Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.020 8.170 7.730 7.760 746,700 -0.34(-4.20%)
Apr 29, 2021 8.250 8.340 7.870 8.100 820,994 -0.09(-1.10%)
Apr 28, 2021 8.600 8.680 8.140 8.190 1,462,687 -0.41(-4.77%)
Apr 27, 2021 8.720 8.820 8.430 8.600 1,205,833 -0.06(-0.69%)
Apr 26, 2021 8.360 8.820 8.180 8.660 1,908,317 +0.50(+6.13%)
Apr 23, 2021 8.300 8.430 8.040 8.160 1,072,400 -0.09(-1.09%)
Apr 22, 2021 8.730 8.800 8.170 8.250 1,512,481 -0.48(-5.50%)
Apr 21, 2021 8.580 8.840 8.480 8.730 1,819,167 +0.12(+1.39%)
Apr 20, 2021 8.660 8.850 8.470 8.610 1,086,474 -0.15(-1.71%)
Apr 19, 2021 9.410 9.500 8.670 8.760 1,327,354 -0.65(-6.91%)
Apr 16, 2021 9.730 9.750 9.200 9.410 572,200 -0.26(-2.69%)
Apr 15, 2021 9.390 9.750 9.300 9.670 1,083,306 +0.29(+3.09%)
Apr 14, 2021 9.500 9.650 8.940 9.380 1,786,873 -0.02(-0.21%)
Apr 13, 2021 8.600 9.590 8.300 9.400 2,025,153 +1.09(+13.12%)
Apr 12, 2021 8.130 8.510 7.800 8.310 1,526,837 +0.19(+2.34%)
Apr 09, 2021 8.290 8.405 8.050 8.120 1,047,900 -0.18(-2.17%)
Apr 08, 2021 8.380 8.556 8.200 8.300 618,822 -0.04(-0.48%)
Apr 07, 2021 8.700 8.850 8.310 8.340 433,408 -0.36(-4.14%)
Apr 06, 2021 8.490 8.950 8.415 8.700 862,024 -0.12(-1.36%)
Apr 05, 2021 9.020 9.030 8.600 8.820 370,204 -0.10(-1.12%)
Apr 01, 2021 9.070 9.400 8.810 8.920 580,400 -0.03(-0.34%)
Mar 31, 2021 8.690 9.170 8.610 8.950 1,076,616 +0.34(+3.95%)
Mar 30, 2021 8.410 8.770 8.220 8.610 910,448 +0.21(+2.50%)
Mar 29, 2021 9.050 9.080 8.360 8.400 725,117 -0.65(-7.18%)
Mar 26, 2021 9.860 9.870 8.890 9.050 556,200 -0.43(-4.54%)
Mar 25, 2021 8.820 9.640 8.710 9.480 1,394,889 +0.44(+4.87%)
Mar 24, 2021 9.830 10.10 9.020 9.040 2,004,667 -0.70(-7.19%)
Mar 23, 2021 10.24 10.27 9.660 9.740 2,970,847 -0.57(-5.53%)
Mar 22, 2021 10.18 10.50 10.09 10.31 2,188,945 +0.13(+1.28%)
Mar 19, 2021 10.39 10.55 10.00 10.18 4,331,600 -0.32(-3.05%)
Mar 18, 2021 11.00 11.12 10.44 10.50 798,964 -0.61(-5.49%)
Mar 17, 2021 10.96 11.18 10.77 11.11 725,627 +0.03(+0.27%)
Mar 16, 2021 11.68 11.68 11.03 11.08 673,381 -0.60(-5.14%)
Mar 15, 2021 11.83 12.00 11.53 11.68 731,574 -0.16(-1.35%)
Mar 12, 2021 11.72 12.20 11.54 11.84 762,200 -0.01(-0.08%)
Mar 11, 2021 11.29 12.02 11.10 11.85 599,715 +0.53(+4.68%)
Mar 10, 2021 11.81 11.81 11.19 11.32 782,525 -0.42(-3.58%)
Mar 09, 2021 11.20 11.89 11.15 11.74 658,727 +0.63(+5.67%)
Mar 08, 2021 11.50 11.59 11.08 11.11 503,664 -0.33(-2.88%)
Mar 05, 2021 11.50 11.55 10.83 11.44 799,000 -0.03(-0.26%)
Mar 04, 2021 11.17 11.68 10.96 11.47 738,651 +0.20(+1.77%)
Mar 03, 2021 11.07 11.55 10.97 11.27 685,974 +0.19(+1.71%)
Mar 02, 2021 11.35 11.45 11.08 11.08 419,345 -0.33(-2.89%)
Mar 01, 2021 11.20 11.59 11.05 11.41 723,453 +0.39(+3.54%)
Feb 26, 2021 11.12 11.35 10.86 11.02 875,000 -0.06(-0.54%)
Feb 25, 2021 11.18 11.43 10.87 11.08 690,053 -0.12(-1.07%)
Feb 24, 2021 11.46 11.57 11.05 11.20 634,576 -0.20(-1.75%)
Feb 23, 2021 10.99 11.71 10.75 11.40 648,655 +0.02(+0.18%)
Feb 22, 2021 11.11 11.44 10.86 11.38 446,913 +0.09(+0.80%)
Feb 19, 2021 11.17 11.61 11.03 11.29 491,400 +0.16(+1.44%)
Feb 18, 2021 11.50 11.62 10.94 11.13 784,154 -0.28(-2.45%)
Feb 17, 2021 11.52 11.75 11.30 11.41 492,876 -0.05(-0.44%)
Feb 16, 2021 11.68 11.79 11.36 11.46 543,297 -0.22(-1.88%)
Feb 12, 2021 11.76 12.03 11.51 11.68 318,700 -0.05(-0.43%)
Feb 11, 2021 11.87 12.05 11.56 11.73 334,004 +0.05(+0.43%)
Feb 10, 2021 12.12 12.31 11.65 11.68 573,459 -0.41(-3.39%)
Feb 09, 2021 13.00 13.11 12.06 12.09 812,614 -0.96(-7.36%)
Feb 08, 2021 12.90 13.19 12.81 13.05 534,904 +0.02(+0.15%)
Feb 05, 2021 13.04 13.22 12.86 13.03 336,700 +0.14(+1.09%)
Feb 04, 2021 12.75 13.15 12.57 12.89 345,708 +0.22(+1.74%)
Feb 03, 2021 12.77 13.16 12.64 12.67 304,298 -0.20(-1.55%)
Feb 02, 2021 13.00 13.19 12.62 12.87 388,491 -0.08(-0.62%)
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