Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.460 3.460 3.460 360,144 -0.09(-2.54%)
Dec 30, 2020 3.440 3.600 3.440 3.550 360,144 +0.15(+4.41%)
Dec 29, 2020 3.760 3.770 3.350 3.400 839,245 -0.33(-8.85%)
Dec 28, 2020 3.850 3.890 3.730 3.730 450,582 -0.08(-2.10%)
Dec 24, 2020 3.850 4.080 3.770 3.810 444,400 -0.05(-1.30%)
Dec 23, 2020 3.600 3.890 3.530 3.860 1,232,990 +0.22(+6.04%)
Dec 22, 2020 3.700 3.710 3.530 3.640 602,567 -0.03(-0.82%)
Dec 21, 2020 3.550 3.700 3.500 3.670 789,360 +0.04(+1.10%)
Dec 18, 2020 3.690 3.850 3.610 3.630 1,905,700 -0.05(-1.36%)
Dec 17, 2020 3.740 3.930 3.610 3.680 733,653 +0.04(+1.10%)
Dec 16, 2020 3.560 3.680 3.520 3.640 646,694 +0.08(+2.25%)
Dec 15, 2020 3.440 3.630 3.380 3.560 597,929 +0.17(+5.01%)
Dec 14, 2020 3.600 3.700 3.380 3.390 743,863 -0.17(-4.78%)
Dec 11, 2020 3.630 3.650 3.440 3.560 478,400 -0.07(-1.93%)
Dec 10, 2020 3.530 3.730 3.530 3.630 506,108 +0.07(+1.97%)
Dec 09, 2020 3.780 3.800 3.540 3.560 606,586 -0.20(-5.32%)
Dec 08, 2020 3.770 3.810 3.640 3.760 686,243 -0.02(-0.53%)
Dec 07, 2020 3.760 3.840 3.660 3.780 554,503 +0.01(+0.27%)
Dec 04, 2020 3.800 3.850 3.750 3.770 368,100 -0.07(-1.82%)
Dec 03, 2020 3.780 3.930 3.600 3.840 829,242 +0.10(+2.67%)
Dec 02, 2020 3.510 3.800 3.460 3.740 505,963 +0.20(+5.65%)
Dec 01, 2020 3.970 3.980 3.540 3.540 970,888 -0.43(-10.83%)
Nov 30, 2020 3.970 4.000 3.710 3.970 1,208,723 +0.16(+4.20%)
Nov 27, 2020 3.640 3.880 3.570 3.810 1,164,000 +0.39(+11.40%)
Nov 25, 2020 3.300 3.550 3.300 3.420 693,700 +0.12(+3.64%)
Nov 24, 2020 3.310 3.370 3.250 3.300 451,117 -0.06(-1.79%)
Nov 23, 2020 3.290 3.410 3.230 3.360 805,191 +0.09(+2.75%)
Nov 20, 2020 3.170 3.290 3.140 3.270 547,500 +0.10(+3.15%)
Nov 19, 2020 3.300 3.330 3.170 3.170 688,978 +0.05(+1.60%)
Nov 18, 2020 3.180 3.240 3.090 3.120 411,212 -0.05(-1.58%)
Nov 17, 2020 3.090 3.200 3.020 3.170 515,830 +0.11(+3.59%)
Nov 16, 2020 3.110 3.150 2.980 3.060 632,190 -0.06(-1.92%)
Nov 13, 2020 3.210 3.280 3.070 3.120 1,014,100 -0.13(-4.00%)
Nov 12, 2020 3.190 3.310 3.160 3.250 595,335 +0.08(+2.52%)
Nov 11, 2020 3.240 3.271 3.110 3.170 428,452 -0.05(-1.55%)
Nov 10, 2020 3.080 3.250 3.020 3.220 643,290 +0.16(+5.23%)
Nov 09, 2020 3.080 3.139 2.960 3.060 683,137 +0.05(+1.66%)
Nov 06, 2020 3.100 3.110 2.970 3.010 772,200 -0.11(-3.53%)
Nov 05, 2020 3.050 3.150 2.980 3.120 528,123 +0.08(+2.63%)
Nov 04, 2020 2.990 3.100 2.960 3.040 629,202 +0.04(+1.33%)
Nov 03, 2020 2.960 3.030 2.870 3.000 821,824 +0.05(+1.69%)
Nov 02, 2020 2.930 2.980 2.850 2.950 885,820 +0.02(+0.68%)
Oct 30, 2020 3.060 3.107 2.830 2.930 1,566,400 -0.14(-4.56%)
Oct 29, 2020 3.310 3.360 3.030 3.070 1,388,520 -0.28(-8.36%)
Oct 28, 2020 3.150 3.420 2.930 3.350 4,013,158 +0.38(+12.79%)
Oct 27, 2020 3.080 3.090 2.910 2.970 1,119,157 -0.01(-0.34%)
Oct 26, 2020 3.070 3.130 2.810 2.980 1,559,515 -0.15(-4.64%)
Oct 23, 2020 3.130 3.220 3.050 3.125 1,513,700 -0.06(-1.73%)
Oct 22, 2020 3.100 3.260 3.000 3.180 8,254,552 -0.72(-18.46%)
Oct 21, 2020 4.000 4.070 3.740 3.900 2,797,587 -0.40(-9.30%)
Oct 20, 2020 5.950 6.470 4.230 4.300 47,564,316 +0.64(+17.49%)
Oct 19, 2020 3.720 3.790 3.640 3.660 3,621,447 -0.07(-1.88%)
Oct 16, 2020 3.750 3.830 3.690 3.730 63,000 -0.05(-1.32%)
Oct 15, 2020 3.720 3.790 3.590 3.780 70,767 +0.04(+1.07%)
Oct 14, 2020 3.850 3.880 3.720 3.740 81,444 -0.11(-2.86%)
Oct 13, 2020 3.860 3.930 3.840 3.850 102,381 -0.03(-0.77%)
Oct 12, 2020 3.920 3.955 3.850 3.880 117,183 -0.02(-0.51%)
Oct 09, 2020 3.890 3.950 3.790 3.900 87,500 +0.05(+1.30%)
Oct 08, 2020 3.900 3.940 3.840 3.850 141,979 -0.04(-1.03%)
Oct 07, 2020 3.580 3.900 3.580 3.890 152,317 +0.31(+8.66%)
Oct 06, 2020 3.780 3.820 3.570 3.580 144,447 -0.19(-5.04%)
Oct 05, 2020 3.380 3.920 3.380 3.770 195,806 +0.43(+12.87%)
Oct 02, 2020 3.350 3.420 3.250 3.340 154,300 -0.04(-1.18%)
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