Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2020 1.480 1.480 1.480 0 -0.22(-12.94%)
Dec 29, 2020 2.940 2.950 1.640 1.700 12,063,109 -2.00(-54.05%)
Dec 28, 2020 1.760 3.760 1.740 3.700 29,798,028 +2.01(+118.93%)
Dec 24, 2020 1.620 1.720 1.560 1.690 1,046,300 +0.12(+7.64%)
Dec 23, 2020 1.840 1.960 1.510 1.570 2,732,579 -0.21(-11.80%)
Dec 22, 2020 1.840 1.870 1.760 1.780 348,684 -0.04(-2.20%)
Dec 21, 2020 1.870 1.870 1.760 1.820 551,643 +0.03(+1.68%)
Dec 18, 2020 1.700 1.889 1.630 1.790 1,275,100 +0.12(+7.19%)
Dec 17, 2020 1.710 1.720 1.630 1.670 354,928 -0.01(-0.60%)
Dec 16, 2020 1.650 1.740 1.580 1.680 545,505 +0.01(+0.60%)
Dec 15, 2020 1.630 1.690 1.580 1.670 368,593 +0.08(+5.03%)
Dec 14, 2020 1.600 1.700 1.580 1.590 385,320 +0.00(+0.00%)
Dec 11, 2020 1.550 1.600 1.525 1.590 174,800 +0.00(+0.00%)
Dec 10, 2020 1.540 1.610 1.520 1.590 186,458 +0.03(+1.92%)
Dec 09, 2020 1.570 1.650 1.480 1.560 527,292 -0.10(-6.02%)
Dec 08, 2020 1.620 1.700 1.610 1.660 440,741 +0.06(+3.75%)
Dec 07, 2020 1.550 1.660 1.540 1.600 442,510 +0.03(+1.91%)
Dec 04, 2020 1.650 1.707 1.538 1.570 954,900 -0.09(-5.42%)
Dec 03, 2020 1.710 1.800 1.620 1.660 1,625,850 -0.10(-5.68%)
Dec 02, 2020 1.430 1.790 1.410 1.760 3,163,395 +0.32(+22.22%)
Dec 01, 2020 1.510 1.540 1.400 1.440 767,831 -0.15(-9.43%)
Nov 30, 2020 1.780 1.810 1.520 1.590 3,544,609 +0.14(+9.66%)
Nov 27, 2020 1.400 1.500 1.350 1.450 2,412,500 +0.04(+2.84%)
Nov 25, 2020 1.370 1.467 1.340 1.410 519,000 +0.06(+4.44%)
Nov 24, 2020 1.400 1.440 1.320 1.350 318,468 -0.04(-2.88%)
Nov 23, 2020 1.290 1.400 1.270 1.390 815,877 +0.13(+10.32%)
Nov 20, 2020 1.270 1.290 1.220 1.260 272,200 -0.02(-1.56%)
Nov 19, 2020 1.240 1.280 1.220 1.280 180,590 +0.05(+4.07%)
Nov 18, 2020 1.260 1.280 1.200 1.230 532,853 -0.03(-2.38%)
Nov 17, 2020 1.270 1.270 1.180 1.260 341,360 +0.01(+0.80%)
Nov 16, 2020 1.300 1.310 1.230 1.250 558,941 -0.10(-7.41%)
Nov 13, 2020 1.380 1.380 1.310 1.350 321,100 +0.00(+0.00%)
Nov 12, 2020 1.340 1.550 1.310 1.350 2,350,900 -0.04(-2.88%)
Nov 11, 2020 1.310 1.400 1.290 1.390 624,720 +0.02(+1.46%)
Nov 10, 2020 1.370 1.430 1.310 1.370 1,455,151 -0.10(-6.80%)
Nov 09, 2020 1.320 1.540 1.250 1.470 3,173,514 +0.18(+13.95%)
Nov 06, 2020 1.400 1.490 1.260 1.290 1,790,700 -0.05(-3.73%)
Nov 05, 2020 1.190 1.370 1.190 1.340 1,057,298 +0.17(+14.53%)
Nov 04, 2020 1.200 1.240 1.170 1.170 126,995 -0.05(-4.10%)
Nov 03, 2020 1.230 1.240 1.200 1.220 103,167 +0.02(+1.67%)
Nov 02, 2020 1.170 1.330 1.160 1.200 691,379 +0.03(+2.56%)
Oct 30, 2020 1.250 1.250 1.140 1.170 242,200 -0.10(-7.87%)
Oct 29, 2020 1.220 1.300 1.180 1.270 174,069 +0.03(+2.42%)
Oct 28, 2020 1.270 1.270 1.200 1.240 240,651 -0.05(-3.88%)
Oct 27, 2020 1.350 1.360 1.280 1.290 242,403 +0.01(+0.78%)
Oct 26, 2020 1.420 1.440 1.260 1.280 514,978 -0.13(-9.22%)
Oct 23, 2020 1.420 1.480 1.380 1.410 660,800 +0.00(+0.00%)
Oct 22, 2020 1.420 1.530 1.350 1.410 760,149 -0.01(-0.70%)
Oct 21, 2020 1.440 1.460 1.350 1.420 445,030 -0.02(-1.39%)
Oct 20, 2020 1.410 1.660 1.350 1.440 2,951,997 -0.04(-2.70%)
Oct 19, 2020 1.450 1.500 1.350 1.480 922,079 +0.00(+0.00%)
Oct 16, 2020 1.340 1.500 1.277 1.480 983,800 +0.15(+11.28%)
Oct 15, 2020 1.260 1.380 1.210 1.330 181,182 +0.03(+2.31%)
Oct 14, 2020 1.280 1.330 1.250 1.300 84,932 +0.00(+0.00%)
Oct 13, 2020 1.310 1.340 1.250 1.300 117,310 -0.01(-0.76%)
Oct 12, 2020 1.380 1.400 1.300 1.310 132,092 -0.04(-2.96%)
Oct 09, 2020 1.380 1.440 1.300 1.350 321,400 +0.00(+0.00%)
Oct 08, 2020 1.300 1.350 1.210 1.350 249,230 +0.05(+3.85%)
Oct 07, 2020 1.220 1.340 1.190 1.300 327,380 +0.11(+9.24%)
Oct 06, 2020 1.190 1.350 1.190 1.190 303,333 -0.03(-2.46%)
Oct 05, 2020 1.260 1.280 1.120 1.220 373,124 -0.09(-6.87%)
Oct 02, 2020 1.200 1.310 1.200 1.310 435,900 -0.01(-0.76%)
Oct 01, 2020 1.640 1.650 1.250 1.320 3,549,087 -0.06(-4.35%)
Sep 30, 2020 1.160 1.470 1.130 1.380 4,768,666 +0.25(+22.12%)
Sep 29, 2020 1.060 1.180 1.060 1.130 62,947 +0.02(+1.80%)
Sep 28, 2020 1.060 1.170 1.060 1.110 79,550 +0.04(+3.74%)
Sep 25, 2020 1.020 1.090 1.010 1.070 49,000 +0.03(+2.88%)
Sep 24, 2020 1.080 1.090 1.000 1.040 208,805 -0.06(-5.45%)
Sep 23, 2020 1.060 1.140 1.060 1.100 85,186 +0.01(+0.92%)
Sep 22, 2020 1.070 1.130 1.030 1.090 225,214 +0.00(+0.00%)
Sep 21, 2020 1.180 1.190 1.030 1.090 144,379 -0.05(-4.39%)
Sep 18, 2020 1.200 1.200 1.100 1.140 112,100 -0.04(-3.39%)
Sep 17, 2020 1.150 1.200 1.130 1.180 128,256 -0.05(-4.07%)
Sep 16, 2020 1.120 1.250 1.120 1.230 452,970 +0.09(+7.89%)
Sep 15, 2020 1.120 1.240 1.120 1.140 62,932 +0.03(+2.70%)
Sep 14, 2020 1.160 1.160 1.100 1.110 35,038 -0.02(-1.77%)
Sep 11, 2020 1.140 1.170 1.120 1.130 65,900 -0.01(-0.88%)
Sep 10, 2020 1.150 1.210 1.140 1.140 102,100 +0.01(+0.88%)
Sep 09, 2020 1.110 1.170 1.080 1.130 79,443 +0.04(+3.67%)
Sep 08, 2020 1.100 1.110 1.080 1.090 31,677 -0.03(-2.72%)
Sep 04, 2020 1.130 1.165 1.010 1.121 195,500 -0.03(-2.57%)
Sep 03, 2020 1.190 1.190 1.110 1.150 91,060 -0.05(-4.17%)
Sep 02, 2020 1.220 1.270 1.174 1.200 79,745 +0.03(+2.56%)
Sep 01, 2020 1.250 1.270 1.140 1.170 205,808 -0.10(-7.87%)
Aug 31, 2020 1.370 1.390 1.210 1.270 206,567 -0.10(-7.30%)
Aug 28, 2020 1.330 1.407 1.320 1.370 82,100 +0.04(+3.01%)
Aug 27, 2020 1.380 1.400 1.320 1.330 153,747 -0.07(-5.00%)
Aug 26, 2020 1.410 1.460 1.400 1.400 60,226 -0.05(-3.45%)
Aug 25, 2020 1.420 1.480 1.400 1.450 134,947 +0.03(+2.11%)
Aug 24, 2020 1.490 1.520 1.380 1.420 287,604 -0.10(-6.58%)
Aug 21, 2020 1.510 1.610 1.450 1.520 269,200 -0.03(-1.94%)
Aug 20, 2020 1.590 1.660 1.500 1.550 179,352 -0.06(-3.73%)
Aug 19, 2020 1.740 1.740 1.590 1.610 143,593 -0.07(-4.17%)
Aug 18, 2020 1.600 1.700 1.600 1.680 153,047 +0.06(+3.70%)
Aug 17, 2020 1.750 1.750 1.520 1.620 559,043 -0.15(-8.47%)
Aug 14, 2020 1.850 1.890 1.750 1.770 416,400 -0.08(-4.32%)
Aug 13, 2020 1.890 1.890 1.790 1.850 285,047 +0.01(+0.54%)
Aug 12, 2020 1.860 2.100 1.820 1.840 1,702,169 -0.03(-1.60%)
Aug 11, 2020 1.890 1.950 1.850 1.870 193,790 -0.03(-1.58%)
Aug 10, 2020 1.850 1.950 1.830 1.900 252,625 +0.05(+2.70%)
Aug 07, 2020 1.850 1.900 1.810 1.850 186,500 +0.00(+0.00%)
Aug 06, 2020 1.890 1.940 1.830 1.850 277,272 -0.06(-3.14%)
Aug 05, 2020 1.870 1.940 1.750 1.910 509,130 +0.05(+2.69%)
Aug 04, 2020 1.900 2.150 1.810 1.860 1,944,029 -0.01(-0.53%)
Aug 03, 2020 1.880 1.900 1.790 1.870 288,396 +0.02(+1.08%)
Jul 31, 2020 1.900 1.900 1.800 1.850 141,600 +0.01(+0.54%)
Jul 30, 2020 1.880 2.000 1.800 1.840 442,963 -0.04(-2.13%)
Jul 29, 2020 1.980 2.300 1.740 1.880 3,849,554 +0.09(+5.03%)
Jul 28, 2020 1.780 1.850 1.740 1.790 225,709 +0.01(+0.56%)
Jul 27, 2020 1.810 1.850 1.700 1.780 408,398 -0.03(-1.66%)
Jul 24, 2020 1.790 1.900 1.730 1.810 228,100 -0.01(-0.55%)
Jul 23, 2020 1.890 1.890 1.780 1.820 171,983 -0.06(-3.19%)
Jul 22, 2020 1.950 1.990 1.830 1.880 128,391 -0.05(-2.59%)
Jul 21, 2020 1.900 2.050 1.900 1.930 410,251 +0.04(+2.12%)
Jul 20, 2020 1.870 1.900 1.770 1.890 216,501 +0.05(+2.72%)
Jul 17, 2020 1.810 1.980 1.810 1.840 183,500 +0.01(+0.55%)
Jul 16, 2020 1.780 1.850 1.750 1.830 139,826 +0.02(+1.10%)
Jul 15, 2020 1.800 1.870 1.770 1.810 203,359 +0.05(+2.84%)
Jul 14, 2020 1.850 1.870 1.720 1.760 156,584 +0.02(+1.15%)
Jul 13, 2020 1.970 2.050 1.700 1.740 378,363 -0.25(-12.56%)
Jul 10, 2020 1.980 2.000 1.860 1.990 205,800 +0.01(+0.51%)
Jul 09, 2020 2.040 2.100 1.850 1.980 503,519 -0.02(-1.00%)
Jul 08, 2020 1.870 2.150 1.820 2.000 1,678,889 +0.19(+10.50%)
Jul 07, 2020 1.780 1.900 1.730 1.810 470,759 +0.04(+2.26%)
Jul 06, 2020 1.560 1.960 1.560 1.770 2,282,790 +0.21(+13.46%)
Jul 02, 2020 1.670 1.690 1.550 1.560 518,400 -0.19(-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