Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.370 1.390 1.210 1.270 206,567 -0.10(-7.30%)
Aug 28, 2020 1.330 1.407 1.320 1.370 82,100 +0.04(+3.01%)
Aug 27, 2020 1.380 1.400 1.320 1.330 153,747 -0.07(-5.00%)
Aug 26, 2020 1.410 1.460 1.400 1.400 60,226 -0.05(-3.45%)
Aug 25, 2020 1.420 1.480 1.400 1.450 134,947 +0.03(+2.11%)
Aug 24, 2020 1.490 1.520 1.380 1.420 287,604 -0.10(-6.58%)
Aug 21, 2020 1.510 1.610 1.450 1.520 269,200 -0.03(-1.94%)
Aug 20, 2020 1.590 1.660 1.500 1.550 179,352 -0.06(-3.73%)
Aug 19, 2020 1.740 1.740 1.590 1.610 143,593 -0.07(-4.17%)
Aug 18, 2020 1.600 1.700 1.600 1.680 153,047 +0.06(+3.70%)
Aug 17, 2020 1.750 1.750 1.520 1.620 559,043 -0.15(-8.47%)
Aug 14, 2020 1.850 1.890 1.750 1.770 416,400 -0.08(-4.32%)
Aug 13, 2020 1.890 1.890 1.790 1.850 285,047 +0.01(+0.54%)
Aug 12, 2020 1.860 2.100 1.820 1.840 1,702,169 -0.03(-1.60%)
Aug 11, 2020 1.890 1.950 1.850 1.870 193,790 -0.03(-1.58%)
Aug 10, 2020 1.850 1.950 1.830 1.900 252,625 +0.05(+2.70%)
Aug 07, 2020 1.850 1.900 1.810 1.850 186,500 +0.00(+0.00%)
Aug 06, 2020 1.890 1.940 1.830 1.850 277,272 -0.06(-3.14%)
Aug 05, 2020 1.870 1.940 1.750 1.910 509,130 +0.05(+2.69%)
Aug 04, 2020 1.900 2.150 1.810 1.860 1,944,029 -0.01(-0.53%)
Aug 03, 2020 1.880 1.900 1.790 1.870 288,396 +0.02(+1.08%)
Jul 31, 2020 1.900 1.900 1.800 1.850 141,600 +0.01(+0.54%)
Jul 30, 2020 1.880 2.000 1.800 1.840 442,963 -0.04(-2.13%)
Jul 29, 2020 1.980 2.300 1.740 1.880 3,849,554 +0.09(+5.03%)
Jul 28, 2020 1.780 1.850 1.740 1.790 225,709 +0.01(+0.56%)
Jul 27, 2020 1.810 1.850 1.700 1.780 408,398 -0.03(-1.66%)
Jul 24, 2020 1.790 1.900 1.730 1.810 228,100 -0.01(-0.55%)
Jul 23, 2020 1.890 1.890 1.780 1.820 171,983 -0.06(-3.19%)
Jul 22, 2020 1.950 1.990 1.830 1.880 128,391 -0.05(-2.59%)
Jul 21, 2020 1.900 2.050 1.900 1.930 410,251 +0.04(+2.12%)
Jul 20, 2020 1.870 1.900 1.770 1.890 216,501 +0.05(+2.72%)
Jul 17, 2020 1.810 1.980 1.810 1.840 183,500 +0.01(+0.55%)
Jul 16, 2020 1.780 1.850 1.750 1.830 139,826 +0.02(+1.10%)
Jul 15, 2020 1.800 1.870 1.770 1.810 203,359 +0.05(+2.84%)
Jul 14, 2020 1.850 1.870 1.720 1.760 156,584 +0.02(+1.15%)
Jul 13, 2020 1.970 2.050 1.700 1.740 378,363 -0.25(-12.56%)
Jul 10, 2020 1.980 2.000 1.860 1.990 205,800 +0.01(+0.51%)
Jul 09, 2020 2.040 2.100 1.850 1.980 503,519 -0.02(-1.00%)
Jul 08, 2020 1.870 2.150 1.820 2.000 1,678,889 +0.19(+10.50%)
Jul 07, 2020 1.780 1.900 1.730 1.810 470,759 +0.04(+2.26%)
Jul 06, 2020 1.560 1.960 1.560 1.770 2,282,790 +0.21(+13.46%)
Jul 02, 2020 1.670 1.690 1.550 1.560 518,400 -0.19(-10.86%)
Jul 01, 2020 1.600 2.110 1.510 1.750 3,960,379 +0.20(+12.90%)
Jun 30, 2020 1.550 1.600 1.545 1.550 69,245 +0.00(+0.00%)
Jun 29, 2020 1.580 1.640 1.520 1.550 65,545 -0.01(-0.64%)
Jun 26, 2020 1.600 1.650 1.520 1.560 151,400 -0.09(-5.45%)
Jun 25, 2020 1.600 1.660 1.580 1.650 125,633 -0.01(-0.60%)
Jun 24, 2020 1.750 1.750 1.600 1.660 424,486 -0.10(-5.68%)
Jun 23, 2020 1.800 1.830 1.700 1.760 538,542 +0.02(+1.15%)
Jun 22, 2020 1.700 1.770 1.700 1.740 173,198 +0.00(+0.00%)
Jun 19, 2020 1.810 1.840 1.710 1.740 181,400 -0.08(-4.40%)
Jun 18, 2020 1.690 1.870 1.690 1.820 405,206 +0.07(+4.00%)
Jun 17, 2020 1.700 1.790 1.650 1.750 475,119 +0.00(+0.00%)
Jun 16, 2020 1.760 1.850 1.700 1.750 283,803 -0.01(-0.57%)
Jun 15, 2020 1.620 1.790 1.600 1.760 328,868 -0.01(-0.56%)
Jun 12, 2020 1.770 1.910 1.660 1.770 518,200 +0.10(+5.99%)
Jun 11, 2020 1.700 1.710 1.500 1.670 533,043 -0.20(-10.70%)
Jun 10, 2020 2.450 2.490 1.850 1.870 2,112,829 -0.18(-8.78%)
Jun 09, 2020 1.730 2.140 1.730 2.050 2,157,895 +0.26(+14.53%)
Jun 08, 2020 1.850 1.870 1.720 1.790 625,181 -0.08(-4.28%)
Jun 05, 2020 1.950 1.960 1.850 1.870 401,900 -0.07(-3.61%)
Jun 04, 2020 2.020 2.080 1.920 1.940 1,012,886 -0.36(-15.65%)
Jun 03, 2020 2.600 2.650 2.100 2.300 3,127,794 -0.57(-19.86%)
Jun 02, 2020 4.350 5.300 2.650 2.870 78,251,337 +1.53(+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