Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.970 2.010 1.908 2.000 243,803 +0.06(+3.09%)
Mar 30, 2021 1.900 1.990 1.890 1.940 128,925 +0.00(+0.00%)
Mar 29, 2021 1.980 2.059 1.910 1.940 266,577 -0.09(-4.43%)
Mar 26, 2021 2.100 2.120 1.960 2.030 327,300 -0.03(-1.46%)
Mar 25, 2021 1.930 2.110 1.850 2.060 203,111 +0.11(+5.64%)
Mar 24, 2021 2.050 2.130 1.950 1.950 455,926 -0.13(-6.25%)
Mar 23, 2021 2.030 2.170 1.960 2.080 465,384 +0.08(+4.00%)
Mar 22, 2021 2.060 2.060 1.950 2.000 302,729 -0.06(-2.91%)
Mar 19, 2021 2.060 2.120 2.030 2.060 141,900 +0.03(+1.48%)
Mar 18, 2021 2.080 2.150 2.020 2.030 146,588 -0.05(-2.40%)
Mar 17, 2021 2.070 2.143 2.000 2.080 220,975 +0.02(+0.97%)
Mar 16, 2021 2.130 2.140 2.040 2.060 333,824 -0.08(-3.74%)
Mar 15, 2021 2.090 2.140 2.020 2.140 293,079 +0.09(+4.39%)
Mar 12, 2021 1.970 2.070 1.950 2.050 314,700 +0.05(+2.50%)
Mar 11, 2021 1.920 2.030 1.900 2.000 347,508 +0.06(+3.09%)
Mar 10, 2021 1.820 1.940 1.820 1.940 392,181 +0.08(+4.30%)
Mar 09, 2021 1.840 1.890 1.790 1.860 208,948 +0.02(+1.09%)
Mar 08, 2021 1.850 1.870 1.730 1.840 314,087 +0.03(+1.66%)
Mar 05, 2021 1.760 1.810 1.650 1.810 437,300 +0.02(+1.12%)
Mar 04, 2021 1.960 2.000 1.650 1.790 1,527,072 -0.05(-2.72%)
Mar 03, 2021 1.900 1.960 1.800 1.840 438,315 -0.13(-6.60%)
Mar 02, 2021 1.820 1.980 1.800 1.970 771,358 +0.12(+6.49%)
Mar 01, 2021 1.850 1.940 1.770 1.850 526,808 +0.04(+2.21%)
Feb 26, 2021 1.770 1.860 1.710 1.810 839,100 -0.01(-0.55%)
Feb 25, 2021 1.970 1.980 1.770 1.820 1,575,924 -0.14(-7.14%)
Feb 24, 2021 2.050 2.100 1.900 1.960 2,586,456 -0.10(-4.85%)
Feb 23, 2021 2.730 3.170 1.920 2.060 27,143,808 -0.17(-7.62%)
Feb 22, 2021 2.770 2.830 2.210 2.230 2,526,463 -0.32(-12.55%)
Feb 19, 2021 2.480 2.550 2.470 2.550 253,400 +0.04(+1.59%)
Feb 18, 2021 2.450 2.510 2.380 2.510 523,341 -0.01(-0.40%)
Feb 17, 2021 2.540 2.570 2.461 2.520 297,061 -0.06(-2.33%)
Feb 16, 2021 2.700 2.720 2.550 2.580 561,237 +0.03(+1.18%)
Feb 12, 2021 2.510 2.550 2.426 2.550 316,700 +0.03(+1.19%)
Feb 11, 2021 2.620 2.640 2.350 2.520 524,979 -0.08(-3.08%)
Feb 10, 2021 2.330 2.640 2.330 2.600 1,226,424 +0.29(+12.55%)
Feb 09, 2021 2.530 2.580 2.170 2.310 2,005,844 -0.15(-6.10%)
Feb 08, 2021 2.500 2.580 2.410 2.460 845,072 +0.07(+2.93%)
Feb 05, 2021 2.350 2.430 2.250 2.390 469,300 +0.05(+2.14%)
Feb 04, 2021 2.350 2.350 2.190 2.340 677,495 +0.05(+2.18%)
Feb 03, 2021 2.380 2.405 2.210 2.290 616,737 -0.10(-4.18%)
Feb 02, 2021 2.500 2.500 2.320 2.390 297,110 -0.05(-2.05%)
Feb 01, 2021 2.510 2.560 2.370 2.440 441,509 -0.05(-2.01%)
Jan 29, 2021 2.350 2.590 2.310 2.490 691,600 -0.03(-1.19%)
Jan 28, 2021 2.620 2.690 2.350 2.520 562,280 -0.11(-4.18%)
Jan 27, 2021 2.810 2.810 2.510 2.630 638,031 -0.09(-3.31%)
Jan 26, 2021 2.960 3.040 2.620 2.720 1,112,043 -0.19(-6.53%)
Jan 25, 2021 2.980 3.050 2.750 2.910 982,655 +0.22(+8.18%)
Jan 22, 2021 2.690 3.090 2.560 2.690 3,436,900 +0.13(+5.08%)
Jan 21, 2021 2.540 2.600 2.510 2.560 415,372 +0.06(+2.40%)
Jan 20, 2021 2.500 2.540 2.450 2.500 282,805 +0.00(+0.00%)
Jan 19, 2021 2.580 2.670 2.450 2.500 633,253 +0.00(+0.00%)
Jan 15, 2021 2.500 2.600 2.430 2.500 546,200 +0.09(+3.73%)
Jan 14, 2021 2.450 2.480 2.370 2.410 265,490 -0.02(-0.82%)
Jan 13, 2021 2.340 2.440 2.330 2.430 195,247 +0.10(+4.29%)
Jan 12, 2021 2.450 2.450 2.310 2.330 178,028 -0.08(-3.32%)
Jan 11, 2021 2.450 2.490 2.355 2.410 388,931 -0.04(-1.63%)
Jan 08, 2021 2.450 2.460 2.200 2.450 404,500 +0.05(+2.08%)
Jan 07, 2021 2.000 2.440 1.930 2.400 974,349 +0.43(+21.83%)
Jan 06, 2021 2.000 2.020 1.920 1.970 208,185 -0.01(-0.51%)
Jan 05, 2021 1.980 2.050 1.953 1.980 111,970 -0.01(-0.50%)
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