Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.980 7.500 6.957 7.275 353,984 +0.26(+3.63%)
Aug 28, 2020 6.880 7.050 6.800 7.020 110,600 +0.21(+3.08%)
Aug 27, 2020 7.000 7.060 6.800 6.810 165,327 -0.15(-2.16%)
Aug 26, 2020 6.750 7.070 6.750 6.960 379,982 +0.16(+2.35%)
Aug 25, 2020 6.950 7.043 6.710 6.800 209,734 -0.09(-1.31%)
Aug 24, 2020 6.590 7.070 6.500 6.890 824,446 +0.38(+5.84%)
Aug 21, 2020 6.710 6.850 6.440 6.510 231,000 -0.21(-3.12%)
Aug 20, 2020 6.810 6.945 6.660 6.720 249,109 -0.18(-2.61%)
Aug 19, 2020 6.840 6.970 6.800 6.900 264,757 +0.05(+0.73%)
Aug 18, 2020 6.920 7.010 6.795 6.850 498,588 -0.07(-1.01%)
Aug 17, 2020 6.700 7.130 6.650 6.920 286,509 +0.27(+4.06%)
Aug 14, 2020 6.760 6.760 6.590 6.650 109,100 -0.13(-1.92%)
Aug 13, 2020 6.730 6.860 6.660 6.780 205,544 +0.03(+0.44%)
Aug 12, 2020 6.640 6.855 6.530 6.750 245,883 +0.24(+3.69%)
Aug 11, 2020 6.880 6.950 6.430 6.510 455,477 -0.26(-3.84%)
Aug 10, 2020 6.970 7.060 6.600 6.770 350,173 -0.21(-3.01%)
Aug 07, 2020 6.910 6.990 6.830 6.980 156,400 +0.07(+1.01%)
Aug 06, 2020 6.950 7.067 6.840 6.910 131,086 -0.03(-0.43%)
Aug 05, 2020 6.900 7.100 6.770 6.940 120,037 +0.11(+1.54%)
Aug 04, 2020 7.020 7.020 6.820 6.835 231,442 -0.12(-1.65%)
Aug 03, 2020 6.870 7.050 6.840 6.950 275,542 +0.10(+1.46%)
Jul 31, 2020 6.960 7.010 6.650 6.850 194,500 -0.12(-1.72%)
Jul 30, 2020 6.720 7.048 6.720 6.970 240,263 +0.01(+0.14%)
Jul 29, 2020 6.970 7.010 6.840 6.960 109,698 +0.04(+0.58%)
Jul 28, 2020 7.380 7.430 6.820 6.920 232,818 -0.46(-6.17%)
Jul 27, 2020 7.240 7.390 7.030 7.375 138,654 +0.13(+1.86%)
Jul 24, 2020 7.480 7.480 6.950 7.240 167,500 -0.25(-3.34%)
Jul 23, 2020 7.920 8.020 7.320 7.490 120,663 -0.48(-6.02%)
Jul 22, 2020 8.070 8.180 7.900 7.970 156,330 -0.18(-2.21%)
Jul 21, 2020 8.070 8.230 7.970 8.150 191,896 +0.19(+2.39%)
Jul 20, 2020 7.920 8.090 7.820 7.960 234,896 +0.02(+0.25%)
Jul 17, 2020 7.940 8.210 7.910 7.940 119,900 -0.03(-0.38%)
Jul 16, 2020 8.050 8.110 7.740 7.970 126,225 -0.16(-1.97%)
Jul 15, 2020 8.150 8.495 7.990 8.130 214,956 +0.16(+2.01%)
Jul 14, 2020 8.350 8.480 7.840 7.970 151,515 -0.41(-4.89%)
Jul 13, 2020 8.940 8.980 8.360 8.380 335,401 -0.47(-5.31%)
Jul 10, 2020 8.960 9.170 8.775 8.850 122,100 -0.13(-1.45%)
Jul 09, 2020 9.160 9.270 8.920 8.980 209,013 -0.21(-2.29%)
Jul 08, 2020 9.080 9.220 8.750 9.190 202,166 +0.09(+0.99%)
Jul 07, 2020 8.760 9.180 8.630 9.100 189,941 +0.24(+2.71%)
Jul 06, 2020 9.330 9.330 8.800 8.860 344,680 -0.20(-2.21%)
Jul 02, 2020 9.520 9.550 8.930 9.060 117,000 -0.27(-2.89%)
Jul 01, 2020 9.300 9.950 9.160 9.330 198,517 +0.08(+0.86%)
Jun 30, 2020 9.100 9.430 9.060 9.250 303,074 +0.09(+0.98%)
Jun 29, 2020 9.110 9.900 8.960 9.160 224,953 -0.05(-0.54%)
Jun 26, 2020 9.580 9.790 8.900 9.210 2,741,600 -0.63(-6.40%)
Jun 25, 2020 9.170 10.38 9.145 9.840 357,765 +0.48(+5.13%)
Jun 24, 2020 9.820 10.15 9.240 9.360 342,033 -0.42(-4.29%)
Jun 23, 2020 11.25 11.38 9.720 9.780 323,950 -1.26(-11.37%)
Jun 22, 2020 10.60 11.07 10.00 11.04 511,936 +0.54(+5.10%)
Jun 19, 2020 9.190 10.92 9.085 10.50 1,640,900 +1.43(+15.77%)
Jun 18, 2020 8.840 9.270 8.820 9.070 251,689 +0.13(+1.45%)
Jun 17, 2020 9.260 9.450 8.915 8.940 250,024 -0.32(-3.46%)
Jun 16, 2020 9.170 9.300 8.720 9.260 372,118 +0.34(+3.81%)
Jun 15, 2020 8.130 9.020 7.640 8.920 300,256 +0.53(+6.32%)
Jun 12, 2020 7.820 8.400 7.820 8.390 270,200 +0.80(+10.54%)
Jun 11, 2020 8.210 8.570 7.500 7.590 288,521 -0.89(-10.50%)
Jun 10, 2020 8.780 8.890 8.370 8.480 168,658 -0.26(-2.97%)
Jun 09, 2020 8.760 8.920 8.690 8.740 201,422 -0.15(-1.69%)
Jun 08, 2020 9.450 9.450 8.750 8.890 130,453 -0.36(-3.89%)
Jun 05, 2020 9.400 9.730 9.110 9.250 227,500 +0.07(+0.76%)
Jun 04, 2020 9.140 9.265 9.010 9.180 231,072 +0.02(+0.22%)
Jun 03, 2020 9.160 9.240 9.000 9.160 441,524 +0.12(+1.33%)
Jun 02, 2020 9.010 9.110 8.870 9.040 134,659 +0.11(+1.23%)
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