Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.513 1.513 1.430 1.438 68,470 +0.01(+0.58%)
May 30, 2019 1.430 1.480 1.422 1.430 72,057 -0.01(-0.57%)
May 29, 2019 1.447 1.447 1.422 1.438 25,146 +0.01(+0.58%)
May 28, 2019 1.455 1.480 1.422 1.430 20,283 +0.00(+0.00%)
May 24, 2019 1.447 1.463 1.422 1.430 11,250 +0.01(+0.58%)
May 23, 2019 1.430 1.447 1.422 1.422 21,444 +0.04(+2.99%)
May 22, 2019 1.455 1.480 1.356 1.380 159,908 -0.04(-2.91%)
May 21, 2019 1.463 1.471 1.422 1.422 74,969 -0.04(-2.82%)
May 20, 2019 1.463 1.471 1.455 1.463 25,547 +0.00(+0.00%)
May 17, 2019 1.447 1.488 1.447 1.463 45,364 -0.02(-1.67%)
May 16, 2019 1.430 1.521 1.430 1.488 114,663 +0.01(+0.56%)
May 15, 2019 1.480 1.496 1.463 1.480 33,338 -0.02(-1.65%)
May 14, 2019 1.496 1.521 1.488 1.504 26,299 +0.00(+0.00%)
May 13, 2019 1.546 1.546 1.471 1.504 100,666 -0.06(-3.70%)
May 10, 2019 1.579 1.579 1.529 1.562 20,686 -0.02(-1.05%)
May 09, 2019 1.645 1.645 1.579 1.579 36,999 -0.04(-2.55%)
May 08, 2019 1.587 1.620 1.575 1.620 79,931 +0.03(+2.08%)
May 07, 2019 1.587 1.612 1.554 1.587 126,335 +0.06(+3.78%)
May 06, 2019 1.554 1.571 1.529 1.529 23,632 -0.04(-2.37%)
May 03, 2019 1.538 1.587 1.513 1.566 165,369 +0.07(+4.70%)
May 02, 2019 1.546 1.571 1.496 1.496 63,133 -0.07(-4.74%)
May 01, 2019 1.562 1.595 1.562 1.571 58,980 -0.01(-0.52%)
Apr 30, 2019 1.579 1.595 1.562 1.579 63,940 -0.01(-0.52%)
Apr 29, 2019 1.620 1.620 1.579 1.587 33,042 -0.02(-1.54%)
Apr 26, 2019 1.612 1.620 1.587 1.612 22,984 +0.02(+1.04%)
Apr 25, 2019 1.612 1.633 1.579 1.595 67,479 +0.01(+0.52%)
Apr 24, 2019 1.562 1.604 1.554 1.587 128,107 +0.01(+0.52%)
Apr 23, 2019 1.579 1.579 1.538 1.579 67,839 +0.03(+2.14%)
Apr 22, 2019 1.562 1.596 1.538 1.546 18,471 -0.02(-1.58%)
Apr 18, 2019 1.612 1.645 1.571 1.571 30,606 -0.07(-4.52%)
Apr 17, 2019 1.562 1.645 1.538 1.645 38,458 +0.07(+4.19%)
Apr 16, 2019 1.538 1.595 1.538 1.579 85,036 +0.03(+2.14%)
Apr 15, 2019 1.562 1.571 1.546 1.546 28,025 -0.01(-0.53%)
Apr 12, 2019 1.579 1.587 1.554 1.554 66,413 -0.04(-2.59%)
Apr 11, 2019 1.620 1.620 1.562 1.595 71,396 -0.05(-3.02%)
Apr 10, 2019 1.604 1.645 1.579 1.645 43,857 +0.04(+2.58%)
Apr 09, 2019 1.612 1.628 1.587 1.604 27,186 +0.02(+1.04%)
Apr 08, 2019 1.587 1.620 1.554 1.587 146,682 -0.02(-1.54%)
Apr 05, 2019 1.595 1.620 1.587 1.612 71,494 +0.03(+2.09%)
Apr 04, 2019 1.595 1.612 1.546 1.579 93,854 -0.04(-2.55%)
Apr 03, 2019 1.637 1.645 1.579 1.620 33,061 +0.01(+0.51%)
Apr 02, 2019 1.645 1.645 1.571 1.612 78,194 -0.01(-0.51%)
Apr 01, 2019 1.620 1.645 1.587 1.620 78,928 -0.02(-1.51%)
Mar 29, 2019 1.637 1.670 1.595 1.645 127,868 +0.05(+3.11%)
Mar 28, 2019 1.612 1.628 1.562 1.595 138,482 -0.06(-3.50%)
Mar 27, 2019 1.653 1.670 1.604 1.653 197,936 +0.00(+0.00%)
Mar 26, 2019 1.653 1.662 1.628 1.653 163,424 +0.00(+0.00%)
Mar 25, 2019 1.612 1.670 1.612 1.653 118,832 +0.03(+2.04%)
Mar 22, 2019 1.637 1.637 1.604 1.620 78,390 -0.03(-2.00%)
Mar 21, 2019 1.562 1.653 1.562 1.653 64,890 +0.07(+4.17%)
Mar 20, 2019 1.529 1.620 1.529 1.587 137,504 +0.07(+4.92%)
Mar 19, 2019 1.480 1.562 1.480 1.513 179,165 +0.02(+1.67%)
Mar 18, 2019 1.529 1.612 1.414 1.488 1,218,957 -0.09(-5.76%)
Mar 15, 2019 1.513 1.645 1.496 1.579 3,709,384 +0.05(+3.24%)
Mar 14, 2019 1.587 1.604 1.455 1.529 533,270 -0.09(-5.61%)
Mar 13, 2019 1.678 1.695 1.504 1.620 960,828 -0.02(-1.51%)
Mar 12, 2019 1.719 1.719 1.637 1.645 254,947 -0.02(-0.99%)
Mar 11, 2019 1.769 1.769 1.628 1.662 389,446 -0.14(-7.80%)
Mar 08, 2019 1.761 1.810 1.761 1.802 84,922 +0.07(+3.81%)
Mar 07, 2019 1.744 1.773 1.714 1.736 39,326 -0.02(-0.94%)
Mar 06, 2019 1.786 1.802 1.744 1.752 67,005 -0.03(-1.85%)
Mar 05, 2019 1.744 1.810 1.736 1.786 41,544 -0.05(-2.70%)
Mar 04, 2019 1.819 1.835 1.752 1.835 62,133 +0.02(+1.37%)
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