Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.860 3.910 3.605 3.650 1,166,800 -0.18(-4.70%)
Nov 27, 2019 3.690 3.850 3.620 3.830 1,301,900 +0.15(+4.08%)
Nov 26, 2019 4.000 4.000 3.665 3.680 2,044,879 -0.33(-8.23%)
Nov 25, 2019 3.860 4.190 3.860 4.010 1,295,622 +0.17(+4.43%)
Nov 22, 2019 3.850 3.900 3.790 3.840 739,000 +0.00(+0.00%)
Nov 21, 2019 3.890 3.930 3.800 3.840 670,764 -0.04(-1.03%)
Nov 20, 2019 3.840 4.000 3.840 3.880 1,155,162 +0.03(+0.78%)
Nov 19, 2019 3.880 4.000 3.840 3.850 742,110 -0.04(-1.16%)
Nov 18, 2019 4.060 4.140 3.880 3.895 939,366 -0.19(-4.77%)
Nov 15, 2019 4.130 4.200 4.040 4.090 694,800 -0.01(-0.24%)
Nov 14, 2019 4.160 4.259 4.070 4.100 1,588,713 -0.08(-1.91%)
Nov 13, 2019 4.100 4.290 4.060 4.180 2,814,622 -0.01(-0.24%)
Nov 12, 2019 4.260 4.360 4.180 4.190 926,967 -0.13(-3.01%)
Nov 11, 2019 4.530 4.550 4.240 4.320 1,112,833 -0.24(-5.26%)
Nov 08, 2019 4.560 4.650 4.470 4.560 878,100 -0.02(-0.44%)
Nov 07, 2019 4.640 4.780 4.530 4.580 1,113,516 -0.06(-1.29%)
Nov 06, 2019 4.950 5.000 4.600 4.640 1,293,812 -0.26(-5.31%)
Nov 05, 2019 5.100 5.210 4.840 4.900 1,580,631 -0.20(-3.92%)
Nov 04, 2019 5.260 5.380 5.090 5.100 1,173,766 -0.04(-0.78%)
Nov 01, 2019 5.120 5.285 4.960 5.140 1,824,300 +0.15(+3.01%)
Oct 31, 2019 5.350 5.400 4.690 4.990 1,708,395 +0.20(+4.18%)
Oct 30, 2019 4.900 5.000 4.700 4.790 1,281,557 -0.11(-2.24%)
Oct 29, 2019 4.730 4.910 4.670 4.900 1,138,814 +0.17(+3.59%)
Oct 28, 2019 4.680 4.760 4.620 4.730 894,061 +0.05(+1.07%)
Oct 25, 2019 4.540 4.700 4.470 4.680 1,156,400 +0.14(+3.08%)
Oct 24, 2019 4.610 4.640 4.390 4.540 902,677 -0.05(-1.09%)
Oct 23, 2019 4.760 4.800 4.480 4.590 1,586,833 -0.18(-3.77%)
Oct 22, 2019 4.730 4.830 4.575 4.770 1,005,144 +0.06(+1.27%)
Oct 21, 2019 4.640 4.780 4.540 4.710 982,556 +0.10(+2.17%)
Oct 18, 2019 4.670 4.910 4.550 4.610 1,750,600 -0.09(-1.91%)
Oct 17, 2019 4.160 4.720 4.160 4.700 2,309,293 +0.57(+13.80%)
Oct 16, 2019 4.060 4.250 4.035 4.130 1,210,492 +0.06(+1.60%)
Oct 15, 2019 3.910 4.120 3.765 4.065 1,583,565 +0.27(+6.97%)
Oct 14, 2019 3.880 3.920 3.755 3.800 692,852 -0.11(-2.81%)
Oct 11, 2019 3.850 4.030 3.770 3.910 1,278,100 +0.13(+3.44%)
Oct 10, 2019 3.900 3.950 3.690 3.780 2,083,530 -0.11(-2.83%)
Oct 09, 2019 3.870 3.970 3.800 3.890 1,196,339 +0.06(+1.57%)
Oct 08, 2019 3.860 3.970 3.765 3.830 1,160,785 -0.09(-2.30%)
Oct 07, 2019 3.950 4.030 3.880 3.920 1,058,780 -0.05(-1.26%)
Oct 04, 2019 4.000 4.080 3.820 3.970 850,500 -0.04(-1.00%)
Oct 03, 2019 3.850 4.070 3.760 4.010 1,729,256 +0.18(+4.70%)
Oct 02, 2019 3.630 3.875 3.580 3.830 1,189,614 +0.20(+5.51%)
Oct 01, 2019 3.820 3.960 3.590 3.630 1,632,013 -0.17(-4.47%)
Sep 30, 2019 3.920 4.000 3.680 3.800 1,558,070 -0.03(-0.78%)
Sep 27, 2019 3.820 4.170 3.800 3.830 1,602,800 +0.01(+0.26%)
Sep 26, 2019 3.940 4.005 3.810 3.820 889,837 -0.14(-3.41%)
Sep 25, 2019 4.000 4.130 3.920 3.955 1,100,598 -0.04(-1.00%)
Sep 24, 2019 4.110 4.170 3.960 3.995 1,910,903 -0.08(-2.08%)
Sep 23, 2019 4.020 4.200 3.920 4.080 1,744,852 -0.02(-0.49%)
Sep 20, 2019 3.710 4.250 3.640 4.100 3,963,800 +0.43(+11.72%)
Sep 19, 2019 3.760 3.810 3.640 3.670 1,621,733 -0.09(-2.39%)
Sep 18, 2019 3.700 3.790 3.590 3.760 1,800,454 +0.05(+1.35%)
Sep 17, 2019 3.820 3.820 3.560 3.710 2,799,327 -0.12(-3.13%)
Sep 16, 2019 3.620 3.920 3.595 3.830 2,091,249 +0.19(+5.22%)
Sep 13, 2019 3.740 3.870 3.555 3.640 2,830,200 -0.10(-2.67%)
Sep 12, 2019 3.610 3.890 3.310 3.740 3,195,011 +0.13(+3.60%)
Sep 11, 2019 3.320 3.620 3.180 3.610 3,695,423 +0.29(+8.73%)
Sep 10, 2019 2.700 3.320 2.650 3.320 4,539,245 +0.62(+22.96%)
Sep 09, 2019 2.660 2.720 2.490 2.700 3,592,934 +0.05(+1.89%)
Sep 06, 2019 2.680 2.750 2.640 2.650 1,209,900 -0.02(-0.75%)
Sep 05, 2019 2.790 2.820 2.560 2.670 1,793,420 -0.07(-2.55%)
Sep 04, 2019 2.770 2.810 2.640 2.740 1,389,254 +0.00(+0.00%)
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