Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.405 2.480 2.405 2.440 1,450 +0.14(+6.09%)
Aug 28, 2020 2.300 2.300 2.300 10 +0.00(+0.00%)
Aug 27, 2020 2.350 2.350 2.300 2.300 2,100 -0.03(-1.34%)
Aug 26, 2020 2.331 2.331 2.331 1 +0.00(+0.00%)
Aug 25, 2020 2.320 2.331 2.320 2.331 450 -0.02(-0.80%)
Aug 24, 2020 2.350 2.355 2.350 2.350 621 +0.00(+0.00%)
Aug 21, 2020 2.310 2.350 2.310 2.350 3,200 +0.04(+1.82%)
Aug 20, 2020 2.308 2.308 2.308 2.308 200 -0.02(-0.94%)
Aug 19, 2020 2.330 2.330 2.330 20 +0.00(+0.00%)
Aug 18, 2020 2.330 2.330 2.330 2.330 141 +0.00(+0.00%)
Aug 17, 2020 2.330 2.330 2.330 2.330 945 -0.02(-0.85%)
Aug 14, 2020 2.350 2.350 2.350 1 +0.00(+0.00%)
Aug 13, 2020 2.400 2.400 2.350 2.350 8,910 +0.06(+2.62%)
Aug 12, 2020 2.360 2.360 2.290 2.290 1,010 -0.01(-0.43%)
Aug 11, 2020 2.300 2.300 2.300 2.300 47,720 +0.10(+4.55%)
Aug 10, 2020 2.200 2.200 2.200 2.200 2,500 +0.14(+6.80%)
Aug 06, 2020 2.060 2.060 2.060 0 +0.00(+0.00%)
Aug 05, 2020 2.060 2.060 2.060 30 +0.00(+0.00%)
Aug 04, 2020 2.060 2.060 2.060 2.060 125 -0.01(-0.48%)
Aug 03, 2020 1.970 2.080 1.970 2.070 4,660 +0.09(+4.55%)
Jul 31, 2020 2.000 2.000 1.960 1.980 1,200 -0.17(-7.91%)
Jul 30, 2020 2.100 2.150 2.014 2.150 5,676 -0.05(-2.27%)
Jul 29, 2020 2.205 2.210 2.200 2.200 7,350 -0.07(-3.30%)
Jul 28, 2020 2.420 2.420 2.275 2.275 2,438 -0.44(-16.05%)
Jul 27, 2020 2.710 2.710 2.710 17 +0.00(+0.00%)
Jul 23, 2020 2.710 2.710 2.710 0 +0.23(+9.27%)
Jul 21, 2020 2.480 2.480 2.480 0 +0.00(+0.00%)
Jul 20, 2020 2.700 2.700 2.480 2.480 6,055 -0.22(-8.15%)
Jul 17, 2020 2.700 2.700 2.700 2.700 700 +0.05(+1.69%)
Jul 16, 2020 2.655 2.655 2.655 1,940 +0.00(+0.00%)
Jul 15, 2020 2.710 2.710 2.610 2.655 10,420 +0.11(+4.53%)
Jul 13, 2020 2.540 2.540 2.540 0 +0.02(+0.71%)
Jul 10, 2020 2.522 2.522 2.522 77 +0.00(+0.00%)
Jul 09, 2020 2.535 2.535 2.522 16,600 -0.01(-0.51%)
Jul 08, 2020 2.535 2.535 2.535 2.535 200 -0.08(-3.24%)
Jul 07, 2020 2.620 2.620 2.620 30 +0.00(+0.00%)
Jul 02, 2020 2.620 2.620 2.620 0 +0.14(+5.65%)
Jul 01, 2020 2.480 2.480 2.480 50 +0.00(+0.00%)
Jun 30, 2020 2.480 2.480 2.480 2.480 520 -0.10(-4.06%)
Jun 29, 2020 2.585 2.585 2.585 10 +0.00(+0.00%)
Jun 26, 2020 2.585 2.585 2.585 2.585 1,000 -0.08(-3.18%)
Jun 25, 2020 2.680 2.680 2.670 2.670 1,228 -0.05(-1.84%)
Jun 24, 2020 2.700 2.720 2.700 2.720 3,795 -0.25(-8.42%)
Jun 23, 2020 2.970 2.970 2.970 2.970 380 +0.07(+2.41%)
Jun 22, 2020 2.900 2.900 2.900 2.900 100 +0.07(+2.51%)
Jun 19, 2020 3.000 3.000 2.829 1,925 -0.17(-5.70%)
Jun 18, 2020 3.000 3.000 3.000 3.000 170 -0.20(-6.25%)
Jun 17, 2020 3.200 3.200 3.200 18 +0.00(+0.00%)
Jun 16, 2020 3.200 3.200 3.200 3 +0.00(+0.00%)
Jun 12, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 10, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 08, 2020 3.200 3.200 3.200 0 +0.12(+3.73%)
Jun 05, 2020 3.085 3.085 3.085 3.085 300 +0.19(+6.38%)
Jun 04, 2020 2.900 2.900 2.900 2.900 111 -0.03(-1.02%)
Jun 03, 2020 2.930 2.930 2.930 2.930 1,700 +0.12(+4.27%)
Jun 02, 2020 2.810 2.810 2.810 75 +0.00(+0.00%)
Jun 01, 2020 2.810 2.810 2.810 2.810 1,011 -0.19(-6.33%)
May 29, 2020 3.000 3.000 3.000 3.000 100 -0.10(-3.23%)
May 28, 2020 3.100 3.100 3.100 3.100 1,001 +0.42(+15.67%)
May 27, 2020 2.680 2.680 2.680 2 +0.00(+0.00%)
May 26, 2020 2.630 2.680 2.630 2.680 1,000 -0.00(-0.13%)
May 22, 2020 2.761 2.761 2.684 24,905 -0.08(-2.82%)
May 20, 2020 2.761 2.761 2.761 0 +0.00(+0.00%)
May 19, 2020 2.673 2.673 2.761 2,115 +0.09(+3.32%)
May 18, 2020 2.673 2.673 2.673 10 +0.00(+0.00%)
May 15, 2020 2.673 2.673 2.673 2 +0.00(+0.00%)
May 14, 2020 2.660 2.660 2.673 4,312 +0.01(+0.48%)
May 13, 2020 2.660 2.660 2.660 2.660 2,800 +0.01(+0.38%)
May 12, 2020 2.650 2.650 2.650 2.650 200 +0.05(+1.77%)
May 08, 2020 2.604 2.604 2.604 0 -0.12(-4.27%)
May 07, 2020 2.720 2.720 2.720 2.720 100 +0.00(+0.00%)
May 05, 2020 2.720 2.720 2.720 0 +0.12(+4.62%)
May 04, 2020 2.600 2.600 2.600 2.600 2,015 -0.20(-7.14%)
May 01, 2020 2.800 2.800 2.800 2.800 300 +0.04(+1.45%)
Apr 30, 2020 2.760 2.760 2.760 4 +0.00(+0.00%)
Apr 29, 2020 2.760 2.760 2.760 4 +0.00(+0.00%)
Apr 28, 2020 2.800 2.800 2.760 2.760 4,108 -0.04(-1.43%)
Apr 27, 2020 2.850 2.850 2.800 2.800 300 +0.10(+3.75%)
Apr 24, 2020 2.684 2.684 2.699 8,800 +0.01(+0.55%)
Apr 23, 2020 2.674 2.674 2.684 30,903 +0.01(+0.38%)
Apr 21, 2020 2.674 2.674 2.674 0 -0.21(-7.16%)
Apr 20, 2020 2.880 2.880 2.880 2.880 170 -0.09(-3.03%)
Apr 15, 2020 2.970 2.970 2.970 0 +0.11(+3.72%)
Apr 14, 2020 2.980 2.980 2.864 2,100 -0.12(-3.91%)
Apr 09, 2020 2.980 2.980 2.980 0 +0.01(+0.34%)
Apr 08, 2020 2.970 2.970 2.970 2.970 100 +0.34(+13.04%)
Apr 03, 2020 2.627 2.627 2.627 0 -0.15(-5.54%)
Apr 01, 2020 2.782 2.782 2.782 0 -0.38(-11.97%)
Mar 30, 2020 3.160 3.160 3.160 0 +0.00(+0.00%)
Mar 27, 2020 3.160 3.160 3.160 3.160 400 +0.21(+7.12%)
Mar 25, 2020 2.950 2.950 2.950 0 -0.14(-4.53%)
Mar 24, 2020 2.648 3.090 2.648 3.090 1,910 +0.59(+23.60%)
Mar 23, 2020 2.500 2.500 2.500 2.500 5,693 -0.02(-0.60%)
Mar 20, 2020 2.515 2.515 2.515 2 +0.00(+0.00%)
Mar 18, 2020 2.515 2.515 2.515 0 +0.00(+0.00%)
Mar 16, 2020 2.515 2.515 2.515 0 -0.24(-8.88%)
Mar 13, 2020 2.760 2.760 2.760 2.760 500 -0.24(-8.00%)
Mar 12, 2020 3.000 3.000 3.000 3.000 17,650 -0.04(-1.40%)
Mar 11, 2020 3.043 3.043 3.043 55 +0.00(+0.00%)
Mar 10, 2020 3.255 3.255 3.043 486 -0.21(-6.53%)
Mar 06, 2020 3.255 3.255 3.255 0 -0.12(-3.41%)
Mar 05, 2020 3.370 3.370 3.370 3.370 2,302 +0.00(+0.00%)
Mar 03, 2020 3.370 3.370 3.370 0 +0.01(+0.30%)
Mar 02, 2020 3.220 3.360 3.220 3.360 538 +0.06(+1.82%)
Feb 28, 2020 3.220 3.345 3.220 3.300 4,100 -0.10(-2.94%)
Feb 27, 2020 3.390 3.400 3.390 3.400 2,200 +0.01(+0.29%)
Feb 26, 2020 3.390 3.470 3.390 3.390 14,700 -0.08(-2.31%)
Feb 25, 2020 3.510 3.510 3.470 3.470 4,300 -0.08(-2.25%)
Feb 24, 2020 3.550 3.550 3.550 3.550 221 -0.06(-1.66%)
Feb 21, 2020 3.550 3.610 3.550 3.610 7,800 -0.03(-0.82%)
Feb 20, 2020 3.680 3.680 3.640 3.640 5,910 -0.13(-3.45%)
Feb 19, 2020 3.680 3.770 3.680 3.770 1,200 +0.08(+2.17%)
Feb 14, 2020 3.690 3.690 3.690 0 -0.06(-1.60%)
Feb 12, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 10, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 07, 2020 3.750 3.750 3.750 3.750 100 -0.11(-2.85%)
Feb 06, 2020 3.806 3.860 3.806 3.860 700 +0.05(+1.31%)
Feb 04, 2020 3.810 3.810 3.810 0 +0.16(+4.38%)
Jan 31, 2020 3.650 3.650 3.650 0 -0.14(-3.80%)
Jan 30, 2020 3.794 3.794 3.794 3 +0.00(+0.00%)
Jan 29, 2020 3.880 3.880 3.794 1,626 -0.09(-2.21%)
Jan 27, 2020 3.880 3.880 3.880 0 -0.06(-1.52%)
Jan 24, 2020 3.940 3.940 3.940 45 +0.00(+0.00%)
Jan 23, 2020 3.940 3.940 3.940 3.940 1,051 -0.05(-1.25%)
Jan 22, 2020 4.000 4.000 3.990 3.990 2,300 -0.03(-0.75%)
Jan 21, 2020 4.020 4.020 4.020 4.020 20,025 +0.03(+0.73%)
Jan 17, 2020 3.991 3.991 3.991 1 +0.00(+0.00%)
Jan 16, 2020 3.991 3.991 3.991 3.991 332 -0.12(-3.02%)
Jan 14, 2020 4.115 4.115 4.115 0 +0.00(+0.00%)
Jan 10, 2020 4.115 4.115 4.115 0 -0.02(-0.48%)
Jan 08, 2020 4.135 4.135 4.135 0 +0.04(+1.10%)
Jan 07, 2020 4.090 4.090 4.090 100 +0.00(+0.00%)
Jan 06, 2020 4.090 4.090 4.090 7 +0.00(+0.00%)
Dec 31, 2019 4.090 4.090 4.090 0 -0.16(-3.76%)
Dec 30, 2019 4.250 4.250 4.250 27 +0.00(+0.00%)
Dec 26, 2019 4.250 4.250 4.250 0 -0.03(-0.70%)
Dec 23, 2019 4.280 4.280 4.280 0 -0.15(-3.34%)
Dec 19, 2019 4.428 4.428 4.428 0 +0.00(+0.00%)
Dec 17, 2019 4.428 4.428 4.428 0 +0.02(+0.40%)
Dec 16, 2019 4.410 4.410 4.410 4.410 209 +0.10(+2.32%)
Dec 12, 2019 4.310 4.310 4.310 0 -0.01(-0.23%)
Dec 10, 2019 4.320 4.320 4.320 0 -0.13(-2.92%)
Dec 09, 2019 4.450 4.450 4.450 4.450 3,000 +0.06(+1.37%)
Dec 06, 2019 4.390 4.390 4.390 55 +0.00(+0.00%)
Dec 04, 2019 4.390 4.390 4.390 0 +0.01(+0.23%)
Nov 25, 2019 4.380 4.380 4.380 0 +0.00(+0.00%)
Nov 22, 2019 4.380 4.380 4.380 4.380 400 -0.18(-3.95%)
Nov 21, 2019 4.560 4.560 4.560 4.560 100 -0.06(-1.30%)
Nov 18, 2019 4.620 4.620 4.620 0 +0.00(+0.00%)
Nov 15, 2019 4.620 4.620 4.620 4.620 100 -0.01(-0.26%)
Nov 14, 2019 4.632 4.632 4.632 10 +0.00(+0.00%)
Nov 13, 2019 4.632 4.632 4.632 10 +0.00(+0.00%)
Nov 06, 2019 4.632 4.632 4.632 0 -0.19(-3.90%)
Nov 05, 2019 4.820 4.820 4.820 4.820 300 +0.35(+7.83%)
Oct 31, 2019 4.470 4.470 4.470 0 +0.00(+0.00%)
Oct 25, 2019 4.470 4.470 4.470 0 -0.05(-1.11%)
Oct 24, 2019 4.530 4.530 4.520 4.520 32,820 +0.02(+0.44%)
Oct 17, 2019 4.500 4.500 4.500 0 +0.10(+2.27%)
Oct 15, 2019 4.400 4.400 4.400 0 +0.04(+0.92%)
Oct 14, 2019 4.360 4.360 4.360 35 +0.00(+0.00%)
Oct 07, 2019 4.360 4.360 4.360 0 +0.00(+0.11%)
Oct 03, 2019 4.355 4.355 4.355 0 -0.30(-6.44%)
Sep 25, 2019 4.655 4.655 4.655 0 +0.00(+0.00%)
Sep 24, 2019 4.655 4.655 4.655 4.655 200 +0.07(+1.42%)
Sep 23, 2019 4.590 4.590 4.590 4.590 5,085 -0.02(-0.43%)
Sep 13, 2019 4.610 4.610 4.610 0 +0.32(+7.46%)
Sep 06, 2019 4.290 4.290 4.290 0 +0.04(+0.94%)
Sep 05, 2019 4.250 4.250 4.250 4.250 500 +0.02(+0.47%)
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