Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.819 8.215 7.802 8.146 358,301 +0.34(+4.41%)
Mar 30, 2021 7.931 8.008 7.800 7.802 233,300 -0.36(-4.43%)
Mar 29, 2021 7.957 8.163 7.776 8.163 310,703 +0.10(+1.28%)
Mar 26, 2021 7.750 8.060 7.750 8.060 168,037 +0.30(+3.88%)
Mar 25, 2021 7.698 7.905 7.621 7.759 264,004 +0.03(+0.33%)
Mar 24, 2021 7.965 7.970 7.724 7.733 335,875 -0.31(-3.85%)
Mar 23, 2021 8.224 8.224 7.983 8.043 199,385 -0.33(-3.91%)
Mar 22, 2021 8.620 8.620 8.361 8.370 156,258 -0.12(-1.42%)
Mar 19, 2021 8.361 8.609 8.318 8.491 782,125 -0.03(-0.30%)
Mar 18, 2021 8.551 8.641 8.439 8.516 363,147 -0.05(-0.60%)
Mar 17, 2021 8.310 8.628 8.146 8.568 311,675 +0.14(+1.63%)
Mar 16, 2021 8.594 8.611 8.344 8.430 241,994 -0.02(-0.20%)
Mar 15, 2021 8.353 8.680 8.302 8.448 402,771 +0.20(+2.40%)
Mar 12, 2021 8.138 8.327 8.051 8.249 345,249 -0.28(-3.23%)
Mar 11, 2021 8.413 8.559 8.275 8.525 310,661 +0.20(+2.38%)
Mar 10, 2021 8.284 8.370 8.181 8.327 253,406 +0.12(+1.47%)
Mar 09, 2021 8.146 8.284 7.983 8.206 525,351 +0.59(+7.81%)
Mar 08, 2021 7.750 7.871 7.518 7.612 266,049 -0.28(-3.60%)
Mar 05, 2021 7.914 7.922 7.595 7.896 362,785 +0.04(+0.55%)
Mar 04, 2021 7.862 8.051 7.595 7.853 758,100 -0.08(-0.99%)
Mar 03, 2021 7.890 7.999 7.547 7.932 387,460 +0.04(+0.53%)
Mar 02, 2021 7.731 8.016 7.655 7.890 334,458 +0.17(+2.17%)
Mar 01, 2021 7.664 7.949 7.597 7.722 309,145 +0.13(+1.65%)
Feb 26, 2021 7.756 7.840 7.446 7.597 336,684 -0.15(-1.95%)
Feb 25, 2021 7.907 8.108 7.655 7.748 268,194 -0.31(-3.85%)
Feb 24, 2021 7.831 8.133 7.748 8.058 251,634 +0.10(+1.26%)
Feb 23, 2021 8.108 8.175 7.706 7.957 288,963 -0.24(-2.96%)
Feb 22, 2021 8.141 8.208 7.915 8.200 538,358 +0.27(+3.38%)
Feb 19, 2021 7.999 8.208 7.865 7.932 462,045 +0.08(+0.96%)
Feb 18, 2021 7.982 8.158 7.856 7.856 289,209 -0.22(-2.70%)
Feb 17, 2021 8.083 8.175 7.815 8.074 579,140 -0.28(-3.31%)
Feb 16, 2021 8.485 8.702 8.267 8.351 421,547 -0.34(-3.95%)
Feb 12, 2021 8.753 8.795 8.560 8.694 167,745 -0.08(-0.95%)
Feb 11, 2021 8.979 9.071 8.694 8.778 239,344 -0.08(-0.85%)
Feb 10, 2021 9.138 9.180 8.728 8.853 199,904 -0.13(-1.49%)
Feb 09, 2021 9.163 9.226 8.954 8.987 156,067 -0.15(-1.65%)
Feb 08, 2021 9.063 9.205 9.012 9.138 301,519 +0.36(+4.10%)
Feb 05, 2021 8.577 8.778 8.451 8.778 338,355 +0.37(+4.38%)
Feb 04, 2021 8.376 8.543 8.150 8.409 390,340 -0.23(-2.71%)
Feb 03, 2021 8.795 8.828 8.552 8.644 270,733 +0.10(+1.18%)
Feb 02, 2021 8.610 8.677 8.443 8.543 308,599 -0.28(-3.13%)
Feb 01, 2021 8.795 8.996 8.577 8.820 334,250 +0.17(+1.94%)
Jan 29, 2021 9.079 9.121 8.594 8.652 247,737 -0.09(-1.05%)
Jan 28, 2021 8.937 8.954 8.468 8.744 417,168 +0.28(+3.26%)
Jan 27, 2021 8.778 8.895 8.409 8.468 435,869 -0.56(-6.22%)
Jan 26, 2021 8.903 9.113 8.845 9.029 252,045 +0.08(+0.84%)
Jan 25, 2021 8.970 9.163 8.560 8.954 386,217 +0.04(+0.47%)
Jan 22, 2021 8.778 9.121 8.602 8.912 256,572 -0.14(-1.57%)
Jan 21, 2021 9.063 9.138 8.862 9.054 318,781 -0.01(-0.09%)
Jan 20, 2021 9.004 9.146 8.744 9.063 388,274 +0.26(+2.95%)
Jan 19, 2021 8.661 8.853 8.527 8.803 335,571 +0.21(+2.44%)
Jan 15, 2021 8.878 8.945 8.560 8.594 396,380 -0.46(-5.09%)
Jan 14, 2021 9.021 9.213 8.836 9.054 247,762 -0.06(-0.64%)
Jan 13, 2021 9.356 9.377 9.063 9.113 238,989 -0.24(-2.60%)
Jan 12, 2021 9.264 9.381 8.954 9.356 539,958 +0.04(+0.45%)
Jan 11, 2021 9.356 9.582 9.239 9.314 302,787 -0.11(-1.16%)
Jan 08, 2021 9.699 9.724 9.163 9.423 452,494 -0.64(-6.33%)
Jan 07, 2021 10.09 10.18 9.842 10.06 358,381 -0.23(-2.20%)
Jan 06, 2021 10.65 10.65 10.03 10.29 441,396 -0.28(-2.62%)
Jan 05, 2021 10.98 11.13 10.48 10.56 398,403 -0.25(-2.32%)
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