Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.70 11.10 10.70 11.10 4,864 +0.50(+4.72%)
Mar 30, 2020 11.50 11.60 10.40 10.60 6,964 -0.40(-3.64%)
Mar 27, 2020 10.80 11.77 10.20 11.00 15,170 +0.30(+2.80%)
Mar 26, 2020 10.20 10.80 10.00 10.70 10,711 +0.30(+2.88%)
Mar 25, 2020 11.00 11.00 9.900 10.40 13,824 -0.40(-3.70%)
Mar 24, 2020 10.50 11.30 9.700 10.80 12,962 +0.70(+6.93%)
Mar 23, 2020 9.900 10.20 9.500 10.10 6,738 +0.21(+2.10%)
Mar 20, 2020 10.00 10.00 9.101 9.892 6,710 +0.09(+0.94%)
Mar 19, 2020 9.600 9.800 9.500 9.800 3,106 +0.80(+8.89%)
Mar 18, 2020 10.20 10.30 9.000 9.000 4,968 -1.30(-12.62%)
Mar 17, 2020 10.30 10.30 9.700 10.30 6,158 +0.00(+0.00%)
Mar 16, 2020 9.900 10.40 9.700 10.30 11,130 +0.40(+4.04%)
Mar 13, 2020 10.00 10.20 9.900 9.900 3,820 -0.10(-1.00%)
Mar 12, 2020 9.900 10.10 9.600 10.00 7,137 +0.10(+1.00%)
Mar 11, 2020 10.10 10.20 9.900 9.901 4,958 -0.25(-2.45%)
Mar 10, 2020 10.10 10.20 9.900 10.15 1,713 +0.25(+2.53%)
Mar 09, 2020 10.10 10.20 9.800 9.900 11,984 -0.05(-0.50%)
Mar 06, 2020 10.00 10.20 9.902 9.950 910 +0.05(+0.51%)
Mar 05, 2020 9.900 10.10 9.900 9.900 2,320 -0.40(-3.88%)
Mar 04, 2020 9.900 10.50 9.900 10.30 1,450 +0.30(+3.00%)
Mar 03, 2020 10.10 10.40 10.00 10.00 5,064 -0.10(-0.99%)
Mar 02, 2020 10.00 10.20 9.900 10.10 4,705 +0.10(+1.00%)
Feb 28, 2020 9.707 10.25 9.707 10.00 2,290 -0.20(-1.96%)
Feb 27, 2020 10.40 10.40 10.00 10.20 3,671 -0.13(-1.29%)
Feb 26, 2020 10.50 10.50 10.20 10.33 2,880 -0.17(-1.59%)
Feb 25, 2020 10.60 10.60 10.20 10.50 2,182 +0.10(+0.96%)
Feb 24, 2020 10.60 11.10 10.30 10.40 2,981 -0.50(-4.59%)
Feb 21, 2020 10.80 10.90 10.30 10.90 2,650 +0.20(+1.87%)
Feb 20, 2020 10.90 10.90 10.65 10.70 2,225 -0.40(-3.60%)
Feb 19, 2020 11.30 11.40 10.70 11.10 2,020 -0.20(-1.77%)
Feb 18, 2020 11.60 11.60 11.00 11.30 6,671 -0.10(-0.88%)
Feb 14, 2020 11.30 11.50 11.20 11.40 4,150 +0.10(+0.88%)
Feb 13, 2020 11.20 11.60 11.20 11.30 1,605 -0.10(-0.88%)
Feb 12, 2020 11.40 11.60 11.30 11.40 1,413 -0.30(-2.56%)
Feb 11, 2020 11.40 12.00 11.20 11.70 1,508 +0.40(+3.54%)
Feb 10, 2020 11.30 11.50 11.00 11.30 2,364 +0.10(+0.89%)
Feb 07, 2020 11.40 11.40 11.10 11.20 2,640 -0.20(-1.75%)
Feb 06, 2020 11.20 12.00 11.20 11.40 4,660 +0.00(+0.00%)
Feb 05, 2020 11.20 11.40 11.00 11.40 3,635 +0.20(+1.79%)
Feb 04, 2020 10.80 11.30 10.80 11.20 1,262 +0.40(+3.70%)
Feb 03, 2020 11.00 11.10 10.74 10.80 2,375 +0.00(+0.00%)
Jan 31, 2020 10.90 11.14 10.73 10.80 920 -0.30(-2.70%)
Jan 30, 2020 11.10 11.10 10.80 11.10 1,655 +0.30(+2.78%)
Jan 29, 2020 11.30 11.30 10.70 10.80 1,158 -0.30(-2.70%)
Jan 28, 2020 10.80 11.30 10.60 11.10 699 +0.50(+4.72%)
Jan 27, 2020 11.00 11.10 10.50 10.60 5,593 -0.50(-4.50%)
Jan 24, 2020 11.30 11.50 11.00 11.10 1,950 -0.14(-1.23%)
Jan 23, 2020 11.10 11.50 11.10 11.24 1,041 +0.04(+0.34%)
Jan 22, 2020 11.10 11.50 11.10 11.20 1,984 -0.20(-1.75%)
Jan 21, 2020 11.00 11.40 11.00 11.40 1,475 +0.27(+2.46%)
Jan 17, 2020 11.00 11.50 11.00 11.13 6,760 +0.16(+1.45%)
Jan 16, 2020 11.10 11.10 10.80 10.97 1,668 -0.13(-1.20%)
Jan 15, 2020 11.00 11.30 10.20 11.10 7,727 -0.10(-0.87%)
Jan 14, 2020 11.20 11.80 10.90 11.20 8,100 +0.30(+2.72%)
Jan 13, 2020 12.50 12.50 10.80 10.90 11,989 -1.55(-12.45%)
Jan 10, 2020 10.50 12.50 10.45 12.45 31,670 +2.05(+19.71%)
Jan 09, 2020 10.40 10.40 10.10 10.40 9,540 +0.10(+0.97%)
Jan 08, 2020 10.30 10.31 9.980 10.30 366 +0.10(+0.98%)
Jan 07, 2020 10.40 10.50 9.981 10.20 3,876 -0.10(-0.98%)
Jan 06, 2020 9.900 10.50 9.900 10.30 1,665 +0.32(+3.22%)
Jan 03, 2020 9.901 10.50 9.901 9.980 640 -0.12(-1.19%)
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