Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.830 2.910 2.830 2.850 10,000 +0.00(+0.00%)
Jun 27, 2019 2.990 3.100 2.790 2.850 154,077 -0.21(-6.86%)
Jun 26, 2019 2.920 3.060 2.880 3.060 46,568 +0.16(+5.52%)
Jun 25, 2019 2.930 3.200 2.870 2.900 80,186 -0.03(-1.02%)
Jun 24, 2019 2.990 3.100 2.930 2.930 32,670 -0.04(-1.35%)
Jun 21, 2019 3.000 3.240 2.953 2.970 47,700 -0.04(-1.33%)
Jun 20, 2019 3.050 3.075 2.991 3.010 21,523 +0.01(+0.33%)
Jun 19, 2019 2.940 3.140 2.940 3.000 78,769 +0.00(+0.00%)
Jun 18, 2019 2.910 3.071 2.810 3.000 50,385 +0.09(+3.09%)
Jun 17, 2019 2.700 3.080 2.681 2.910 37,927 +0.08(+2.83%)
Jun 14, 2019 3.200 3.250 2.450 2.830 299,100 -0.32(-10.16%)
Jun 13, 2019 3.170 3.350 3.100 3.150 52,007 +0.01(+0.32%)
Jun 12, 2019 3.150 3.150 3.050 3.140 17,662 -0.01(-0.32%)
Jun 11, 2019 3.207 3.240 3.050 3.150 28,691 -0.10(-3.08%)
Jun 10, 2019 3.210 3.564 3.170 3.250 94,911 +0.07(+2.20%)
Jun 07, 2019 3.080 3.240 3.070 3.180 46,100 +0.12(+3.92%)
Jun 06, 2019 3.040 3.130 2.992 3.060 14,565 -0.01(-0.33%)
Jun 05, 2019 3.110 3.110 2.990 3.070 35,342 +0.00(+0.00%)
Jun 04, 2019 2.970 3.070 2.930 3.070 33,036 +0.16(+5.50%)
Jun 03, 2019 3.300 3.580 2.900 2.910 153,200 -0.32(-9.91%)
May 31, 2019 3.210 3.300 3.106 3.230 49,600 -0.05(-1.52%)
May 30, 2019 3.470 3.570 3.150 3.280 142,327 -0.22(-6.29%)
May 29, 2019 3.740 3.740 3.435 3.500 78,463 -0.16(-4.37%)
May 28, 2019 3.700 3.790 3.550 3.660 138,219 +0.00(+0.00%)
May 24, 2019 4.200 4.200 3.500 3.660 471,100 -1.11(-23.27%)
May 23, 2019 5.050 5.150 4.400 4.770 300,459 -0.07(-1.45%)
May 22, 2019 5.240 5.450 4.661 4.840 259,787 -0.56(-10.37%)
May 21, 2019 4.600 5.470 4.400 5.400 686,752 +0.87(+19.21%)
May 20, 2019 4.400 4.650 4.400 4.530 58,967 +0.13(+2.95%)
May 17, 2019 4.430 4.480 4.231 4.400 47,000 -0.26(-5.58%)
May 16, 2019 4.550 4.780 4.520 4.660 41,384 +0.13(+2.87%)
May 15, 2019 4.260 4.750 4.210 4.530 97,295 +0.18(+4.14%)
May 14, 2019 4.050 4.638 3.938 4.350 121,167 +0.37(+9.30%)
May 13, 2019 4.180 4.210 3.730 3.980 74,879 -0.32(-7.44%)
May 10, 2019 4.370 4.393 4.000 4.300 146,800 -0.10(-2.27%)
May 09, 2019 4.500 4.670 4.300 4.400 133,582 -0.12(-2.65%)
May 08, 2019 4.640 4.830 4.500 4.520 160,279 -0.18(-3.83%)
May 07, 2019 4.430 5.480 4.320 4.700 719,708 +0.18(+3.98%)
May 06, 2019 4.500 4.700 4.210 4.520 271,216 -0.07(-1.53%)
May 03, 2019 4.850 5.060 4.400 4.590 2,357,800 -1.31(-22.20%)
May 02, 2019 3.130 6.490 3.070 5.900 12,734,525 +2.82(+91.56%)
May 01, 2019 2.970 3.140 2.930 3.080 48,573 +0.12(+4.05%)
Apr 30, 2019 2.950 2.980 2.830 2.960 36,220 +0.06(+2.07%)
Apr 29, 2019 3.060 3.125 2.890 2.900 27,146 -0.24(-7.64%)
Apr 26, 2019 3.340 3.340 3.010 3.140 58,000 -0.24(-7.10%)
Apr 25, 2019 2.940 3.380 2.820 3.380 100,218 +0.45(+15.36%)
Apr 24, 2019 2.750 2.990 2.750 2.930 25,785 +0.17(+6.16%)
Apr 23, 2019 2.990 2.990 2.760 2.760 12,814 -0.27(-8.91%)
Apr 22, 2019 3.150 3.150 2.840 3.030 43,841 -0.09(-2.88%)
Apr 18, 2019 3.380 3.400 3.060 3.120 23,000 -0.19(-5.74%)
Apr 17, 2019 3.170 3.320 3.040 3.310 34,084 +0.11(+3.44%)
Apr 16, 2019 3.230 3.230 3.020 3.200 22,768 -0.05(-1.54%)
Apr 15, 2019 3.430 3.430 3.070 3.250 33,296 -0.18(-5.25%)
Apr 12, 2019 3.450 3.500 3.347 3.430 35,200 +0.01(+0.29%)
Apr 11, 2019 3.390 3.526 3.390 3.420 11,209 +0.00(+0.00%)
Apr 10, 2019 3.670 3.680 3.390 3.420 34,559 -0.31(-8.31%)
Apr 09, 2019 3.800 3.800 3.620 3.730 16,272 -0.07(-1.84%)
Apr 08, 2019 3.680 3.860 3.650 3.800 53,989 +0.12(+3.26%)
Apr 05, 2019 4.050 4.089 3.600 3.680 79,700 -0.46(-11.11%)
Apr 04, 2019 4.070 4.150 3.810 4.140 28,026 +0.02(+0.49%)
Apr 03, 2019 4.000 4.200 3.894 4.120 60,005 +0.15(+3.78%)
Apr 02, 2019 3.680 4.020 3.680 3.970 102,038 +0.32(+8.77%)
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