Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.690 4.780 4.495 4.660 56,278 -0.02(-0.43%)
Mar 30, 2020 4.770 4.770 4.470 4.680 49,397 -0.04(-0.85%)
Mar 27, 2020 4.830 4.930 4.600 4.720 42,100 -0.48(-9.23%)
Mar 26, 2020 4.740 5.210 4.740 5.200 90,430 +0.49(+10.40%)
Mar 25, 2020 4.330 4.811 3.980 4.710 75,756 +0.38(+8.78%)
Mar 24, 2020 4.220 4.430 4.025 4.330 92,452 +0.16(+3.84%)
Mar 23, 2020 3.960 4.255 3.700 4.170 51,673 +0.18(+4.51%)
Mar 20, 2020 4.360 4.580 3.880 3.990 105,600 -0.33(-7.64%)
Mar 19, 2020 4.000 4.350 3.710 4.320 90,130 +0.51(+13.39%)
Mar 18, 2020 4.170 4.420 3.610 3.810 90,115 -0.72(-15.89%)
Mar 17, 2020 3.620 4.530 3.620 4.530 130,355 +1.02(+29.06%)
Mar 16, 2020 4.400 5.250 3.500 3.510 154,953 -1.29(-26.88%)
Mar 13, 2020 4.600 4.830 4.400 4.800 133,500 +0.34(+7.62%)
Mar 12, 2020 5.010 5.190 4.400 4.460 111,616 -0.92(-17.10%)
Mar 11, 2020 5.790 5.830 5.320 5.380 70,594 -0.60(-10.03%)
Mar 10, 2020 6.340 6.440 5.810 5.980 80,704 -0.15(-2.45%)
Mar 09, 2020 6.010 6.290 5.930 6.130 63,713 -0.18(-2.85%)
Mar 06, 2020 6.290 6.600 6.080 6.310 59,300 -0.25(-3.81%)
Mar 05, 2020 6.730 7.000 6.430 6.560 54,898 -0.42(-6.02%)
Mar 04, 2020 6.560 7.000 6.550 6.980 48,178 +0.55(+8.55%)
Mar 03, 2020 6.810 6.870 6.310 6.430 86,344 -0.45(-6.54%)
Mar 02, 2020 6.770 7.040 6.760 6.880 46,659 +0.05(+0.73%)
Feb 28, 2020 6.730 6.915 6.555 6.830 115,500 -0.03(-0.44%)
Feb 27, 2020 7.220 7.220 6.830 6.860 127,588 -0.51(-6.92%)
Feb 26, 2020 7.430 7.460 7.030 7.370 85,959 +0.15(+2.08%)
Feb 25, 2020 7.710 8.000 7.200 7.220 49,653 -0.20(-2.70%)
Feb 24, 2020 7.380 7.570 7.260 7.420 76,123 -0.45(-5.72%)
Feb 21, 2020 8.090 8.090 7.710 7.870 45,500 -0.20(-2.48%)
Feb 20, 2020 8.160 8.240 8.030 8.070 31,710 -0.15(-1.82%)
Feb 19, 2020 8.200 8.250 8.200 8.220 29,966 +0.03(+0.37%)
Feb 18, 2020 8.210 8.250 8.150 8.190 14,699 +0.04(+0.49%)
Feb 14, 2020 8.288 8.480 8.110 8.150 26,500 -0.21(-2.51%)
Feb 13, 2020 8.390 8.500 8.340 8.360 18,449 -0.12(-1.42%)
Feb 12, 2020 8.440 8.500 8.405 8.480 40,518 +0.13(+1.56%)
Feb 11, 2020 8.240 8.360 8.240 8.350 28,819 +0.08(+0.97%)
Feb 10, 2020 7.730 8.270 7.730 8.270 31,926 +0.44(+5.62%)
Feb 07, 2020 8.070 8.290 7.670 7.830 105,000 -0.36(-4.40%)
Feb 06, 2020 8.380 8.450 8.130 8.190 51,661 -0.12(-1.44%)
Feb 05, 2020 8.140 8.370 7.970 8.310 67,232 +0.36(+4.53%)
Feb 04, 2020 7.530 8.100 7.530 7.950 78,801 +0.47(+6.28%)
Feb 03, 2020 7.300 7.510 7.070 7.480 56,201 +0.22(+3.03%)
Jan 31, 2020 7.000 7.410 6.690 7.260 108,900 +0.18(+2.54%)
Jan 30, 2020 7.360 7.500 7.050 7.080 44,885 -0.39(-5.22%)
Jan 29, 2020 7.210 7.560 6.970 7.470 81,457 +0.21(+2.89%)
Jan 28, 2020 7.250 7.390 7.194 7.260 43,483 +0.09(+1.33%)
Jan 27, 2020 7.290 7.380 7.130 7.165 76,312 -0.22(-3.04%)
Jan 24, 2020 7.680 7.680 7.330 7.390 48,900 -0.25(-3.27%)
Jan 23, 2020 7.900 8.000 7.600 7.640 29,204 -0.32(-4.02%)
Jan 22, 2020 7.910 8.040 7.750 7.960 84,558 +0.12(+1.53%)
Jan 21, 2020 7.950 7.950 7.800 7.840 43,233 -0.10(-1.26%)
Jan 17, 2020 7.780 8.060 7.710 7.940 102,300 +0.26(+3.39%)
Jan 16, 2020 7.690 7.770 7.630 7.680 17,577 +0.11(+1.45%)
Jan 15, 2020 7.560 7.960 7.520 7.570 42,917 +0.01(+0.13%)
Jan 14, 2020 7.690 7.880 7.510 7.560 28,656 -0.21(-2.70%)
Jan 13, 2020 7.580 8.010 7.430 7.770 48,090 +0.13(+1.70%)
Jan 10, 2020 7.720 7.940 7.560 7.640 31,100 -0.12(-1.55%)
Jan 09, 2020 7.950 8.010 7.720 7.760 35,595 -0.15(-1.90%)
Jan 08, 2020 7.820 7.950 7.710 7.910 37,688 +0.04(+0.51%)
Jan 07, 2020 7.550 7.980 7.550 7.870 44,195 +0.26(+3.42%)
Jan 06, 2020 7.570 7.765 7.390 7.610 33,681 -0.08(-1.04%)
Jan 03, 2020 7.630 7.800 7.530 7.690 22,100 -0.06(-0.77%)
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