Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.220 3.299 3.220 3.251 24,781 -0.02(-0.49%)
Nov 27, 2019 3.196 3.291 3.181 3.267 43,398 +0.02(+0.74%)
Nov 26, 2019 3.140 3.283 3.132 3.243 127,227 +0.09(+2.77%)
Nov 25, 2019 3.212 3.267 3.108 3.156 206,143 -0.13(-3.87%)
Nov 22, 2019 3.339 3.339 3.220 3.283 77,614 -0.03(-0.96%)
Nov 21, 2019 3.402 3.407 3.243 3.315 121,063 -0.10(-3.02%)
Nov 20, 2019 3.450 3.467 3.371 3.418 52,809 -0.05(-1.38%)
Nov 19, 2019 3.434 3.498 3.394 3.466 83,759 +0.02(+0.46%)
Nov 18, 2019 3.506 3.526 3.418 3.450 124,795 -0.10(-2.69%)
Nov 15, 2019 3.601 3.601 3.506 3.546 54,719 -0.06(-1.55%)
Nov 14, 2019 3.569 3.649 3.561 3.601 81,372 +0.10(+2.95%)
Nov 13, 2019 3.538 3.569 3.474 3.498 112,554 +0.07(+2.09%)
Nov 12, 2019 3.347 3.462 3.315 3.426 102,631 -0.02(-0.69%)
Nov 11, 2019 3.418 3.498 3.350 3.450 74,045 +0.00(+0.00%)
Nov 08, 2019 3.426 3.569 3.410 3.450 188,186 -0.14(-3.98%)
Nov 07, 2019 3.712 3.712 3.534 3.593 123,902 -0.15(-4.03%)
Nov 06, 2019 3.744 3.792 3.689 3.744 76,278 +0.04(+1.07%)
Nov 05, 2019 3.760 3.768 3.661 3.704 141,688 -0.06(-1.48%)
Nov 04, 2019 3.951 3.951 3.736 3.760 199,079 -0.21(-5.21%)
Nov 01, 2019 4.038 4.038 3.895 3.967 141,265 -0.10(-2.35%)
Oct 31, 2019 3.959 4.086 3.943 4.062 216,258 +0.12(+3.02%)
Oct 30, 2019 3.911 3.959 3.840 3.943 237,309 +0.08(+2.06%)
Oct 29, 2019 3.719 3.887 3.700 3.863 109,116 +0.17(+4.74%)
Oct 28, 2019 3.752 3.784 3.641 3.689 106,970 -0.16(-4.13%)
Oct 25, 2019 3.903 3.943 3.776 3.848 152,964 +0.06(+1.68%)
Oct 24, 2019 3.553 3.824 3.542 3.784 167,727 +0.10(+2.81%)
Oct 23, 2019 3.617 3.681 3.609 3.681 55,229 +0.07(+1.98%)
Oct 22, 2019 3.657 3.681 3.561 3.609 58,562 -0.05(-1.30%)
Oct 21, 2019 3.752 3.760 3.617 3.657 61,363 -0.02(-0.43%)
Oct 18, 2019 3.657 3.720 3.637 3.673 61,009 -0.04(-1.07%)
Oct 17, 2019 3.649 3.752 3.589 3.712 141,393 +0.21(+6.14%)
Oct 16, 2019 3.569 3.577 3.482 3.498 73,771 +0.01(+0.23%)
Oct 15, 2019 3.569 3.609 3.474 3.490 136,338 -0.17(-4.57%)
Oct 14, 2019 3.704 3.728 3.633 3.657 81,759 +0.00(+0.00%)
Oct 11, 2019 3.792 3.816 3.639 3.657 187,305 -0.18(-4.76%)
Oct 10, 2019 3.895 3.895 3.736 3.840 217,760 -0.06(-1.43%)
Oct 09, 2019 3.975 4.007 3.824 3.895 185,628 -0.06(-1.41%)
Oct 08, 2019 3.951 3.959 3.887 3.951 235,114 +0.19(+5.07%)
Oct 07, 2019 3.697 3.846 3.696 3.760 124,886 -0.01(-0.21%)
Oct 04, 2019 3.728 3.792 3.649 3.768 207,181 +0.02(+0.42%)
Oct 03, 2019 3.800 3.943 3.736 3.752 281,649 -0.07(-1.87%)
Oct 02, 2019 3.657 3.848 3.657 3.824 325,466 +0.28(+7.85%)
Oct 01, 2019 3.379 3.625 3.347 3.546 205,580 +0.17(+4.94%)
Sep 30, 2019 3.546 3.593 3.315 3.379 333,878 -0.28(-7.61%)
Sep 27, 2019 3.625 3.681 3.577 3.657 140,384 -0.10(-2.54%)
Sep 26, 2019 3.959 3.959 3.728 3.752 168,643 -0.09(-2.45%)
Sep 25, 2019 3.947 4.024 3.777 3.846 361,909 -0.03(-0.80%)
Sep 24, 2019 3.784 3.901 3.715 3.877 247,980 +0.06(+1.62%)
Sep 23, 2019 3.637 3.815 3.591 3.815 413,406 +0.39(+11.29%)
Sep 20, 2019 3.382 3.436 3.328 3.428 326,133 +0.09(+2.78%)
Sep 19, 2019 3.312 3.390 3.297 3.336 197,581 +0.09(+2.62%)
Sep 18, 2019 3.397 3.413 3.196 3.250 225,087 -0.05(-1.64%)
Sep 17, 2019 3.212 3.382 3.189 3.305 351,475 +0.26(+8.38%)
Sep 16, 2019 3.134 3.142 3.003 3.049 166,454 +0.12(+3.96%)
Sep 13, 2019 2.972 3.057 2.925 2.933 224,959 +0.00(+0.00%)
Sep 12, 2019 3.111 3.165 2.871 2.933 386,461 +0.07(+2.43%)
Sep 11, 2019 2.802 2.995 2.802 2.863 133,046 +0.03(+1.09%)
Sep 10, 2019 2.786 2.918 2.771 2.833 218,829 -0.10(-3.43%)
Sep 09, 2019 3.096 3.096 2.879 2.933 357,749 -0.22(-6.88%)
Sep 06, 2019 3.274 3.312 3.150 3.150 313,858 -0.17(-5.13%)
Sep 05, 2019 3.506 3.506 3.212 3.320 299,647 -0.19(-5.30%)
Sep 04, 2019 3.529 3.645 3.467 3.506 107,539 -0.02(-0.66%)
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