Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.13 10.54 10.02 10.46 520,300 +0.30(+2.95%)
May 30, 2019 10.40 10.58 10.01 10.16 882,206 -0.18(-1.74%)
May 29, 2019 10.61 10.71 10.20 10.34 1,301,647 -0.28(-2.64%)
May 28, 2019 11.62 11.62 10.51 10.62 4,331,711 -1.00(-8.61%)
May 24, 2019 11.50 11.68 11.33 11.62 661,400 +0.17(+1.48%)
May 23, 2019 11.27 11.52 11.19 11.45 821,799 +0.16(+1.42%)
May 22, 2019 11.40 11.50 11.08 11.29 668,197 -0.10(-0.88%)
May 21, 2019 11.37 11.50 11.32 11.39 624,446 +0.03(+0.26%)
May 20, 2019 11.44 11.68 11.19 11.36 752,493 -0.16(-1.39%)
May 17, 2019 11.77 11.78 11.33 11.52 1,036,400 -0.27(-2.29%)
May 16, 2019 11.21 11.87 11.18 11.79 1,156,628 +0.53(+4.71%)
May 15, 2019 10.82 11.31 10.77 11.26 1,367,794 +0.53(+4.94%)
May 14, 2019 10.34 10.80 10.34 10.73 965,064 +0.42(+4.07%)
May 13, 2019 10.29 10.40 10.05 10.31 776,185 +0.01(+0.05%)
May 10, 2019 10.07 10.40 9.970 10.30 567,300 +0.20(+1.93%)
May 09, 2019 9.820 10.20 9.670 10.11 495,496 +0.21(+2.12%)
May 08, 2019 9.530 10.08 9.530 9.900 479,431 +0.38(+3.99%)
May 07, 2019 9.740 9.890 9.480 9.520 513,665 -0.31(-3.15%)
May 06, 2019 9.850 10.02 9.770 9.830 457,539 -0.10(-1.01%)
May 03, 2019 9.730 10.07 9.730 9.930 336,200 +0.17(+1.74%)
May 02, 2019 9.710 9.820 9.590 9.760 343,444 +0.07(+0.72%)
May 01, 2019 9.750 9.890 9.690 9.690 340,484 -0.12(-1.22%)
Apr 30, 2019 9.650 9.850 9.580 9.810 365,493 +0.12(+1.24%)
Apr 29, 2019 9.730 9.880 9.640 9.690 401,933 -0.05(-0.51%)
Apr 26, 2019 9.640 9.817 9.600 9.740 441,900 +0.08(+0.83%)
Apr 25, 2019 9.610 9.700 9.510 9.660 470,054 +0.07(+0.73%)
Apr 24, 2019 9.610 9.810 9.560 9.590 296,368 -0.02(-0.21%)
Apr 23, 2019 9.530 9.690 9.470 9.610 501,012 +0.09(+0.95%)
Apr 22, 2019 9.480 9.630 9.360 9.520 662,526 -0.14(-1.45%)
Apr 18, 2019 9.700 9.820 9.596 9.660 547,200 -0.06(-0.62%)
Apr 17, 2019 9.760 9.820 9.419 9.720 903,668 -0.09(-0.92%)
Apr 16, 2019 10.00 10.04 9.670 9.810 755,585 -0.21(-2.10%)
Apr 15, 2019 10.16 10.28 9.910 10.02 407,805 -0.14(-1.38%)
Apr 12, 2019 10.17 10.30 10.01 10.16 322,400 -0.03(-0.29%)
Apr 11, 2019 10.52 10.52 10.12 10.19 314,193 -0.27(-2.58%)
Apr 10, 2019 10.16 10.50 10.16 10.46 410,481 +0.34(+3.36%)
Apr 09, 2019 10.42 10.50 10.06 10.12 524,911 -0.41(-3.89%)
Apr 08, 2019 10.61 10.68 10.46 10.53 402,030 -0.09(-0.85%)
Apr 05, 2019 10.62 10.75 10.52 10.62 334,700 +0.00(+0.00%)
Apr 04, 2019 10.74 10.87 10.51 10.62 387,510 -0.10(-0.93%)
Apr 03, 2019 10.68 10.88 10.67 10.72 407,761 +0.01(+0.09%)
Apr 02, 2019 10.79 10.80 10.56 10.71 460,806 -0.10(-0.93%)
Apr 01, 2019 10.83 10.85 10.60 10.81 507,488 +0.01(+0.09%)
Mar 29, 2019 10.83 10.85 10.63 10.80 399,300 +0.03(+0.28%)
Mar 28, 2019 10.65 10.83 10.65 10.77 222,274 +0.07(+0.65%)
Mar 27, 2019 10.71 10.79 10.60 10.70 301,584 +0.00(+0.00%)
Mar 26, 2019 10.67 10.94 10.64 10.70 330,655 +0.02(+0.19%)
Mar 25, 2019 10.79 10.85 10.53 10.68 235,124 -0.07(-0.65%)
Mar 22, 2019 11.11 11.15 10.68 10.75 422,000 -0.38(-3.41%)
Mar 21, 2019 10.94 11.23 10.90 11.13 468,176 +0.18(+1.64%)
Mar 20, 2019 10.77 11.19 10.77 10.95 530,451 +0.14(+1.30%)
Mar 19, 2019 10.95 11.03 10.69 10.81 658,312 -0.17(-1.55%)
Mar 18, 2019 11.10 11.25 10.82 10.98 790,587 -0.15(-1.35%)
Mar 15, 2019 11.10 11.19 10.96 11.13 729,300 +0.04(+0.36%)
Mar 14, 2019 11.08 11.36 11.00 11.09 857,227 +0.04(+0.36%)
Mar 13, 2019 10.95 11.20 10.86 11.05 864,386 +0.14(+1.28%)
Mar 12, 2019 10.85 11.05 10.73 10.91 441,026 +0.06(+0.55%)
Mar 11, 2019 10.65 10.96 10.65 10.85 442,252 +0.15(+1.40%)
Mar 08, 2019 10.75 10.87 10.54 10.70 419,900 -0.06(-0.56%)
Mar 07, 2019 10.71 11.12 10.71 10.76 548,131 -0.12(-1.10%)
Mar 06, 2019 10.56 11.10 10.45 10.88 995,124 +0.32(+3.03%)
Mar 05, 2019 10.64 10.80 10.53 10.56 656,288 -0.13(-1.22%)
Mar 04, 2019 10.64 10.92 10.36 10.69 452,704 +0.05(+0.47%)
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