Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2020 5.920 5.920 5.920 0 -0.88(-12.94%)
Dec 29, 2020 11.76 11.80 6.560 6.800 3,015,777 -6.16(-47.53%)
Dec 28, 2020 7.040 15.04 6.960 12.96 7,449,507 +6.20(+91.72%)
Dec 24, 2020 6.480 6.880 6.240 6.760 261,575 +0.48(+7.64%)
Dec 23, 2020 7.360 7.840 6.040 6.280 683,144 -0.84(-11.80%)
Dec 22, 2020 7.360 7.480 7.040 7.120 87,921 -0.16(-2.20%)
Dec 21, 2020 7.480 7.480 7.040 7.280 137,910 +0.12(+1.68%)
Dec 18, 2020 6.800 7.556 6.520 7.160 318,775 +0.48(+7.19%)
Dec 17, 2020 6.840 6.880 6.520 6.680 88,732 -0.04(-0.60%)
Dec 16, 2020 6.600 6.960 6.320 6.720 136,376 +0.04(+0.60%)
Dec 15, 2020 6.520 6.760 6.320 6.680 92,148 +0.32(+5.03%)
Dec 14, 2020 6.400 6.800 6.320 6.360 96,330 +0.00(+0.00%)
Dec 11, 2020 6.200 6.400 6.100 6.360 43,700 +0.00(+0.00%)
Dec 10, 2020 6.160 6.440 6.080 6.360 46,614 +0.12(+1.92%)
Dec 09, 2020 6.280 6.600 5.920 6.240 131,823 -0.40(-6.02%)
Dec 08, 2020 6.480 6.800 6.440 6.640 110,185 +0.24(+3.75%)
Dec 07, 2020 6.200 6.640 6.160 6.400 110,627 +0.12(+1.91%)
Dec 04, 2020 6.600 6.828 6.150 6.280 238,725 -0.36(-5.42%)
Dec 03, 2020 6.840 7.200 6.480 6.640 406,462 -0.40(-5.68%)
Dec 02, 2020 5.720 7.160 5.640 7.040 790,848 +1.28(+22.22%)
Dec 01, 2020 6.040 6.160 5.600 5.760 191,957 -0.60(-9.43%)
Nov 30, 2020 7.120 7.240 6.080 6.360 886,152 +0.56(+9.66%)
Nov 27, 2020 5.600 6.000 5.400 5.800 603,125 +0.16(+2.84%)
Nov 25, 2020 5.480 5.868 5.360 5.640 129,750 +0.24(+4.44%)
Nov 24, 2020 5.600 5.760 5.280 5.400 79,617 -0.16(-2.88%)
Nov 23, 2020 5.160 5.600 5.080 5.560 203,969 +0.52(+10.32%)
Nov 20, 2020 5.080 5.160 4.880 5.040 68,050 -0.08(-1.56%)
Nov 19, 2020 4.960 5.120 4.880 5.120 45,147 +0.20(+4.07%)
Nov 18, 2020 5.040 5.120 4.800 4.920 133,213 -0.12(-2.38%)
Nov 17, 2020 5.080 5.080 4.720 5.040 85,340 +0.04(+0.80%)
Nov 16, 2020 5.200 5.240 4.920 5.000 139,735 -0.40(-7.41%)
Nov 13, 2020 5.520 5.520 5.240 5.400 80,275 +0.00(+0.00%)
Nov 12, 2020 5.360 6.200 5.240 5.400 587,725 -0.16(-2.88%)
Nov 11, 2020 5.240 5.600 5.160 5.560 156,180 +0.08(+1.46%)
Nov 10, 2020 5.480 5.720 5.240 5.480 363,787 -0.40(-6.80%)
Nov 09, 2020 5.280 6.160 5.000 5.880 793,378 +0.72(+13.95%)
Nov 06, 2020 5.600 5.960 5.040 5.160 447,675 -0.20(-3.73%)
Nov 05, 2020 4.760 5.480 4.760 5.360 264,324 +0.68(+14.53%)
Nov 04, 2020 4.800 4.960 4.680 4.680 31,748 -0.20(-4.10%)
Nov 03, 2020 4.920 4.960 4.800 4.880 25,791 +0.08(+1.67%)
Nov 02, 2020 4.680 5.320 4.640 4.800 172,844 +0.12(+2.56%)
Oct 30, 2020 5.000 5.000 4.560 4.680 60,550 -0.40(-7.87%)
Oct 29, 2020 4.880 5.200 4.720 5.080 43,517 +0.12(+2.42%)
Oct 28, 2020 5.080 5.080 4.800 4.960 60,162 -0.20(-3.88%)
Oct 27, 2020 5.400 5.440 5.120 5.160 60,600 +0.04(+0.78%)
Oct 26, 2020 5.680 5.760 5.040 5.120 128,744 -0.52(-9.22%)
Oct 23, 2020 5.680 5.920 5.520 5.640 165,200 +0.00(+0.00%)
Oct 22, 2020 5.680 6.120 5.400 5.640 190,037 -0.04(-0.70%)
Oct 21, 2020 5.760 5.840 5.400 5.680 111,257 -0.08(-1.39%)
Oct 20, 2020 5.640 6.640 5.400 5.760 737,999 -0.16(-2.70%)
Oct 19, 2020 5.800 6.000 5.400 5.920 230,519 +0.00(+0.00%)
Oct 16, 2020 5.360 6.000 5.109 5.920 245,950 +0.60(+11.28%)
Oct 15, 2020 5.040 5.520 4.840 5.320 45,295 +0.12(+2.31%)
Oct 14, 2020 5.120 5.320 5.000 5.200 21,233 +0.00(+0.00%)
Oct 13, 2020 5.240 5.360 5.000 5.200 29,327 -0.04(-0.76%)
Oct 12, 2020 5.520 5.600 5.200 5.240 33,023 -0.16(-2.96%)
Oct 09, 2020 5.520 5.760 5.200 5.400 80,350 +0.00(+0.00%)
Oct 08, 2020 5.200 5.400 4.840 5.400 62,307 +0.20(+3.85%)
Oct 07, 2020 4.880 5.360 4.760 5.200 81,845 +0.44(+9.24%)
Oct 06, 2020 4.760 5.400 4.760 4.760 75,833 -0.12(-2.46%)
Oct 05, 2020 5.040 5.120 4.480 4.880 93,281 -0.36(-6.87%)
Oct 02, 2020 4.800 5.240 4.800 5.240 108,975 -0.04(-0.76%)
Oct 01, 2020 6.560 6.600 5.000 5.280 887,271 -0.24(-4.35%)
Sep 30, 2020 4.640 5.880 4.520 5.520 1,192,166 +1.00(+22.12%)
Sep 29, 2020 4.240 4.720 4.240 4.520 15,736 +0.08(+1.80%)
Sep 28, 2020 4.240 4.680 4.240 4.440 19,887 +0.16(+3.74%)
Sep 25, 2020 4.080 4.360 4.040 4.280 12,250 +0.12(+2.88%)
Sep 24, 2020 4.320 4.360 4.000 4.160 52,201 -0.24(-5.45%)
Sep 23, 2020 4.240 4.560 4.240 4.400 21,296 +0.04(+0.92%)
Sep 22, 2020 4.280 4.520 4.120 4.360 56,303 +0.00(+0.00%)
Sep 21, 2020 4.720 4.760 4.120 4.360 36,094 -0.20(-4.39%)
Sep 18, 2020 4.800 4.800 4.400 4.560 28,025 -0.16(-3.39%)
Sep 17, 2020 4.600 4.800 4.520 4.720 32,064 -0.20(-4.07%)
Sep 16, 2020 4.480 5.000 4.480 4.920 113,242 +0.36(+7.89%)
Sep 15, 2020 4.480 4.960 4.480 4.560 15,733 +0.12(+2.70%)
Sep 14, 2020 4.640 4.640 4.400 4.440 8,759 -0.08(-1.77%)
Sep 11, 2020 4.560 4.680 4.480 4.520 16,475 -0.04(-0.88%)
Sep 10, 2020 4.600 4.840 4.560 4.560 25,525 +0.04(+0.88%)
Sep 09, 2020 4.440 4.680 4.320 4.520 19,860 +0.16(+3.67%)
Sep 08, 2020 4.400 4.440 4.320 4.360 7,919 -0.12(-2.72%)
Sep 04, 2020 4.520 4.660 4.040 4.482 48,875 -0.12(-2.57%)
Sep 03, 2020 4.760 4.760 4.440 4.600 22,765 -0.20(-4.17%)
Sep 02, 2020 4.880 5.080 4.696 4.800 19,936 +0.12(+2.56%)
Sep 01, 2020 5.000 5.080 4.560 4.680 51,452 -0.40(-7.87%)
Aug 31, 2020 5.480 5.560 4.840 5.080 51,641 -0.40(-7.30%)
Aug 28, 2020 5.320 5.628 5.280 5.480 20,525 +0.16(+3.01%)
Aug 27, 2020 5.520 5.600 5.280 5.320 38,436 -0.28(-5.00%)
Aug 26, 2020 5.640 5.840 5.600 5.600 15,056 -0.20(-3.45%)
Aug 25, 2020 5.680 5.920 5.600 5.800 33,736 +0.12(+2.11%)
Aug 24, 2020 5.960 6.080 5.520 5.680 71,901 -0.40(-6.58%)
Aug 21, 2020 6.040 6.440 5.800 6.080 67,300 -0.12(-1.94%)
Aug 20, 2020 6.360 6.640 6.000 6.200 44,838 -0.24(-3.73%)
Aug 19, 2020 6.960 6.960 6.360 6.440 35,898 -0.28(-4.17%)
Aug 18, 2020 6.400 6.800 6.400 6.720 38,261 +0.24(+3.70%)
Aug 17, 2020 7.000 7.000 6.080 6.480 139,760 -0.60(-8.47%)
Aug 14, 2020 7.400 7.560 7.000 7.080 104,100 -0.32(-4.32%)
Aug 13, 2020 7.560 7.560 7.160 7.400 71,261 +0.04(+0.54%)
Aug 12, 2020 7.440 8.400 7.280 7.360 425,542 -0.12(-1.60%)
Aug 11, 2020 7.560 7.800 7.400 7.480 48,447 -0.12(-1.58%)
Aug 10, 2020 7.400 7.800 7.320 7.600 63,156 +0.20(+2.70%)
Aug 07, 2020 7.400 7.600 7.240 7.400 46,625 +0.00(+0.00%)
Aug 06, 2020 7.560 7.760 7.320 7.400 69,318 -0.24(-3.14%)
Aug 05, 2020 7.480 7.760 7.000 7.640 127,282 +0.20(+2.69%)
Aug 04, 2020 7.600 8.600 7.240 7.440 486,007 -0.04(-0.53%)
Aug 03, 2020 7.520 7.600 7.160 7.480 72,099 +0.08(+1.08%)
Jul 31, 2020 7.600 7.600 7.200 7.400 35,400 +0.04(+0.54%)
Jul 30, 2020 7.520 8.000 7.200 7.360 110,740 -0.16(-2.13%)
Jul 29, 2020 7.920 9.200 6.960 7.520 962,388 +0.36(+5.03%)
Jul 28, 2020 7.120 7.400 6.960 7.160 56,427 +0.04(+0.56%)
Jul 27, 2020 7.240 7.400 6.800 7.120 102,099 -0.12(-1.66%)
Jul 24, 2020 7.160 7.600 6.920 7.240 57,025 -0.04(-0.55%)
Jul 23, 2020 7.560 7.560 7.120 7.280 42,995 -0.24(-3.19%)
Jul 22, 2020 7.800 7.960 7.320 7.520 32,097 -0.20(-2.59%)
Jul 21, 2020 7.600 8.200 7.600 7.720 102,562 +0.16(+2.12%)
Jul 20, 2020 7.480 7.600 7.080 7.560 54,125 +0.20(+2.72%)
Jul 17, 2020 7.240 7.920 7.240 7.360 45,875 +0.04(+0.55%)
Jul 16, 2020 7.120 7.400 7.000 7.320 34,956 +0.08(+1.10%)
Jul 15, 2020 7.200 7.480 7.080 7.240 50,839 +0.20(+2.84%)
Jul 14, 2020 7.400 7.480 6.880 7.040 39,146 +0.08(+1.15%)
Jul 13, 2020 7.880 8.200 6.800 6.960 94,590 -1.00(-12.56%)
Jul 10, 2020 7.920 8.000 7.440 7.960 51,450 +0.04(+0.51%)
Jul 09, 2020 8.160 8.400 7.400 7.920 125,879 -0.08(-1.00%)
Jul 08, 2020 7.480 8.600 7.280 8.000 419,722 +0.76(+10.50%)
Jul 07, 2020 7.120 7.600 6.920 7.240 117,689 +0.16(+2.26%)
Jul 06, 2020 6.240 7.840 6.240 7.080 570,697 +0.84(+13.46%)
Jul 02, 2020 6.680 6.760 6.200 6.240 129,600 -0.76(-10.86%)
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