Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.48 11.57 11.31 11.47 56,164 -0.11(-0.95%)
Jun 29, 2021 12.09 12.16 11.40 11.58 99,390 -0.24(-2.06%)
Jun 28, 2021 11.67 12.57 10.96 11.82 362,941 +1.35(+12.91%)
Jun 25, 2021 10.65 10.65 10.30 10.47 47,931 -0.02(-0.15%)
Jun 24, 2021 10.46 10.67 10.25 10.49 68,696 +0.02(+0.15%)
Jun 23, 2021 10.22 10.49 10.15 10.47 59,021 +0.23(+2.23%)
Jun 22, 2021 10.35 10.35 10.14 10.24 82,461 -0.02(-0.15%)
Jun 21, 2021 9.748 10.41 9.605 10.26 68,295 +0.63(+6.53%)
Jun 18, 2021 9.787 9.787 9.541 9.630 25,661 -0.13(-1.29%)
Jun 17, 2021 9.591 9.819 9.443 9.756 43,713 +0.06(+0.65%)
Jun 16, 2021 9.567 9.842 9.426 9.693 99,088 +0.10(+1.07%)
Jun 15, 2021 10.14 10.15 9.488 9.591 89,181 -0.56(-5.50%)
Jun 14, 2021 9.905 10.15 9.858 10.15 62,427 +0.29(+2.95%)
Jun 11, 2021 9.669 9.898 9.551 9.858 86,514 +0.33(+3.42%)
Jun 10, 2021 9.559 9.559 9.178 9.532 90,352 -0.09(-0.93%)
Jun 09, 2021 9.217 9.621 9.147 9.621 118,780 +0.49(+5.37%)
Jun 08, 2021 9.022 9.186 8.952 9.131 40,523 +0.11(+1.21%)
Jun 07, 2021 8.851 9.022 8.750 9.022 71,511 +0.20(+2.29%)
Jun 04, 2021 8.734 8.820 8.392 8.820 44,870 +0.44(+5.19%)
Jun 03, 2021 8.314 8.626 8.195 8.384 26,286 -0.09(-1.01%)
Jun 02, 2021 8.182 8.478 8.182 8.470 24,841 +0.26(+3.22%)
Jun 01, 2021 7.894 8.353 7.817 8.206 68,654 +0.31(+3.94%)
May 28, 2021 8.509 8.602 7.700 7.894 149,834 -0.21(-2.59%)
May 27, 2021 8.416 8.439 7.918 8.104 40,852 -0.21(-2.53%)
May 26, 2021 7.840 8.353 7.786 8.314 51,683 +0.47(+6.05%)
May 25, 2021 7.894 8.248 7.778 7.840 58,503 -0.02(-0.30%)
May 24, 2021 8.081 8.400 7.824 7.863 18,489 -0.20(-2.51%)
May 21, 2021 7.910 8.167 7.848 8.066 22,978 +0.16(+2.07%)
May 20, 2021 7.902 7.972 7.751 7.902 14,580 -0.09(-1.07%)
May 19, 2021 8.027 8.120 7.669 7.988 38,410 -0.10(-1.25%)
May 18, 2021 7.529 8.089 7.443 8.089 80,158 +0.58(+7.77%)
May 17, 2021 7.303 7.506 7.117 7.506 21,858 +0.29(+3.99%)
May 14, 2021 7.319 7.381 7.039 7.218 30,825 +0.00(+0.00%)
May 13, 2021 7.148 7.257 7.039 7.218 48,021 +0.14(+1.92%)
May 12, 2021 7.296 7.341 6.946 7.082 24,773 -0.35(-4.76%)
May 11, 2021 7.506 7.576 7.358 7.436 32,601 -0.13(-1.75%)
May 10, 2021 7.311 7.583 7.296 7.568 69,221 +0.22(+3.02%)
May 07, 2021 7.381 7.381 7.210 7.346 16,718 -0.09(-1.20%)
May 06, 2021 7.459 7.459 7.272 7.436 28,671 -0.02(-0.21%)
May 05, 2021 7.568 7.576 7.373 7.451 18,861 -0.13(-1.74%)
May 04, 2021 7.684 7.684 7.327 7.583 36,776 -0.09(-1.12%)
May 03, 2021 7.583 7.692 7.241 7.669 44,598 +0.23(+3.14%)
Apr 30, 2021 7.506 7.525 7.272 7.436 85,885 +0.08(+1.06%)
Apr 29, 2021 7.112 7.373 7.061 7.358 44,972 +0.12(+1.70%)
Apr 28, 2021 6.928 7.235 6.905 7.235 49,357 +0.33(+4.78%)
Apr 27, 2021 7.059 7.065 6.779 6.905 46,133 -0.08(-1.10%)
Apr 26, 2021 6.552 7.074 6.552 6.982 89,027 +0.46(+7.06%)
Apr 23, 2021 6.552 6.552 6.340 6.521 31,020 +0.02(+0.35%)
Apr 22, 2021 6.675 6.675 6.429 6.498 45,382 +0.01(+0.12%)
Apr 21, 2021 6.268 6.713 6.261 6.491 83,470 +0.23(+3.68%)
Apr 20, 2021 6.299 6.437 6.207 6.261 25,468 -0.03(-0.49%)
Apr 19, 2021 6.468 6.514 6.291 6.291 36,295 -0.22(-3.42%)
Apr 16, 2021 6.529 6.551 6.399 6.514 28,544 -0.02(-0.24%)
Apr 15, 2021 6.644 6.690 6.406 6.529 46,685 -0.02(-0.23%)
Apr 14, 2021 6.253 6.580 6.192 6.544 14,726 +0.28(+4.53%)
Apr 13, 2021 6.314 6.368 6.169 6.261 20,295 -0.11(-1.69%)
Apr 12, 2021 6.452 6.452 6.284 6.368 21,346 -0.12(-1.78%)
Apr 09, 2021 6.506 6.575 6.368 6.483 16,552 -0.12(-1.86%)
Apr 08, 2021 6.951 6.951 6.391 6.606 33,529 -0.23(-3.37%)
Apr 07, 2021 6.629 7.005 6.583 6.836 54,185 +0.26(+3.97%)
Apr 06, 2021 6.399 6.598 6.368 6.575 25,882 +0.23(+3.63%)
Apr 05, 2021 6.061 6.391 5.984 6.345 39,482 +0.31(+5.08%)
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