Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.380 1.400 1.310 1.350 471,289 -0.03(-2.17%)
Sep 27, 2019 1.390 1.400 1.330 1.380 472,800 -0.02(-1.43%)
Sep 26, 2019 1.470 1.490 1.330 1.400 1,656,126 -0.07(-4.76%)
Sep 25, 2019 1.450 1.580 1.430 1.470 1,633,151 +0.04(+2.80%)
Sep 24, 2019 1.370 1.515 1.360 1.430 2,108,663 +0.08(+5.93%)
Sep 23, 2019 1.360 1.450 1.310 1.350 807,398 +0.04(+3.05%)
Sep 20, 2019 1.380 1.380 1.300 1.310 5,619,500 -0.06(-4.38%)
Sep 19, 2019 1.440 1.440 1.320 1.370 766,486 -0.04(-2.84%)
Sep 18, 2019 1.450 1.510 1.400 1.410 604,778 -0.01(-0.70%)
Sep 17, 2019 1.570 1.580 1.400 1.420 714,463 -0.18(-11.25%)
Sep 16, 2019 1.600 1.690 1.510 1.600 802,134 +0.01(+0.63%)
Sep 13, 2019 1.650 1.730 1.560 1.590 753,800 -0.06(-3.64%)
Sep 12, 2019 1.780 1.780 1.630 1.650 816,046 -0.09(-5.17%)
Sep 11, 2019 1.690 1.870 1.594 1.740 1,487,239 +0.08(+4.82%)
Sep 10, 2019 1.430 1.680 1.410 1.660 2,461,846 +0.21(+14.48%)
Sep 09, 2019 1.450 1.510 1.380 1.450 1,465,817 -0.03(-2.03%)
Sep 06, 2019 1.320 1.590 1.310 1.480 1,439,100 +0.16(+12.12%)
Sep 05, 2019 1.280 1.380 1.280 1.320 257,843 +0.05(+3.94%)
Sep 04, 2019 1.350 1.350 1.250 1.270 451,548 -0.05(-3.79%)
Sep 03, 2019 1.390 1.420 1.270 1.320 418,361 -0.07(-5.04%)
Aug 30, 2019 1.410 1.475 1.380 1.390 431,100 +0.01(+0.72%)
Aug 29, 2019 1.360 1.410 1.343 1.380 156,257 +0.04(+2.99%)
Aug 28, 2019 1.270 1.390 1.240 1.340 399,671 +0.10(+8.06%)
Aug 27, 2019 1.260 1.260 1.220 1.240 489,455 -0.01(-0.80%)
Aug 26, 2019 1.240 1.270 1.220 1.250 517,428 +0.03(+2.46%)
Aug 23, 2019 1.250 1.270 1.210 1.220 751,100 -0.01(-0.81%)
Aug 22, 2019 1.260 1.280 1.220 1.230 326,310 -0.02(-1.60%)
Aug 21, 2019 1.280 1.300 1.220 1.250 235,139 +0.00(+0.00%)
Aug 20, 2019 1.310 1.320 1.220 1.250 367,546 -0.06(-4.58%)
Aug 19, 2019 1.250 1.340 1.250 1.310 309,584 +0.08(+6.50%)
Aug 16, 2019 1.320 1.330 1.230 1.230 523,200 -0.05(-3.91%)
Aug 15, 2019 1.260 1.310 1.240 1.280 277,838 +0.03(+2.40%)
Aug 14, 2019 1.350 1.350 1.250 1.250 284,645 -0.08(-6.02%)
Aug 13, 2019 1.380 1.390 1.300 1.330 289,912 +0.02(+1.53%)
Aug 12, 2019 1.380 1.390 1.310 1.310 333,424 -0.06(-4.38%)
Aug 09, 2019 1.480 1.510 1.370 1.370 337,100 -0.09(-6.16%)
Aug 08, 2019 1.470 1.500 1.410 1.460 762,823 +0.01(+0.69%)
Aug 07, 2019 1.380 1.485 1.375 1.450 274,602 +0.04(+2.84%)
Aug 06, 2019 1.410 1.475 1.390 1.410 892,313 +0.00(+0.00%)
Aug 05, 2019 1.430 1.455 1.335 1.410 627,215 -0.05(-3.42%)
Aug 02, 2019 1.350 1.530 1.350 1.460 539,100 +0.07(+5.04%)
Aug 01, 2019 1.740 1.810 1.350 1.390 1,546,207 -0.54(-27.98%)
Jul 31, 2019 1.880 2.050 1.880 1.930 680,636 +0.05(+2.66%)
Jul 30, 2019 1.790 1.937 1.750 1.880 415,032 +0.09(+5.03%)
Jul 29, 2019 1.740 1.815 1.700 1.790 380,591 +0.04(+2.29%)
Jul 26, 2019 1.770 1.800 1.700 1.750 327,700 -0.02(-1.13%)
Jul 25, 2019 1.800 1.860 1.755 1.770 519,773 -0.03(-1.67%)
Jul 24, 2019 1.860 1.911 1.790 1.800 484,064 -0.06(-3.23%)
Jul 23, 2019 1.920 1.970 1.820 1.860 436,545 -0.07(-3.63%)
Jul 22, 2019 2.060 2.060 1.880 1.930 684,410 -0.13(-6.31%)
Jul 19, 2019 2.180 2.215 2.050 2.060 539,600 -0.10(-4.63%)
Jul 18, 2019 2.250 2.310 2.050 2.160 1,238,210 -0.21(-8.86%)
Jul 17, 2019 1.900 2.410 1.830 2.370 4,262,616 +0.64(+36.99%)
Jul 16, 2019 1.630 1.790 1.600 1.730 697,248 +0.09(+5.49%)
Jul 15, 2019 1.680 1.710 1.600 1.640 860,171 -0.04(-2.38%)
Jul 12, 2019 1.750 1.790 1.670 1.680 570,500 -0.07(-4.00%)
Jul 11, 2019 1.880 1.880 1.750 1.750 440,583 -0.13(-6.91%)
Jul 10, 2019 1.880 1.940 1.800 1.880 363,704 +0.00(+0.00%)
Jul 09, 2019 2.050 2.100 1.870 1.880 524,509 -0.13(-6.47%)
Jul 08, 2019 2.050 2.060 2.000 2.010 169,928 -0.05(-2.43%)
Jul 05, 2019 2.100 2.110 2.000 2.060 434,100 -0.03(-1.44%)
Jul 03, 2019 2.130 2.130 2.080 2.090 235,600 -0.04(-1.88%)
Jul 02, 2019 2.150 2.170 2.110 2.130 297,156 -0.02(-0.93%)
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