Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.940 4.940 4.702 4.710 1,818 +0.00(+0.00%)
Mar 30, 2020 5.250 5.516 4.210 4.710 49,900 -0.75(-13.74%)
Mar 27, 2020 6.150 6.750 5.450 5.460 45,600 -0.69(-11.22%)
Mar 26, 2020 3.920 6.322 3.920 6.150 71,868 +2.54(+70.36%)
Mar 25, 2020 3.420 4.390 3.360 3.610 107,801 +0.21(+6.18%)
Mar 24, 2020 3.300 3.902 3.160 3.400 69,823 +0.36(+12.03%)
Mar 23, 2020 3.740 3.740 3.020 3.035 21,752 -0.07(-2.41%)
Mar 20, 2020 2.980 3.477 2.925 3.110 24,600 +0.10(+3.32%)
Mar 19, 2020 3.450 3.550 3.010 3.010 66,221 -0.71(-19.02%)
Mar 18, 2020 4.000 4.235 3.600 3.717 18,057 -0.73(-16.34%)
Mar 17, 2020 4.467 4.500 4.350 4.443 4,591 -0.05(-1.20%)
Mar 16, 2020 4.500 4.500 3.910 4.497 22,859 -0.60(-11.74%)
Mar 13, 2020 5.000 5.850 5.000 5.095 20,800 -0.73(-12.46%)
Mar 12, 2020 6.563 6.563 5.820 5.820 3,425 -0.75(-11.42%)
Mar 11, 2020 7.084 7.199 6.570 6.570 7,019 -0.25(-3.70%)
Mar 10, 2020 8.430 8.490 6.800 6.822 24,856 -1.69(-19.83%)
Mar 09, 2020 8.310 9.000 8.255 8.510 8,803 -0.24(-2.74%)
Mar 06, 2020 9.250 9.250 8.427 8.750 160,200 -0.65(-6.91%)
Mar 05, 2020 8.940 9.450 8.307 9.400 30,024 +0.00(+0.00%)
Mar 04, 2020 8.335 9.990 8.335 9.400 59,823 +1.20(+14.63%)
Mar 03, 2020 8.190 8.220 7.980 8.200 10,148 +0.18(+2.24%)
Mar 02, 2020 8.020 8.020 8.020 408 +0.00(+0.00%)
Feb 28, 2020 8.400 8.600 8.010 8.020 12,400 -0.20(-2.43%)
Feb 27, 2020 8.248 8.544 8.220 8.220 4,680 -0.44(-5.08%)
Feb 26, 2020 8.230 8.660 8.200 8.660 1,867 +0.42(+5.10%)
Feb 25, 2020 8.270 8.320 8.240 8.240 4,694 -0.07(-0.81%)
Feb 24, 2020 8.384 8.420 8.307 8.307 1,471 -0.04(-0.51%)
Feb 21, 2020 8.440 8.440 8.344 8.350 4,000 -0.25(-2.94%)
Feb 20, 2020 8.550 8.603 8.406 8.603 487 -0.18(-2.06%)
Feb 19, 2020 8.550 8.784 8.491 8.784 1,399 +0.23(+2.72%)
Feb 18, 2020 9.100 9.100 8.552 8.552 3,021 -0.55(-6.02%)
Feb 14, 2020 9.100 9.100 9.100 6 +0.00(+0.00%)
Feb 13, 2020 9.130 9.290 9.100 9.100 1,844 +0.10(+1.11%)
Feb 12, 2020 9.200 9.300 8.454 9.000 6,276 -0.25(-2.75%)
Feb 11, 2020 8.870 9.254 8.870 9.254 874 +0.50(+5.76%)
Feb 10, 2020 9.045 9.045 8.750 8.750 648 -0.07(-0.79%)
Feb 07, 2020 8.992 8.992 8.820 8.820 1,000 -0.18(-2.00%)
Feb 06, 2020 9.080 9.110 8.700 9.000 4,871 -0.19(-2.07%)
Feb 05, 2020 9.145 9.190 9.145 9.190 1,917 +0.00(+0.00%)
Feb 04, 2020 9.180 9.190 9.150 9.190 1,442 +0.16(+1.77%)
Feb 03, 2020 9.200 9.200 9.030 9.030 1,472 -0.18(-1.95%)
Jan 31, 2020 9.220 9.230 9.050 9.210 14,000 +0.08(+0.88%)
Jan 30, 2020 8.900 9.250 8.895 9.130 2,142 +0.23(+2.58%)
Jan 29, 2020 9.184 9.240 8.900 8.900 1,629 -0.35(-3.78%)
Jan 28, 2020 9.330 9.330 8.900 9.250 5,838 -0.08(-0.86%)
Jan 27, 2020 9.250 9.350 9.250 9.330 4,530 +0.12(+1.29%)
Jan 24, 2020 9.221 9.260 9.170 9.211 3,400 +0.04(+0.43%)
Jan 23, 2020 9.183 9.221 9.150 9.172 3,516 +0.13(+1.46%)
Jan 22, 2020 8.950 9.247 8.950 9.040 7,367 +0.09(+1.01%)
Jan 21, 2020 8.700 8.980 8.700 8.950 1,723 +0.25(+2.87%)
Jan 17, 2020 8.750 8.990 8.700 8.700 8,300 +0.16(+1.87%)
Jan 16, 2020 8.772 8.772 8.400 8.540 6,288 -0.34(-3.81%)
Jan 15, 2020 8.716 8.878 8.500 8.878 12,667 +0.06(+0.70%)
Jan 14, 2020 8.849 8.849 8.770 8.816 1,880 +0.00(+0.01%)
Jan 13, 2020 8.750 8.850 8.750 8.815 4,116 -0.00(-0.06%)
Jan 10, 2020 8.900 8.900 8.800 8.820 10,400 -0.01(-0.11%)
Jan 09, 2020 9.245 9.245 8.780 8.830 4,663 -0.45(-4.80%)
Jan 08, 2020 9.200 9.300 9.200 9.276 827 -0.15(-1.64%)
Jan 07, 2020 9.420 9.500 9.420 9.430 2,117 -0.04(-0.47%)
Jan 06, 2020 9.250 9.621 9.232 9.475 7,057 +0.29(+3.21%)
Jan 03, 2020 9.250 9.850 9.180 9.180 2,000 -0.04(-0.43%)
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