
Oct 22, 2019 7.510 7.700 7.040 7.120 861,966 -0.48(-6.32%)
Oct 21, 2019 7.580 7.750 7.480 7.600 386,811 +0.06(+0.80%)
Oct 18, 2019 7.420 7.670 7.360 7.540 989,400 +0.17(+2.31%)
Oct 17, 2019 7.400 7.440 7.260 7.370 738,105 +0.00(+0.00%)
Oct 16, 2019 7.400 7.550 7.250 7.370 287,182 -0.02(-0.27%)
Oct 15, 2019 7.050 7.430 7.010 7.390 415,897 +0.34(+4.82%)
Oct 14, 2019 7.230 7.250 7.010 7.050 623,873 -0.25(-3.42%)
Oct 11, 2019 6.920 7.440 6.817 7.300 1,273,600 +0.53(+7.83%)
Oct 10, 2019 6.770 6.940 6.700 6.770 342,764 +0.01(+0.22%)
Oct 09, 2019 6.710 6.770 6.530 6.755 367,153 +0.10(+1.50%)
Oct 08, 2019 6.890 6.920 6.620 6.655 277,084 -0.29(-4.11%)
Oct 07, 2019 6.910 6.995 6.790 6.940 444,097 +0.03(+0.43%)
Oct 04, 2019 6.560 7.050 6.560 6.910 431,700 +0.35(+5.34%)
Oct 03, 2019 6.670 6.700 6.440 6.560 605,301 -0.12(-1.72%)
Oct 02, 2019 6.530 6.740 6.490 6.675 585,138 +0.09(+1.44%)
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