Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.942 3.942 3.604 3.640 3,897 -0.16(-4.22%)
Apr 29, 2020 3.800 3.840 3.720 3.800 5,419 +0.00(+0.00%)
Apr 28, 2020 3.920 4.040 3.640 3.800 9,927 -0.08(-2.06%)
Apr 27, 2020 3.760 4.040 3.640 3.880 10,623 +0.04(+1.06%)
Apr 24, 2020 3.720 3.962 3.556 3.839 10,575 +0.12(+3.20%)
Apr 23, 2020 4.080 4.080 3.600 3.720 14,910 -0.08(-2.11%)
Apr 22, 2020 4.160 4.160 3.760 3.800 10,312 -0.12(-3.06%)
Apr 21, 2020 3.960 4.200 3.600 3.920 20,842 -0.56(-12.50%)
Apr 20, 2020 4.000 5.360 3.800 4.480 179,127 +0.60(+15.45%)
Apr 17, 2020 3.612 4.040 3.600 3.880 8,825 +0.27(+7.44%)
Apr 16, 2020 3.920 3.920 3.400 3.612 1,750 -0.30(-7.68%)
Apr 15, 2020 3.920 3.920 3.520 3.912 9,596 +0.11(+2.95%)
Apr 14, 2020 3.960 4.000 3.600 3.800 14,318 +0.04(+1.06%)
Apr 13, 2020 4.480 4.480 3.480 3.760 35,888 +0.43(+12.98%)
Apr 09, 2020 3.400 3.800 3.000 3.328 27,125 +0.02(+0.73%)
Apr 08, 2020 3.320 3.329 3.000 3.304 3,180 +0.14(+4.56%)
Apr 07, 2020 3.120 3.200 3.000 3.160 3,503 +0.08(+2.70%)
Apr 06, 2020 3.040 3.203 2.960 3.077 5,528 +0.08(+2.57%)
Apr 03, 2020 3.040 3.040 2.960 3.000 2,800 -0.00(-0.01%)
Apr 02, 2020 3.200 3.280 3.000 3.000 4,517 -0.32(-9.64%)
Apr 01, 2020 3.760 3.880 3.240 3.320 8,308 -0.52(-13.54%)
Mar 31, 2020 4.200 4.200 3.440 3.840 23,497 -0.17(-4.26%)
Mar 30, 2020 3.200 4.680 3.200 4.011 48,847 +0.73(+22.28%)
Mar 27, 2020 3.440 3.440 2.560 3.280 4,500 -0.18(-5.13%)
Mar 26, 2020 3.560 3.680 3.120 3.457 9,244 -0.06(-1.78%)
Mar 25, 2020 3.440 3.983 3.280 3.520 6,020 +0.11(+3.08%)
Mar 24, 2020 3.200 3.460 3.135 3.415 8,906 +0.37(+12.33%)
Mar 23, 2020 3.320 3.320 3.040 3.040 3,662 -0.12(-3.80%)
Mar 20, 2020 2.880 3.600 2.600 3.160 13,325 +0.54(+20.70%)
Mar 19, 2020 2.680 2.920 2.600 2.618 17,287 -0.02(-0.83%)
Mar 18, 2020 3.320 3.320 2.520 2.640 8,332 -0.52(-16.50%)
Mar 17, 2020 3.400 3.640 3.124 3.162 15,772 -0.36(-10.18%)
Mar 16, 2020 3.320 3.680 3.280 3.520 7,552 -0.08(-2.22%)
Mar 13, 2020 3.640 3.920 3.600 3.600 6,675 -0.08(-2.28%)
Mar 12, 2020 3.640 3.982 3.600 3.684 3,526 -0.52(-12.29%)
Mar 11, 2020 3.800 4.280 3.709 4.200 11,016 +0.48(+12.90%)
Mar 10, 2020 4.160 4.280 3.600 3.720 10,849 -0.40(-9.71%)
Mar 09, 2020 4.200 4.360 4.080 4.120 12,171 -0.36(-8.04%)
Mar 06, 2020 4.360 4.560 4.240 4.480 5,100 +0.08(+1.82%)
Mar 05, 2020 4.600 4.760 4.200 4.400 5,611 -0.20(-4.45%)
Mar 04, 2020 4.680 4.680 4.471 4.605 3,762 +0.12(+2.79%)
Mar 03, 2020 4.520 4.520 4.200 4.480 6,593 -0.08(-1.78%)
Mar 02, 2020 4.480 4.698 4.480 4.561 3,243 -0.03(-0.62%)
Feb 28, 2020 4.360 4.640 4.120 4.590 15,900 -0.09(-1.93%)
Feb 27, 2020 4.760 4.880 4.360 4.680 16,851 -0.36(-7.14%)
Feb 26, 2020 5.040 5.080 4.840 5.040 4,684 +0.14(+2.77%)
Feb 25, 2020 5.160 5.160 4.800 4.904 7,141 -0.26(-4.96%)
Feb 24, 2020 5.160 5.360 4.880 5.160 3,246 +0.00(+0.00%)
Feb 21, 2020 5.300 5.400 4.920 5.160 3,450 -0.04(-0.77%)
Feb 20, 2020 5.400 5.400 4.880 5.200 4,958 +0.12(+2.36%)
Feb 19, 2020 5.200 5.200 5.000 5.080 7,647 -0.16(-3.05%)
Feb 18, 2020 5.320 5.416 5.200 5.240 3,112 -0.08(-1.50%)
Feb 14, 2020 5.200 5.400 5.200 5.320 2,675 +0.00(+0.00%)
Feb 13, 2020 5.280 5.560 5.160 5.320 3,628 -0.28(-5.00%)
Feb 12, 2020 5.094 5.680 5.094 5.600 3,780 +0.16(+3.01%)
Feb 11, 2020 5.400 5.440 5.081 5.436 10,418 +0.08(+1.43%)
Feb 10, 2020 5.880 5.880 5.320 5.360 6,717 +0.04(+0.75%)
Feb 07, 2020 5.480 5.575 5.320 5.320 3,375 -0.20(-3.62%)
Feb 06, 2020 5.680 5.680 5.320 5.520 9,300 +0.24(+4.55%)
Feb 05, 2020 5.200 5.589 5.040 5.280 7,029 +0.08(+1.54%)
Feb 04, 2020 5.000 5.600 4.840 5.200 41,330 +0.20(+4.00%)
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