Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.360 8.490 8.100 8.360 76,488 +0.01(+0.12%)
Feb 27, 2019 8.340 8.500 8.040 8.350 73,994 +0.01(+0.12%)
Feb 26, 2019 8.520 8.520 8.165 8.340 76,534 -0.19(-2.23%)
Feb 25, 2019 8.300 8.670 8.210 8.530 163,045 +0.28(+3.39%)
Feb 22, 2019 8.090 8.320 7.900 8.250 130,000 +0.19(+2.36%)
Feb 21, 2019 8.150 8.160 7.940 8.060 45,564 -0.13(-1.59%)
Feb 20, 2019 8.200 8.210 7.910 8.190 121,161 +0.02(+0.24%)
Feb 19, 2019 8.300 8.420 8.000 8.170 144,168 -0.18(-2.16%)
Feb 15, 2019 8.190 8.450 8.030 8.350 309,200 +0.19(+2.33%)
Feb 14, 2019 7.790 8.300 7.790 8.160 290,080 +0.26(+3.29%)
Feb 13, 2019 7.720 7.930 7.500 7.900 308,875 +0.24(+3.13%)
Feb 12, 2019 7.810 7.850 7.521 7.660 94,890 -0.14(-1.79%)
Feb 11, 2019 7.920 8.010 7.770 7.800 164,824 -0.03(-0.38%)
Feb 08, 2019 7.850 8.000 7.740 7.830 209,000 +0.00(+0.00%)
Feb 07, 2019 7.510 7.960 7.500 7.830 308,281 +0.23(+3.03%)
Feb 06, 2019 8.090 8.160 7.200 7.600 1,867,385 -1.80(-19.15%)
Feb 05, 2019 9.310 9.450 9.270 9.400 43,272 +0.24(+2.62%)
Feb 04, 2019 9.070 9.413 9.070 9.160 34,863 -0.02(-0.22%)
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