Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.000 4.077 3.910 4.020 1,107,900 +0.00(+0.00%)
May 28, 2020 4.200 4.200 4.000 4.020 1,633,759 -0.15(-3.60%)
May 27, 2020 4.100 4.240 3.970 4.170 1,439,086 +0.17(+4.25%)
May 26, 2020 4.080 4.220 3.990 4.000 979,226 +0.07(+1.78%)
May 22, 2020 3.960 4.120 3.890 3.930 401,800 -0.06(-1.50%)
May 21, 2020 4.160 4.280 3.970 3.990 771,201 -0.17(-4.09%)
May 20, 2020 4.300 4.490 4.040 4.160 487,306 -0.08(-1.89%)
May 19, 2020 4.150 4.365 3.970 4.240 585,363 +0.09(+2.17%)
May 18, 2020 3.810 4.340 3.760 4.150 1,028,876 +0.51(+13.85%)
May 15, 2020 3.650 3.710 3.520 3.645 400,000 -0.08(-2.28%)
May 14, 2020 3.560 3.850 3.450 3.730 601,965 +0.08(+2.19%)
May 13, 2020 3.600 3.660 3.410 3.650 1,089,062 +0.03(+0.83%)
May 12, 2020 3.810 4.300 3.580 3.620 2,128,041 -0.82(-18.47%)
May 11, 2020 4.350 4.560 4.230 4.440 599,420 +0.07(+1.60%)
May 08, 2020 4.410 4.560 4.360 4.370 604,800 +0.07(+1.63%)
May 07, 2020 4.240 4.440 4.220 4.300 827,886 +0.09(+2.14%)
May 06, 2020 4.390 4.550 4.120 4.210 579,225 -0.19(-4.32%)
May 05, 2020 4.190 4.580 4.190 4.400 777,698 +0.25(+6.02%)
May 04, 2020 4.240 4.330 4.050 4.150 563,971 -0.14(-3.26%)
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