Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.500 1.560 1.490 1.530 1,892,600 +0.03(+2.00%)
Jan 30, 2020 1.490 1.510 1.390 1.500 1,487,747 +0.02(+1.35%)
Jan 29, 2020 1.560 1.630 1.420 1.480 5,091,180 -0.07(-4.52%)
Jan 28, 2020 1.360 1.590 1.360 1.550 7,496,375 +0.21(+15.67%)
Jan 27, 2020 1.300 1.340 1.240 1.340 1,401,136 +0.03(+2.29%)
Jan 24, 2020 1.350 1.360 1.300 1.310 1,421,900 -0.05(-3.68%)
Jan 23, 2020 1.340 1.390 1.290 1.360 1,467,974 +0.03(+2.26%)
Jan 22, 2020 1.310 1.350 1.270 1.330 1,916,165 +0.02(+1.53%)
Jan 21, 2020 1.340 1.420 1.290 1.310 2,535,206 -0.04(-2.96%)
Jan 17, 2020 1.450 1.490 1.330 1.350 2,221,100 -0.06(-4.26%)
Jan 16, 2020 1.410 1.520 1.390 1.410 1,869,543 +0.00(+0.00%)
Jan 15, 2020 1.420 1.450 1.390 1.410 1,111,082 +0.00(+0.00%)
Jan 14, 2020 1.480 1.510 1.370 1.410 3,152,955 -0.12(-7.84%)
Jan 13, 2020 1.250 1.560 1.200 1.530 13,323,906 +0.28(+22.40%)
Jan 10, 2020 1.260 1.290 1.230 1.250 2,268,200 -0.02(-1.57%)
Jan 09, 2020 1.270 1.320 1.260 1.270 2,038,987 +0.02(+1.60%)
Jan 08, 2020 1.260 1.360 1.240 1.250 3,091,375 +0.00(+0.00%)
Jan 07, 2020 1.350 1.370 1.240 1.250 2,641,903 -0.10(-7.41%)
Jan 06, 2020 1.330 1.390 1.190 1.350 4,278,512 +0.05(+3.85%)
Jan 03, 2020 1.320 1.330 1.270 1.300 3,052,000 -0.03(-2.26%)
Jan 02, 2020 1.510 1.510 1.320 1.330 3,164,374 -0.17(-11.33%)
Dec 31, 2019 1.350 1.540 1.300 1.500 5,127,100 +0.15(+11.11%)
Dec 30, 2019 1.380 1.410 1.340 1.350 2,558,537 -0.01(-0.74%)
Dec 27, 2019 1.570 1.570 1.360 1.360 4,211,400 -0.19(-12.26%)
Dec 26, 2019 1.600 1.640 1.530 1.550 2,437,182 -0.06(-3.73%)
Dec 24, 2019 1.680 1.680 1.550 1.610 1,930,100 -0.03(-1.83%)
Dec 23, 2019 1.730 1.810 1.620 1.640 6,266,846 -0.07(-4.09%)
Dec 20, 2019 1.940 1.940 1.650 1.710 9,649,700 -0.22(-11.40%)
Dec 19, 2019 2.090 2.230 1.880 1.930 6,144,095 -0.26(-11.87%)
Dec 18, 2019 3.070 3.100 1.730 2.190 18,843,000 -0.84(-27.72%)
Dec 17, 2019 3.260 3.300 2.990 3.030 2,106,637 -0.27(-8.18%)
Dec 16, 2019 3.480 3.540 3.270 3.300 2,563,670 -0.24(-6.65%)
Dec 13, 2019 3.690 3.730 3.520 3.535 1,832,700 -0.11(-3.15%)
Dec 12, 2019 3.630 3.750 3.600 3.650 849,528 +0.01(+0.27%)
Dec 11, 2019 3.740 3.740 3.610 3.640 672,943 -0.10(-2.67%)
Dec 10, 2019 3.720 3.760 3.680 3.740 810,930 +0.01(+0.27%)
Dec 09, 2019 3.740 3.770 3.680 3.730 448,718 -0.02(-0.53%)
Dec 06, 2019 3.690 3.790 3.670 3.750 968,500 +0.09(+2.46%)
Dec 05, 2019 3.850 3.890 3.630 3.660 1,646,158 -0.20(-5.18%)
Dec 04, 2019 3.870 3.940 3.740 3.860 1,060,539 +0.03(+0.78%)
Dec 03, 2019 3.750 3.950 3.700 3.830 1,561,555 +0.01(+0.26%)
Dec 02, 2019 3.700 3.870 3.670 3.820 1,464,798 +0.17(+4.66%)
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%)
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