Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2021 24.25 24.25 24.25 0 -3.27(-11.88%)
May 21, 2021 29.56 42.00 26.30 27.52 1,126,706 -8.56(-23.73%)
May 20, 2021 19.28 48.80 19.00 36.08 2,850,137 +16.89(+88.01%)
May 19, 2021 17.99 19.49 16.34 19.19 51,166 +0.78(+4.24%)
May 18, 2021 20.39 20.39 18.00 18.41 75,951 -2.32(-11.19%)
May 17, 2021 24.49 25.40 20.50 20.73 30,741 -2.28(-9.91%)
May 14, 2021 25.50 26.50 21.96 23.01 56,122 -2.65(-10.33%)
May 13, 2021 26.80 26.80 25.35 25.66 14,706 -0.98(-3.68%)
May 12, 2021 28.00 30.00 26.00 26.64 21,854 +1.04(+4.06%)
May 11, 2021 30.80 31.99 25.26 25.60 87,430 -6.37(-19.92%)
May 10, 2021 35.00 35.00 30.66 31.97 12,744 -1.30(-3.91%)
May 07, 2021 41.00 41.00 30.51 33.27 59,843 +2.34(+7.57%)
May 06, 2021 31.01 31.61 29.52 30.93 6,509 -0.57(-1.81%)
May 05, 2021 35.28 35.50 31.50 31.50 10,944 -4.88(-13.41%)
May 04, 2021 36.88 36.88 36.00 36.38 6,381 -1.20(-3.18%)
May 03, 2021 40.85 40.85 36.64 37.58 8,488 -1.12(-2.91%)
Apr 30, 2021 39.20 40.92 36.15 38.70 6,700 -1.01(-2.54%)
Apr 29, 2021 42.10 42.50 38.75 39.71 10,464 -2.39(-5.68%)
Apr 28, 2021 43.17 43.85 39.00 42.10 15,236 -2.40(-5.39%)
Apr 27, 2021 40.00 48.00 38.50 44.50 63,604 +5.50(+14.10%)
Apr 26, 2021 38.00 39.00 36.55 39.00 23,638 +4.64(+13.50%)
Apr 23, 2021 31.54 36.93 30.88 34.36 15,300 +1.40(+4.25%)
Apr 22, 2021 31.06 33.83 30.52 32.96 31,526 +0.84(+2.62%)
Apr 21, 2021 29.00 32.12 29.00 32.12 37,180 +2.71(+9.21%)
Apr 20, 2021 31.20 32.49 29.10 29.41 5,131 -1.41(-4.57%)
Apr 19, 2021 33.86 33.86 28.62 30.82 48,691 -5.08(-14.15%)
Apr 16, 2021 31.00 36.85 30.50 35.90 12,600 +3.90(+12.19%)
Apr 15, 2021 32.02 33.93 30.25 32.00 12,724 -0.30(-0.93%)
Apr 14, 2021 33.09 33.50 32.10 32.30 7,080 -0.79(-2.39%)
Apr 13, 2021 35.00 35.00 33.09 33.09 6,295 -2.27(-6.42%)
Apr 12, 2021 36.40 36.54 34.29 35.36 11,519 -1.82(-4.90%)
Apr 09, 2021 36.39 39.70 36.25 37.18 14,000 -0.22(-0.59%)
Apr 08, 2021 36.24 40.00 36.24 37.40 13,510 +1.14(+3.14%)
Apr 07, 2021 41.32 41.44 33.66 36.26 58,519 -4.72(-11.52%)
Apr 06, 2021 38.53 41.43 38.53 40.98 8,786 +1.90(+4.86%)
Apr 05, 2021 41.00 41.00 36.00 39.08 12,031 +1.34(+3.55%)
Apr 01, 2021 38.49 39.99 35.99 37.74 13,100 +2.32(+6.55%)
Mar 31, 2021 35.82 36.87 33.30 35.42 15,485 -0.80(-2.21%)
Mar 30, 2021 39.00 39.00 35.00 36.22 25,257 -4.90(-11.92%)
Mar 29, 2021 56.90 57.00 38.00 41.12 189,104 +4.57(+12.51%)
Mar 26, 2021 27.40 40.00 25.75 36.55 81,500 +9.74(+36.33%)
Mar 25, 2021 26.52 27.84 25.55 26.81 14,276 -1.16(-4.15%)
Mar 24, 2021 27.02 29.87 26.75 27.97 38,858 +0.47(+1.71%)
Mar 23, 2021 28.11 28.91 26.51 27.50 19,574 +0.50(+1.85%)
Mar 22, 2021 28.75 29.87 27.00 27.00 9,476 -1.75(-6.09%)
Mar 19, 2021 29.46 30.00 28.47 28.75 18,600 +0.74(+2.64%)
Mar 18, 2021 29.48 30.49 28.00 28.01 14,121 -2.73(-8.88%)
Mar 17, 2021 31.52 31.52 29.22 30.74 10,246 -0.78(-2.47%)
Mar 16, 2021 30.00 33.00 28.94 31.52 36,437 +3.16(+11.14%)
Mar 15, 2021 27.26 29.00 26.19 28.36 16,791 +2.18(+8.33%)
Mar 12, 2021 25.27 26.97 25.27 26.18 7,400 +0.61(+2.39%)
Mar 11, 2021 27.43 27.93 25.09 25.57 18,065 -1.13(-4.25%)
Mar 10, 2021 28.50 28.50 26.17 26.70 27,419 -1.35(-4.80%)
Mar 09, 2021 27.75 29.16 26.53 28.05 31,078 +0.62(+2.26%)
Mar 08, 2021 26.81 29.42 26.26 27.43 14,871 +0.64(+2.39%)
Mar 05, 2021 28.41 29.33 25.00 26.79 38,600 -1.41(-5.00%)
Mar 04, 2021 31.63 33.92 28.12 28.20 21,152 -3.02(-9.67%)
Mar 03, 2021 34.85 34.85 31.22 31.22 8,243 -3.09(-9.01%)
Mar 02, 2021 36.31 36.31 33.33 34.31 13,468 -1.88(-5.19%)
Mar 01, 2021 40.00 41.83 35.11 36.19 17,740 -2.32(-6.02%)
Feb 26, 2021 38.30 40.95 37.06 38.51 27,100 +0.06(+0.16%)
Feb 25, 2021 41.20 42.00 36.35 38.45 22,034 -4.02(-9.47%)
Feb 24, 2021 49.90 51.33 41.50 42.47 76,158 -1.14(-2.61%)
Feb 23, 2021 35.56 44.52 28.50 43.61 87,505 +7.55(+20.94%)
Feb 22, 2021 38.51 39.01 35.56 36.06 17,296 -2.93(-7.51%)
Feb 19, 2021 38.43 39.00 37.50 38.99 24,300 +2.75(+7.59%)
Feb 18, 2021 35.64 38.31 35.05 36.24 27,218 -0.05(-0.13%)
Feb 17, 2021 35.69 38.39 35.05 36.29 16,509 -1.50(-3.98%)
Feb 16, 2021 40.11 42.00 35.96 37.79 38,818 +1.98(+5.53%)
Feb 12, 2021 38.62 40.00 35.32 35.81 43,000 -2.19(-5.76%)
Feb 11, 2021 39.34 40.95 37.05 38.00 42,433 -1.40(-3.55%)
Feb 10, 2021 42.00 43.30 39.00 39.40 75,564 +0.05(+0.13%)
Feb 09, 2021 50.01 52.88 38.69 39.35 236,188 -19.89(-33.58%)
Feb 08, 2021 62.30 62.76 55.21 59.24 43,622 +0.73(+1.25%)
Feb 05, 2021 59.47 60.22 57.54 58.51 20,700 +0.24(+0.41%)
Feb 04, 2021 63.06 63.90 58.01 58.27 47,076 -3.82(-6.15%)
Feb 03, 2021 62.80 62.80 58.66 62.09 34,856 -0.62(-0.99%)
Feb 02, 2021 58.00 64.20 54.03 62.71 41,633 +3.86(+6.56%)
Feb 01, 2021 58.31 59.68 50.00 58.85 36,618 +0.11(+0.19%)
Jan 29, 2021 58.50 63.31 49.26 58.74 78,800 +4.74(+8.78%)
Jan 28, 2021 44.00 58.50 39.00 54.00 148,309 +17.96(+49.83%)
Jan 27, 2021 34.41 37.64 33.34 36.04 135,694 +0.27(+0.75%)
Jan 26, 2021 35.46 37.77 33.36 35.77 93,262 +0.76(+2.17%)
Jan 25, 2021 40.04 40.21 31.01 35.01 176,174 -5.45(-13.46%)
Jan 22, 2021 44.00 44.00 40.11 40.45 36,100 -4.05(-9.09%)
Jan 21, 2021 44.48 49.96 42.15 44.50 131,674 +3.60(+8.80%)
Jan 20, 2021 33.30 42.55 33.21 40.90 95,648 +8.30(+25.46%)
Jan 19, 2021 30.77 33.00 30.00 32.60 74,865 +2.64(+8.81%)
Jan 15, 2021 29.30 30.00 28.75 29.96 26,600 +0.59(+2.01%)
Jan 14, 2021 28.88 29.37 28.40 29.37 27,749 +0.94(+3.31%)
Jan 13, 2021 28.02 29.60 27.21 28.43 52,393 -0.56(-1.93%)
Jan 12, 2021 28.00 30.40 27.01 28.99 90,393 -0.97(-3.24%)
Jan 11, 2021 31.27 31.27 27.35 29.96 51,089 -0.50(-1.64%)
Jan 08, 2021 25.02 31.00 24.28 30.46 67,600 +5.85(+23.77%)
Jan 07, 2021 22.85 25.00 20.86 24.61 48,773 +1.76(+7.70%)
Jan 06, 2021 23.14 23.14 21.19 22.85 35,541 -0.61(-2.60%)
Jan 05, 2021 23.71 23.71 22.60 23.46 20,820 -0.55(-2.29%)
Jan 04, 2021 26.83 26.83 23.05 24.01 35,302 -0.39(-1.60%)
Dec 31, 2020 24.40 24.40 24.40 109,874 -2.74(-10.10%)
Dec 30, 2020 26.60 28.80 24.90 27.14 109,874 -4.82(-15.08%)
Dec 29, 2020 30.08 32.27 28.71 31.96 53,456 -1.69(-5.02%)
Dec 28, 2020 30.50 33.78 29.01 33.65 150,254 +4.01(+13.55%)
Dec 24, 2020 31.16 32.50 27.90 29.64 92,600 -0.51(-1.71%)
Dec 23, 2020 37.99 40.89 29.00 30.15 350,365 -8.21(-21.40%)
Dec 22, 2020 33.50 76.99 33.00 38.36 2,544,529 +13.76(+55.93%)
Dec 21, 2020 15.49 37.41 15.26 24.60 366,268 +9.35(+61.31%)
Dec 18, 2020 15.70 15.90 14.66 15.25 41,700 -0.35(-2.24%)
Dec 17, 2020 13.10 16.97 13.00 15.60 109,313 +2.51(+19.17%)
Dec 16, 2020 13.79 13.99 13.00 13.09 35,669 -1.01(-7.16%)
Dec 15, 2020 15.00 15.50 13.55 14.10 104,025 -1.10(-7.24%)
Dec 14, 2020 15.39 16.50 12.13 15.20 606,370 +3.45(+29.36%)
Dec 11, 2020 10.95 11.80 10.94 11.75 69,500 +0.70(+6.33%)
Dec 10, 2020 10.87 11.05 10.87 11.05 41,332 +0.18(+1.66%)
Dec 09, 2020 10.89 10.95 10.86 10.87 2,853 -0.02(-0.18%)
Dec 08, 2020 10.83 10.95 10.82 10.89 9,269 +0.04(+0.41%)
Dec 07, 2020 10.90 10.90 10.76 10.85 2,734 -0.05(-0.50%)
Dec 04, 2020 10.89 10.90 10.89 10.90 1,000 +0.00(+0.00%)
Dec 03, 2020 10.90 10.90 10.90 32 +0.00(+0.00%)
Dec 02, 2020 10.90 10.90 10.90 2 +0.00(+0.00%)
Dec 01, 2020 10.90 10.90 10.90 10.90 1,518 +0.03(+0.28%)
Nov 30, 2020 10.76 10.90 10.76 10.87 4,098 +0.04(+0.37%)
Nov 27, 2020 10.83 10.87 10.83 10.83 2,000 +0.02(+0.19%)
Nov 24, 2020 10.81 10.81 10.81 0 +0.00(+0.00%)
Nov 23, 2020 10.81 10.81 10.81 197 +0.00(+0.00%)
Nov 20, 2020 10.80 10.81 10.80 10.81 500 -0.09(-0.83%)
Nov 19, 2020 10.90 10.90 10.90 10.90 257 +0.13(+1.21%)
Nov 18, 2020 10.77 10.77 10.77 100 +0.00(+0.00%)
Nov 17, 2020 10.77 10.77 10.77 10.77 819 +0.02(+0.19%)
Nov 16, 2020 10.75 10.75 10.75 155 +0.00(+0.00%)
Nov 13, 2020 10.75 10.75 10.75 10.75 300 +0.01(+0.09%)
Nov 12, 2020 10.74 10.74 10.74 56 +0.00(+0.00%)
Nov 11, 2020 10.74 10.74 10.74 11 +0.00(+0.00%)
Nov 10, 2020 10.74 10.74 10.74 10 +0.00(+0.00%)
Nov 09, 2020 10.74 10.74 10.74 10 +0.00(+0.00%)
Nov 05, 2020 10.74 10.74 10.74 0 -0.04(-0.41%)
Nov 04, 2020 10.78 10.78 10.78 1 +0.00(+0.00%)
Nov 02, 2020 10.78 10.78 10.78 0 +0.00(+0.00%)
Oct 30, 2020 10.78 10.78 10.78 7 +0.00(+0.00%)
Oct 29, 2020 10.78 10.78 10.78 1 +0.00(+0.00%)
Oct 27, 2020 10.78 10.78 10.78 0 +0.00(+0.00%)
Oct 26, 2020 10.78 10.78 10.78 1 +0.00(+0.00%)
Oct 22, 2020 10.78 10.78 10.78 0 +0.00(+0.00%)
Oct 21, 2020 10.78 10.78 10.78 1 +0.00(+0.00%)
Oct 20, 2020 10.78 10.78 10.78 25 +0.00(+0.00%)
Oct 19, 2020 10.78 10.78 10.78 44 +0.00(+0.00%)
Oct 16, 2020 10.78 10.78 10.78 1 +0.00(+0.00%)
Oct 13, 2020 10.78 10.78 10.78 0 +0.00(+0.00%)
Oct 12, 2020 10.78 10.78 10.78 25 +0.00(+0.00%)
Oct 09, 2020 10.78 10.78 10.78 22 +0.00(+0.00%)
Oct 08, 2020 10.78 10.78 10.78 16 +0.00(+0.00%)
Oct 07, 2020 10.73 10.79 10.73 10.78 3,777 +0.02(+0.16%)
Oct 06, 2020 10.77 10.77 10.77 78 +0.00(+0.00%)
Oct 05, 2020 10.79 10.79 10.77 10.77 879 -0.01(-0.13%)
Oct 02, 2020 10.73 10.78 10.72 10.78 2,700 -0.03(-0.28%)
Oct 01, 2020 10.76 10.81 10.76 10.81 3,933 +0.08(+0.75%)
Sep 30, 2020 10.73 10.73 10.73 2 +0.00(+0.00%)
Sep 29, 2020 10.73 10.73 10.73 1 +0.00(+0.00%)
Sep 25, 2020 10.73 10.73 10.73 0 +0.00(+0.00%)
Sep 23, 2020 10.73 10.73 10.73 0 -0.02(-0.20%)
Sep 22, 2020 10.73 10.75 10.73 10.75 201 +0.07(+0.67%)
Sep 21, 2020 10.68 10.68 10.68 10.68 110 +0.00(+0.00%)
Sep 17, 2020 10.68 10.68 10.68 0 +0.00(+0.00%)
Sep 16, 2020 10.68 10.68 10.68 34 +0.00(+0.00%)
Sep 15, 2020 10.68 10.68 10.68 10.68 123 -0.07(-0.65%)
Sep 14, 2020 10.75 10.75 10.75 10.75 116 +0.07(+0.66%)
Sep 11, 2020 10.78 10.78 10.68 162 -0.10(-0.93%)
Sep 10, 2020 10.78 10.78 10.78 10.78 111 +0.08(+0.75%)
Sep 09, 2020 10.70 10.72 10.70 10.70 1,600 -0.07(-0.65%)
Sep 08, 2020 10.77 10.77 10.77 11 +0.00(+0.00%)
Sep 04, 2020 10.77 10.77 10.77 10.77 800 +0.04(+0.40%)
Sep 03, 2020 10.70 10.73 10.70 10.73 1,765 +0.05(+0.44%)
Sep 02, 2020 10.71 10.71 10.68 10.68 1,147 -0.02(-0.19%)
Sep 01, 2020 10.70 10.70 10.70 10.70 4,332 +0.00(+0.00%)
Aug 31, 2020 10.76 10.76 10.70 10.70 1,224 -0.01(-0.09%)
Aug 28, 2020 10.71 10.71 10.71 10.71 2,100 +0.00(+0.00%)
Aug 27, 2020 10.71 10.71 10.71 10.71 313 -0.00(-0.00%)
Aug 26, 2020 10.80 10.80 10.71 10.71 1,562 -0.04(-0.39%)
Aug 25, 2020 10.75 10.75 10.75 2 +0.00(+0.00%)
Aug 24, 2020 10.75 10.75 10.70 10.75 1,203 +0.01(+0.11%)
Aug 21, 2020 10.74 10.74 10.74 12 +0.00(+0.00%)
Aug 20, 2020 10.74 10.74 10.74 22 +0.00(+0.00%)
Aug 19, 2020 10.74 10.74 10.74 3 +0.00(+0.00%)
Aug 18, 2020 10.68 10.74 10.68 10.74 900 +0.08(+0.75%)
Aug 17, 2020 10.66 10.66 10.66 16 +0.00(+0.00%)
Aug 14, 2020 10.66 10.66 10.66 22 +0.00(+0.00%)
Aug 13, 2020 10.79 10.80 10.66 10.66 6,750 +0.00(+0.00%)
Aug 12, 2020 10.66 10.66 10.66 27 +0.00(+0.00%)
Aug 11, 2020 10.66 10.66 10.66 10,001 +0.00(+0.00%)
Aug 10, 2020 10.73 10.73 10.66 10.66 10,295 +0.04(+0.38%)
Aug 07, 2020 10.71 10.71 10.62 10.62 32,100 -0.09(-0.84%)
Aug 06, 2020 10.76 10.76 10.71 10.71 4,300 +0.00(+0.00%)
Aug 05, 2020 10.80 10.80 10.71 10.71 74,963 +0.00(+0.00%)
Aug 04, 2020 10.71 10.71 10.71 10.71 912 +0.00(+0.00%)
Aug 03, 2020 10.71 10.71 10.71 10.71 134 -0.01(-0.09%)
Jul 31, 2020 10.80 10.80 10.70 10.72 6,100 -0.03(-0.28%)
Jul 30, 2020 10.75 10.75 10.75 81 +0.00(+0.00%)
Jul 29, 2020 10.75 10.91 10.75 10.75 138,851 -0.01(-0.09%)
Jul 28, 2020 11.04 11.04 10.76 10.76 1,274 +0.06(+0.56%)
Jul 27, 2020 10.70 10.70 10.70 84 +0.00(+0.00%)
Jul 24, 2020 10.70 10.70 10.70 10.70 200 +0.00(+0.00%)
Jul 23, 2020 10.70 10.70 10.70 37 +0.00(+0.00%)
Jul 22, 2020 11.00 11.00 10.70 10.70 2,302 +0.00(+0.00%)
Jul 21, 2020 10.70 10.70 10.70 10.70 343 -0.05(-0.47%)
Jul 20, 2020 10.70 10.75 10.66 10.75 27,793 +0.05(+0.47%)
Jul 17, 2020 10.75 10.75 10.70 10.70 20,100 -0.21(-1.92%)
Jul 16, 2020 10.94 10.94 10.75 10.91 3,892 -0.03(-0.28%)
Jul 15, 2020 10.94 10.94 10.94 10.94 3,513 +0.00(+0.00%)
Jul 14, 2020 10.88 10.94 10.88 10.94 920 +0.11(+0.97%)
Jul 13, 2020 10.94 10.94 10.82 10.83 6,240 -0.11(-0.96%)
Jul 10, 2020 10.94 10.94 10.80 10.94 4,800 +0.01(+0.09%)
Jul 09, 2020 10.99 10.99 10.93 10.93 347 -0.07(-0.64%)
Jul 08, 2020 11.00 11.00 10.90 11.00 1,079 +0.13(+1.20%)
Jul 07, 2020 10.75 10.87 10.75 10.87 469 -0.12(-1.09%)
Jul 06, 2020 11.04 11.05 10.99 10.99 3,079 +0.11(+1.02%)
Jul 02, 2020 11.05 11.05 10.75 10.88 2,800 +0.38(+3.61%)
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