Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.870 4.200 3.751 4.090 435,400 +0.18(+4.60%)
Jan 30, 2020 4.060 4.209 3.900 3.910 352,164 +0.05(+1.30%)
Jan 29, 2020 4.250 4.330 3.500 3.860 758,487 -0.39(-9.18%)
Jan 28, 2020 4.540 4.540 4.100 4.250 328,678 -0.25(-5.56%)
Jan 27, 2020 4.310 4.580 4.210 4.500 294,385 +0.06(+1.35%)
Jan 24, 2020 5.000 5.140 4.210 4.440 1,373,800 -0.16(-3.48%)
Jan 23, 2020 5.070 5.140 4.500 4.600 520,368 -0.43(-8.55%)
Jan 22, 2020 4.750 5.250 4.680 5.030 744,722 +0.38(+8.17%)
Jan 21, 2020 4.700 5.100 4.363 4.650 881,197 +0.05(+1.09%)
Jan 17, 2020 3.900 4.740 3.760 4.600 2,290,200 +1.00(+27.78%)
Jan 16, 2020 3.640 3.900 3.550 3.600 335,960 +0.04(+1.12%)
Jan 15, 2020 3.620 3.940 3.550 3.560 568,759 +0.32(+9.88%)
Jan 14, 2020 3.250 3.340 3.110 3.240 296,943 -0.01(-0.31%)
Jan 13, 2020 3.290 3.400 3.050 3.250 216,048 +0.04(+1.09%)
Jan 10, 2020 3.000 3.390 2.955 3.215 2,002,200 -0.39(-10.69%)
Jan 09, 2020 3.540 3.750 3.540 3.600 76,319 +0.00(+0.00%)
Jan 08, 2020 3.660 3.800 3.560 3.600 118,024 -0.10(-2.70%)
Jan 07, 2020 3.500 3.870 3.500 3.700 116,690 +0.16(+4.52%)
Jan 06, 2020 3.600 3.810 3.530 3.540 25,639 -0.12(-3.28%)
Jan 03, 2020 3.670 3.800 3.570 3.660 75,600 -0.02(-0.54%)
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