Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.510 2.730 2.430 2.440 1,113,964 -0.14(-5.43%)
Jul 29, 2021 2.460 2.720 2.460 2.580 572,846 +0.07(+2.79%)
Jul 28, 2021 2.514 2.590 2.380 2.510 278,764 +0.00(+0.00%)
Jul 27, 2021 2.390 2.630 2.270 2.510 999,575 +0.16(+6.81%)
Jul 26, 2021 2.290 2.470 2.230 2.350 455,622 +0.06(+2.62%)
Jul 23, 2021 2.330 2.580 2.260 2.290 1,194,569 -0.09(-3.78%)
Jul 22, 2021 2.380 2.480 2.300 2.380 367,627 -0.10(-4.03%)
Jul 21, 2021 2.190 2.540 2.185 2.480 660,453 +0.35(+16.43%)
Jul 20, 2021 2.240 2.240 2.100 2.130 458,311 -0.11(-4.91%)
Jul 19, 2021 2.080 2.290 2.060 2.240 423,890 +0.05(+2.28%)
Jul 16, 2021 2.340 2.385 2.150 2.190 691,712 -0.31(-12.40%)
Jul 15, 2021 2.740 2.740 2.110 2.500 2,837,500 -0.39(-13.49%)
Jul 14, 2021 2.990 3.200 2.520 2.890 18,250,232 +0.28(+10.73%)
Jul 13, 2021 2.360 2.820 2.240 2.610 6,319,232 +0.27(+11.54%)
Jul 12, 2021 2.480 2.720 2.065 2.340 2,085,131 -0.15(-6.02%)
Jul 09, 2021 2.250 2.571 2.180 2.490 1,258,876 +0.22(+9.69%)
Jul 08, 2021 1.950 2.500 1.930 2.270 1,410,258 +0.25(+12.38%)
Jul 07, 2021 2.130 2.140 1.970 2.020 268,642 -0.10(-4.72%)
Jul 06, 2021 2.020 2.210 2.020 2.120 782,452 +0.11(+5.47%)
Jul 02, 2021 1.920 2.140 1.910 2.010 1,022,803 +0.06(+3.08%)
Jul 01, 2021 1.960 1.960 1.880 1.950 266,768 -0.02(-1.02%)
Jun 30, 2021 1.990 2.230 1.920 1.970 909,110 -0.02(-1.01%)
Jun 29, 2021 2.050 2.050 1.960 1.990 138,597 -0.02(-1.00%)
Jun 28, 2021 1.990 2.040 1.960 2.010 212,402 +0.01(+0.50%)
Jun 25, 2021 1.980 2.060 1.930 2.000 556,897 +0.10(+5.26%)
Jun 24, 2021 1.860 1.960 1.830 1.900 598,095 +0.07(+3.83%)
Jun 23, 2021 1.820 1.890 1.800 1.830 87,345 +0.01(+0.55%)
Jun 22, 2021 1.890 1.920 1.820 1.820 139,299 -0.10(-5.21%)
Jun 21, 2021 1.990 2.030 1.810 1.920 642,501 -0.08(-4.00%)
Jun 18, 2021 2.010 2.070 1.930 2.000 650,150 -0.07(-3.38%)
Jun 17, 2021 2.220 2.240 2.000 2.070 1,440,709 -0.19(-8.41%)
Jun 16, 2021 1.890 2.300 1.870 2.260 3,952,095 +0.36(+18.95%)
Jun 15, 2021 1.940 1.970 1.870 1.900 61,298 -0.04(-2.06%)
Jun 14, 2021 1.970 2.050 1.930 1.940 56,365 -0.02(-1.02%)
Jun 11, 2021 1.930 2.040 1.930 1.960 123,120 +0.03(+1.55%)
Jun 10, 2021 1.990 1.993 1.930 1.930 45,545 -0.05(-2.53%)
Jun 09, 2021 1.900 2.020 1.900 1.980 153,655 +0.08(+4.21%)
Jun 08, 2021 1.880 1.950 1.870 1.900 158,100 +0.04(+2.15%)
Jun 07, 2021 1.870 1.880 1.830 1.860 67,824 +0.02(+1.09%)
Jun 04, 2021 1.850 1.890 1.830 1.840 60,064 -0.01(-0.54%)
Jun 03, 2021 1.830 1.900 1.810 1.850 70,720 -0.02(-1.07%)
Jun 02, 2021 1.850 1.930 1.835 1.870 77,393 -0.01(-0.53%)
Jun 01, 2021 1.850 1.920 1.810 1.880 109,101 +0.02(+1.08%)
May 28, 2021 1.810 1.920 1.790 1.860 168,608 +0.06(+3.33%)
May 27, 2021 1.740 1.840 1.740 1.800 123,156 +0.00(+0.00%)
May 26, 2021 1.770 1.900 1.740 1.800 364,524 +0.07(+4.05%)
May 25, 2021 1.640 1.870 1.640 1.730 639,346 +0.03(+1.76%)
May 24, 2021 1.730 1.740 1.700 1.700 37,100 -0.01(-0.58%)
May 21, 2021 1.700 1.768 1.680 1.710 109,243 +0.01(+0.59%)
May 20, 2021 1.690 1.750 1.676 1.700 39,626 +0.02(+1.19%)
May 19, 2021 1.670 1.690 1.630 1.680 24,060 -0.01(-0.59%)
May 18, 2021 1.620 1.750 1.620 1.690 137,692 +0.06(+3.68%)
May 17, 2021 1.620 1.690 1.560 1.630 71,967 +0.00(+0.00%)
May 14, 2021 1.580 1.780 1.500 1.630 242,558 +0.05(+3.16%)
May 13, 2021 1.610 1.660 1.565 1.580 30,484 -0.03(-1.86%)
May 12, 2021 1.650 1.690 1.600 1.610 59,891 -0.06(-3.59%)
May 11, 2021 1.700 1.730 1.620 1.670 83,297 -0.06(-3.47%)
May 10, 2021 1.760 1.830 1.690 1.730 224,713 +0.06(+3.59%)
May 07, 2021 1.720 1.770 1.660 1.670 99,590 -0.05(-2.91%)
May 06, 2021 1.820 1.840 1.710 1.720 100,515 -0.12(-6.52%)
May 05, 2021 1.820 1.920 1.800 1.840 284,909 -0.01(-0.54%)
May 04, 2021 1.840 1.890 1.760 1.850 235,701 +0.03(+1.65%)
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