Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 6.950 7.010 6.790 6.970 241,996 +0.01(+0.14%)
Jun 14, 2021 6.460 7.010 6.460 6.960 249,243 +0.51(+7.91%)
Jun 11, 2021 6.500 6.544 6.310 6.450 108,158 -0.05(-0.77%)
Jun 10, 2021 6.710 6.790 6.490 6.500 113,403 -0.21(-3.13%)
Jun 09, 2021 6.890 6.910 6.690 6.710 136,543 -0.19(-2.75%)
Jun 08, 2021 6.860 6.970 6.785 6.900 98,757 +0.09(+1.32%)
Jun 07, 2021 6.940 7.050 6.750 6.810 178,739 -0.15(-2.16%)
Jun 04, 2021 7.020 7.090 6.860 6.960 174,978 -0.04(-0.57%)
Jun 03, 2021 6.960 7.140 6.700 7.000 192,077 -0.09(-1.27%)
Jun 02, 2021 7.340 7.730 7.020 7.090 337,304 -0.11(-1.53%)
Jun 01, 2021 7.440 7.450 7.080 7.200 161,675 -0.17(-2.31%)
May 28, 2021 7.330 7.447 7.250 7.370 124,659 +0.09(+1.24%)
May 27, 2021 7.290 7.330 7.110 7.280 125,424 +0.13(+1.82%)
May 26, 2021 7.290 7.480 7.130 7.150 120,344 -0.05(-0.69%)
May 25, 2021 7.070 7.360 6.990 7.200 239,457 +0.15(+2.13%)
May 24, 2021 7.250 7.330 6.910 7.050 101,866 -0.18(-2.49%)
May 21, 2021 7.130 7.270 6.940 7.230 169,549 +0.25(+3.58%)
May 20, 2021 6.950 7.020 6.700 6.980 155,958 +0.08(+1.16%)
May 19, 2021 7.040 7.180 6.850 6.900 150,141 -0.48(-6.50%)
May 18, 2021 7.530 7.650 7.180 7.380 363,868 -0.24(-3.15%)
May 17, 2021 6.120 7.650 6.120 7.620 1,602,585 +1.51(+24.71%)
May 14, 2021 5.920 6.130 5.860 6.110 114,122 +0.27(+4.62%)
May 13, 2021 5.940 6.170 5.770 5.840 188,054 -0.04(-0.68%)
May 12, 2021 6.230 6.235 5.810 5.880 171,562 -0.44(-6.96%)
May 11, 2021 5.810 6.395 5.780 6.320 178,479 +0.25(+4.12%)
May 10, 2021 6.710 6.710 6.000 6.070 387,755 -0.60(-9.00%)
May 07, 2021 6.700 6.780 6.530 6.670 86,023 -0.02(-0.30%)
May 06, 2021 6.750 6.780 6.560 6.690 109,854 -0.05(-0.74%)
May 05, 2021 6.800 6.930 6.650 6.740 162,779 +0.00(+0.00%)
May 04, 2021 6.750 6.770 6.350 6.740 252,809 -0.13(-1.89%)
May 03, 2021 6.860 6.970 6.585 6.870 270,405 +0.12(+1.78%)
Apr 30, 2021 7.040 7.107 6.730 6.750 203,300 -0.40(-5.59%)
Apr 29, 2021 7.430 7.459 6.830 7.150 466,894 -0.15(-2.05%)
Apr 28, 2021 7.350 7.600 7.169 7.300 257,219 -0.16(-2.14%)
Apr 27, 2021 7.600 7.760 7.290 7.460 324,629 -0.17(-2.23%)
Apr 26, 2021 6.850 7.730 6.810 7.630 914,550 +0.86(+12.70%)
Apr 23, 2021 6.550 6.850 6.550 6.770 223,500 +0.31(+4.80%)
Apr 22, 2021 6.350 6.590 6.350 6.460 225,373 +0.02(+0.31%)
Apr 21, 2021 6.190 6.500 6.080 6.440 120,429 +0.25(+4.04%)
Apr 20, 2021 6.170 6.260 6.063 6.190 86,593 -0.02(-0.32%)
Apr 19, 2021 6.260 6.290 6.020 6.210 143,358 -0.11(-1.74%)
Apr 16, 2021 6.350 6.370 6.140 6.320 78,900 +0.02(+0.32%)
Apr 15, 2021 6.330 6.410 6.170 6.300 65,771 +0.05(+0.80%)
Apr 14, 2021 6.130 6.280 6.060 6.250 102,803 +0.10(+1.63%)
Apr 13, 2021 6.020 6.170 5.850 6.150 129,329 +0.13(+2.16%)
Apr 12, 2021 6.160 6.270 5.940 6.020 374,435 -0.14(-2.27%)
Apr 09, 2021 6.370 6.370 6.090 6.160 148,200 -0.24(-3.75%)
Apr 08, 2021 6.080 6.431 6.010 6.400 219,014 +0.35(+5.79%)
Apr 07, 2021 6.290 6.290 6.020 6.050 140,333 -0.25(-3.97%)
Apr 06, 2021 6.220 6.370 6.220 6.300 111,226 +0.04(+0.64%)
Apr 05, 2021 6.570 6.590 6.160 6.260 281,801 -0.18(-2.80%)
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