Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.650 6.930 5.925 6.010 7,565,500 -1.67(-21.74%)
Aug 29, 2019 7.680 7.790 7.560 7.680 2,470,415 +0.23(+3.09%)
Aug 28, 2019 7.360 7.540 7.340 7.450 741,046 +0.10(+1.36%)
Aug 27, 2019 7.530 7.640 7.300 7.350 808,143 -0.15(-2.00%)
Aug 26, 2019 7.500 7.730 7.460 7.500 844,184 +0.05(+0.67%)
Aug 23, 2019 7.650 7.715 7.420 7.450 682,700 -0.25(-3.25%)
Aug 22, 2019 7.780 7.920 7.690 7.700 691,093 +0.00(+0.00%)
Aug 21, 2019 7.650 7.800 7.585 7.700 921,673 +0.09(+1.18%)
Aug 20, 2019 7.780 7.820 7.440 7.610 606,776 -0.19(-2.44%)
Aug 19, 2019 7.900 7.990 7.780 7.800 445,446 +0.02(+0.26%)
Aug 16, 2019 7.790 7.890 7.710 7.780 507,500 +0.03(+0.39%)
Aug 15, 2019 7.880 7.970 7.680 7.750 565,335 -0.15(-1.90%)
Aug 14, 2019 8.100 8.125 7.810 7.900 742,094 -0.28(-3.42%)
Aug 13, 2019 8.340 8.440 8.130 8.180 740,807 -0.14(-1.68%)
Aug 12, 2019 8.480 8.480 8.000 8.320 789,875 +0.05(+0.60%)
Aug 09, 2019 8.610 8.610 8.250 8.270 488,800 -0.31(-3.61%)
Aug 08, 2019 8.380 8.610 8.250 8.580 513,085 +0.23(+2.75%)
Aug 07, 2019 8.600 8.640 8.260 8.350 525,081 -0.32(-3.69%)
Aug 06, 2019 8.910 9.110 8.560 8.670 480,052 -0.16(-1.81%)
Aug 05, 2019 9.000 9.290 8.630 8.830 990,805 +0.19(+2.20%)
Aug 02, 2019 8.830 8.920 8.510 8.640 659,300 -0.17(-1.93%)
Aug 01, 2019 9.570 9.570 8.810 8.810 770,566 -0.83(-8.61%)
Jul 31, 2019 9.450 9.850 9.450 9.640 808,621 +0.17(+1.80%)
Jul 30, 2019 9.260 9.470 9.130 9.470 474,943 +0.18(+1.94%)
Jul 29, 2019 9.340 9.520 9.230 9.290 373,590 -0.07(-0.75%)
Jul 26, 2019 9.310 9.380 9.220 9.360 316,900 +0.05(+0.54%)
Jul 25, 2019 9.430 9.520 9.290 9.310 354,586 -0.16(-1.69%)
Jul 24, 2019 9.410 9.480 9.300 9.470 402,858 +0.04(+0.42%)
Jul 23, 2019 9.390 9.490 9.340 9.430 288,109 +0.06(+0.64%)
Jul 22, 2019 9.470 9.490 9.300 9.370 535,663 -0.02(-0.21%)
Jul 19, 2019 9.460 9.530 9.310 9.390 337,100 -0.11(-1.16%)
Jul 18, 2019 9.450 9.550 9.400 9.500 378,973 +0.00(+0.00%)
Jul 17, 2019 9.490 9.580 9.380 9.500 548,472 -0.02(-0.21%)
Jul 16, 2019 9.260 9.640 9.254 9.520 587,945 +0.20(+2.15%)
Jul 15, 2019 9.170 9.355 9.090 9.320 564,669 +0.20(+2.19%)
Jul 12, 2019 9.110 9.190 9.050 9.120 316,600 +0.06(+0.66%)
Jul 11, 2019 9.140 9.210 9.000 9.060 443,242 -0.11(-1.20%)
Jul 10, 2019 9.030 9.230 9.010 9.170 473,113 +0.14(+1.55%)
Jul 09, 2019 8.980 9.030 8.830 9.030 819,110 +0.22(+2.50%)
Jul 08, 2019 9.040 9.110 8.810 8.810 372,688 -0.29(-3.19%)
Jul 05, 2019 9.110 9.210 8.950 9.100 449,300 -0.08(-0.87%)
Jul 03, 2019 9.050 9.200 8.960 9.180 314,400 +0.12(+1.32%)
Jul 02, 2019 9.040 9.230 8.950 9.060 767,923 +0.03(+0.33%)
Jul 01, 2019 9.010 9.090 8.850 9.030 766,973 +0.02(+0.22%)
Jun 28, 2019 8.400 9.020 8.396 9.010 1,391,200 +0.67(+8.03%)
Jun 27, 2019 8.290 8.450 8.220 8.340 736,395 +0.13(+1.58%)
Jun 26, 2019 8.400 8.470 8.200 8.210 950,971 -0.18(-2.15%)
Jun 25, 2019 8.940 8.980 8.390 8.390 1,154,566 -0.71(-7.80%)
Jun 24, 2019 8.990 9.300 8.920 9.100 1,153,728 +0.09(+1.00%)
Jun 21, 2019 9.390 9.390 8.920 9.010 2,713,100 -0.43(-4.56%)
Jun 20, 2019 10.04 10.05 9.170 9.440 3,069,630 +0.30(+3.28%)
Jun 19, 2019 9.060 9.210 8.910 9.140 1,784,703 +0.10(+1.11%)
Jun 18, 2019 9.040 9.180 8.960 9.040 690,114 +0.02(+0.22%)
Jun 17, 2019 9.070 9.150 8.840 9.020 722,655 -0.01(-0.11%)
Jun 14, 2019 8.990 9.080 8.910 9.030 628,600 +0.10(+1.12%)
Jun 13, 2019 8.500 8.960 8.500 8.930 803,576 +0.44(+5.18%)
Jun 12, 2019 8.470 8.590 8.450 8.490 266,420 +0.01(+0.12%)
Jun 11, 2019 8.560 8.650 8.360 8.480 560,007 -0.03(-0.35%)
Jun 10, 2019 8.360 8.640 8.360 8.510 695,072 +0.17(+2.04%)
Jun 07, 2019 8.430 8.456 8.250 8.340 371,000 -0.09(-1.07%)
Jun 06, 2019 8.360 8.500 8.250 8.430 530,439 +0.08(+0.96%)
Jun 05, 2019 8.450 8.490 8.320 8.350 722,312 -0.07(-0.83%)
Jun 04, 2019 8.430 8.580 8.340 8.420 944,137 +0.06(+0.72%)
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