Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.368 4.432 4.249 4.295 73,017,032 +0.01(+0.21%)
Apr 29, 2021 4.460 4.524 4.175 4.286 180,682,208 +0.43(+11.19%)
Apr 28, 2021 3.909 3.946 3.845 3.854 33,185,678 -0.02(-0.47%)
Apr 27, 2021 3.854 3.882 3.827 3.873 31,835,666 +0.02(+0.48%)
Apr 26, 2021 3.863 3.882 3.827 3.854 36,949,080 +0.00(+0.00%)
Apr 23, 2021 3.818 3.854 3.781 3.854 26,230,118 +0.04(+0.96%)
Apr 22, 2021 3.854 3.882 3.818 3.818 32,852,274 -0.05(-1.19%)
Apr 21, 2021 3.799 3.873 3.790 3.863 27,173,530 +0.06(+1.45%)
Apr 20, 2021 3.790 3.808 3.772 3.808 34,801,180 -0.02(-0.48%)
Apr 19, 2021 3.827 3.873 3.808 3.827 35,851,880 -0.01(-0.24%)
Apr 16, 2021 3.808 3.845 3.790 3.836 24,969,114 +0.05(+1.21%)
Apr 15, 2021 3.781 3.827 3.763 3.790 28,428,122 +0.00(+0.00%)
Apr 14, 2021 3.790 3.827 3.772 3.790 31,233,274 +0.00(+0.00%)
Apr 13, 2021 3.744 3.808 3.726 3.790 25,480,722 +0.06(+1.47%)
Apr 12, 2021 3.772 3.790 3.735 3.735 21,964,874 -0.06(-1.45%)
Apr 09, 2021 3.744 3.808 3.735 3.790 49,461,156 +0.06(+1.72%)
Apr 08, 2021 3.744 3.763 3.689 3.726 22,483,778 +0.01(+0.25%)
Apr 07, 2021 3.698 3.717 3.671 3.717 32,753,912 +0.05(+1.25%)
Apr 06, 2021 3.689 3.707 3.662 3.671 27,001,530 -0.05(-1.23%)
Apr 05, 2021 3.680 3.717 3.671 3.717 23,192,670 +0.05(+1.25%)
Apr 01, 2021 3.671 3.707 3.643 3.671 26,496,986 +0.04(+1.01%)
Mar 31, 2021 3.643 3.671 3.634 3.634 20,275,948 -0.03(-0.75%)
Mar 30, 2021 3.662 3.671 3.588 3.662 32,407,028 -0.03(-0.75%)
Mar 29, 2021 3.707 3.744 3.671 3.689 28,549,304 -0.04(-0.99%)
Mar 26, 2021 3.689 3.753 3.643 3.726 37,618,816 +0.08(+2.27%)
Mar 25, 2021 3.597 3.671 3.579 3.643 41,393,892 +0.05(+1.28%)
Mar 24, 2021 3.652 3.671 3.597 3.597 38,102,396 -0.06(-1.51%)
Mar 23, 2021 3.726 3.744 3.652 3.652 36,766,096 -0.07(-1.97%)
Mar 22, 2021 3.735 3.772 3.707 3.726 33,950,184 +0.04(+1.00%)
Mar 19, 2021 3.616 3.753 3.606 3.689 51,792,572 +0.10(+2.81%)
Mar 18, 2021 3.707 3.790 3.588 3.588 91,341,224 -0.34(-8.64%)
Mar 17, 2021 3.845 3.946 3.818 3.928 26,854,408 +0.04(+0.94%)
Mar 16, 2021 3.964 3.992 3.845 3.891 40,371,112 -0.06(-1.40%)
Mar 15, 2021 3.937 4.029 3.909 3.946 64,999,148 +0.07(+1.90%)
Mar 12, 2021 3.753 3.877 3.744 3.873 46,788,224 +0.11(+2.93%)
Mar 11, 2021 3.744 3.799 3.717 3.763 51,962,992 +0.13(+3.54%)
Mar 10, 2021 3.707 3.717 3.597 3.634 52,316,752 +0.00(+0.00%)
Mar 09, 2021 3.634 3.680 3.625 3.634 31,253,146 +0.08(+2.33%)
Mar 08, 2021 3.542 3.643 3.515 3.551 48,687,252 -0.01(-0.26%)
Mar 05, 2021 3.551 3.579 3.460 3.561 66,438,064 +0.06(+1.57%)
Mar 04, 2021 3.634 3.671 3.441 3.506 84,264,696 -0.15(-4.02%)
Mar 03, 2021 3.671 3.689 3.625 3.652 44,930,728 -0.06(-1.49%)
Mar 02, 2021 3.698 3.735 3.671 3.707 31,518,264 +0.00(+0.00%)
Mar 01, 2021 3.662 3.763 3.652 3.707 43,299,104 +0.11(+3.06%)
Feb 26, 2021 3.680 3.707 3.588 3.597 75,392,800 -0.12(-3.21%)
Feb 25, 2021 3.900 3.983 3.680 3.717 131,719,984 +0.01(+0.25%)
Feb 24, 2021 3.616 3.781 3.588 3.707 82,592,936 +0.08(+2.28%)
Feb 23, 2021 3.597 3.643 3.515 3.625 74,375,800 -0.01(-0.25%)
Feb 22, 2021 3.689 3.707 3.634 3.634 61,035,500 -0.10(-2.70%)
Feb 19, 2021 3.790 3.799 3.726 3.735 30,962,368 -0.05(-1.21%)
Feb 18, 2021 3.735 3.799 3.717 3.781 47,459,556 +0.01(+0.24%)
Feb 17, 2021 3.763 3.781 3.717 3.772 54,936,604 -0.02(-0.48%)
Feb 16, 2021 3.827 3.854 3.763 3.790 46,424,568 -0.04(-0.96%)
Feb 12, 2021 3.772 3.868 3.735 3.827 55,092,412 +0.06(+1.71%)
Feb 11, 2021 3.818 3.827 3.735 3.763 68,606,152 -0.06(-1.68%)
Feb 10, 2021 3.863 3.873 3.763 3.827 86,054,496 -0.02(-0.48%)
Feb 09, 2021 3.909 3.918 3.827 3.845 90,600,800 -0.06(-1.64%)
Feb 08, 2021 3.928 3.992 3.863 3.909 85,983,240 +0.04(+0.95%)
Feb 05, 2021 3.974 3.974 3.854 3.873 117,227,128 -0.14(-3.43%)
Feb 04, 2021 4.120 4.185 3.946 4.010 164,060,032 -0.30(-7.02%)
Feb 03, 2021 4.249 4.368 4.148 4.313 103,720,728 +0.16(+3.75%)
Feb 02, 2021 4.350 4.368 4.038 4.157 180,050,688 -0.33(-7.36%)
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