Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.630 7.650 7.180 7.220 2,015,938 -0.43(-5.62%)
Apr 29, 2019 7.650 7.740 7.540 7.650 1,927,110 +0.03(+0.39%)
Apr 26, 2019 7.470 7.660 7.420 7.620 900,200 +0.14(+1.87%)
Apr 25, 2019 7.550 7.560 7.410 7.480 774,281 -0.09(-1.19%)
Apr 24, 2019 7.540 7.730 7.520 7.570 1,329,230 +0.03(+0.40%)
Apr 23, 2019 7.520 7.680 7.430 7.540 2,212,917 +0.06(+0.80%)
Apr 22, 2019 7.360 7.480 7.310 7.480 742,143 +0.05(+0.67%)
Apr 18, 2019 7.480 7.520 7.390 7.430 959,800 -0.08(-1.07%)
Apr 17, 2019 7.610 7.640 7.440 7.510 956,052 -0.07(-0.92%)
Apr 16, 2019 7.520 7.590 7.350 7.580 927,767 +0.11(+1.47%)
Apr 15, 2019 7.630 7.630 7.400 7.470 1,200,398 -0.12(-1.58%)
Apr 12, 2019 7.790 7.790 7.575 7.590 1,204,700 -0.13(-1.68%)
Apr 11, 2019 7.760 7.820 7.580 7.720 1,685,287 -0.08(-1.03%)
Apr 10, 2019 7.520 7.920 7.500 7.800 2,122,617 +0.33(+4.42%)
Apr 09, 2019 7.600 7.670 7.440 7.470 1,260,852 -0.15(-1.97%)
Apr 08, 2019 7.340 7.670 7.290 7.620 2,186,429 +0.22(+2.97%)
Apr 05, 2019 7.310 7.450 7.280 7.400 1,922,300 +0.10(+1.37%)
Apr 04, 2019 7.220 7.430 7.190 7.300 1,990,795 +0.06(+0.83%)
Apr 03, 2019 6.910 7.430 6.910 7.240 3,074,788 +0.34(+4.93%)
Apr 02, 2019 6.760 6.970 6.690 6.900 1,663,319 +0.13(+1.92%)
Apr 01, 2019 6.550 6.790 6.520 6.770 1,838,530 +0.26(+3.99%)
Mar 29, 2019 6.490 6.620 6.470 6.510 1,672,000 +0.07(+1.09%)
Mar 28, 2019 6.320 6.490 6.260 6.440 1,586,495 +0.19(+3.04%)
Mar 27, 2019 6.210 6.320 6.140 6.250 1,138,236 +0.03(+0.48%)
Mar 26, 2019 6.200 6.250 6.110 6.220 1,176,275 +0.13(+2.13%)
Mar 25, 2019 6.180 6.180 5.960 6.090 1,887,230 -0.05(-0.81%)
Mar 22, 2019 6.460 6.520 6.120 6.140 2,704,900 -0.36(-5.54%)
Mar 21, 2019 6.650 6.760 6.460 6.500 1,505,226 -0.21(-3.13%)
Mar 20, 2019 6.670 6.780 6.510 6.710 1,210,072 +0.06(+0.90%)
Mar 19, 2019 6.450 6.730 6.410 6.650 2,489,740 +0.21(+3.26%)
Mar 18, 2019 6.360 6.480 6.310 6.440 1,412,498 +0.10(+1.58%)
Mar 15, 2019 6.440 6.480 6.300 6.340 1,922,900 -0.09(-1.40%)
Mar 14, 2019 6.490 6.560 6.400 6.430 1,007,425 -0.10(-1.53%)
Mar 13, 2019 6.400 6.540 6.340 6.530 1,178,818 +0.14(+2.19%)
Mar 12, 2019 6.500 6.600 6.350 6.390 1,359,631 -0.12(-1.84%)
Mar 11, 2019 6.160 6.530 6.150 6.510 2,119,475 +0.36(+5.85%)
Mar 08, 2019 6.040 6.230 6.040 6.150 980,200 +0.02(+0.33%)
Mar 07, 2019 6.270 6.320 6.060 6.130 1,320,077 -0.15(-2.39%)
Mar 06, 2019 6.340 6.370 6.100 6.280 2,104,676 -0.09(-1.41%)
Mar 05, 2019 6.400 6.470 6.330 6.370 991,449 -0.06(-0.93%)
Mar 04, 2019 6.510 6.545 6.300 6.430 1,592,104 -0.04(-0.62%)
Mar 01, 2019 6.500 6.690 6.440 6.470 1,442,300 +0.02(+0.31%)
Feb 28, 2019 6.430 6.580 6.360 6.450 1,299,901 +0.01(+0.16%)
Feb 27, 2019 6.420 6.570 6.280 6.440 1,188,956 -0.01(-0.16%)
Feb 26, 2019 6.290 6.500 6.280 6.450 1,179,996 +0.12(+1.90%)
Feb 25, 2019 6.560 6.680 6.320 6.330 1,723,795 -0.21(-3.21%)
Feb 22, 2019 6.500 6.670 6.380 6.540 2,065,000 +0.04(+0.62%)
Feb 21, 2019 6.190 6.530 6.150 6.500 2,857,003 +0.31(+5.01%)
Feb 20, 2019 6.240 6.400 6.150 6.190 1,721,728 -0.07(-1.12%)
Feb 19, 2019 5.950 6.350 5.920 6.260 2,850,617 +0.34(+5.74%)
Feb 15, 2019 6.180 6.220 5.750 5.920 4,338,900 -0.37(-5.88%)
Feb 14, 2019 5.780 6.590 5.720 6.290 5,413,899 +0.35(+5.89%)
Feb 13, 2019 5.820 6.190 5.730 5.940 3,064,130 +0.14(+2.41%)
Feb 12, 2019 5.870 5.970 5.800 5.800 1,522,413 -0.01(-0.17%)
Feb 11, 2019 5.770 5.960 5.700 5.810 1,609,609 +0.10(+1.75%)
Feb 08, 2019 5.860 5.880 5.630 5.710 1,371,500 -0.18(-3.06%)
Feb 07, 2019 5.720 5.910 5.690 5.890 1,368,156 +0.15(+2.61%)
Feb 06, 2019 5.940 6.070 5.710 5.740 1,425,635 -0.12(-2.05%)
Feb 05, 2019 5.640 6.190 5.570 5.860 3,242,466 +0.24(+4.27%)
Feb 04, 2019 5.600 5.750 5.570 5.620 761,264 +0.01(+0.18%)
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