Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.43 14.01 12.58 13.58 42,063 +0.33(+2.49%)
May 28, 2020 14.40 14.40 13.25 13.25 34,086 -0.82(-5.86%)
May 27, 2020 13.08 14.39 12.60 14.07 64,023 +1.68(+13.54%)
May 26, 2020 12.89 13.56 12.12 12.40 93,228 -0.07(-0.54%)
May 22, 2020 12.90 12.99 12.29 12.46 28,557 -0.31(-2.43%)
May 21, 2020 12.61 12.89 12.47 12.77 45,067 +0.02(+0.15%)
May 20, 2020 12.59 13.01 12.22 12.76 39,724 +0.53(+4.37%)
May 19, 2020 12.63 12.76 11.51 12.22 34,621 -0.49(-3.89%)
May 18, 2020 12.08 12.85 11.74 12.72 40,475 +1.32(+11.57%)
May 15, 2020 11.50 12.09 11.02 11.40 23,815 +0.06(+0.51%)
May 14, 2020 11.15 11.61 10.69 11.34 68,067 +0.01(+0.09%)
May 13, 2020 11.48 11.76 10.67 11.33 41,639 -0.21(-1.85%)
May 12, 2020 12.76 12.76 11.54 11.54 27,885 -1.20(-9.44%)
May 11, 2020 13.34 13.90 12.27 12.75 44,593 -0.69(-5.13%)
May 08, 2020 12.85 13.92 12.85 13.43 28,248 +0.85(+6.78%)
May 07, 2020 12.85 13.09 12.41 12.58 23,243 -0.08(-0.61%)
May 06, 2020 13.09 13.48 12.42 12.66 38,697 -0.30(-2.30%)
May 05, 2020 13.54 13.81 12.57 12.96 30,931 -0.31(-2.32%)
May 04, 2020 13.10 13.59 12.51 13.26 26,302 +0.10(+0.73%)
May 01, 2020 13.93 13.93 12.57 13.17 35,321 -0.85(-6.04%)
Apr 30, 2020 14.10 14.33 12.90 14.02 66,878 -0.04(-0.27%)
Apr 29, 2020 12.69 14.26 12.50 14.05 86,272 +2.30(+19.57%)
Apr 28, 2020 11.79 12.23 11.36 11.75 57,027 +0.45(+4.00%)
Apr 27, 2020 10.50 11.31 10.50 11.30 50,207 +1.09(+10.65%)
Apr 24, 2020 10.62 10.68 10.21 10.21 32,516 -0.42(-3.98%)
Apr 23, 2020 10.36 10.85 10.19 10.64 31,361 +0.28(+2.69%)
Apr 22, 2020 10.40 10.62 10.14 10.36 20,944 +0.10(+0.94%)
Apr 21, 2020 10.50 10.70 10.11 10.26 42,193 -0.47(-4.39%)
Apr 20, 2020 10.96 11.21 10.70 10.73 20,203 -0.23(-2.11%)
Apr 17, 2020 10.89 11.24 10.65 10.96 36,568 +0.39(+3.64%)
Apr 16, 2020 11.26 11.27 9.953 10.58 58,680 -0.78(-6.86%)
Apr 15, 2020 11.55 11.55 10.91 11.36 38,891 -0.30(-2.56%)
Apr 14, 2020 12.08 12.25 11.60 11.66 34,124 +0.11(+0.92%)
Apr 13, 2020 11.90 11.90 11.19 11.55 36,572 -0.10(-0.83%)
Apr 09, 2020 10.85 11.78 10.85 11.65 60,877 +1.22(+11.73%)
Apr 08, 2020 10.43 10.59 9.866 10.42 155,961 +0.37(+3.64%)
Apr 07, 2020 9.809 10.52 9.732 10.06 63,621 +0.42(+4.40%)
Apr 06, 2020 10.06 10.06 9.530 9.635 133,348 +0.26(+2.77%)
Apr 03, 2020 9.597 9.956 9.096 9.376 131,105 -0.25(-2.60%)
Apr 02, 2020 9.943 10.33 9.212 9.626 81,156 -0.24(-2.44%)
Apr 01, 2020 10.80 11.07 9.866 9.866 80,023 -0.98(-9.05%)
Mar 31, 2020 11.22 11.65 10.67 10.85 95,221 -0.22(-2.00%)
Mar 30, 2020 11.24 11.84 10.86 11.07 17,523 +0.10(+0.88%)
Mar 27, 2020 11.81 11.81 10.92 10.97 24,829 -0.94(-7.92%)
Mar 26, 2020 12.07 12.07 11.75 11.92 33,317 +0.11(+0.90%)
Mar 25, 2020 12.51 12.51 11.42 11.81 35,124 -1.14(-8.77%)
Mar 24, 2020 11.65 13.13 11.47 12.95 40,607 +1.40(+12.08%)
Mar 23, 2020 13.78 13.78 10.24 11.55 85,772 -2.15(-15.67%)
Mar 20, 2020 10.61 13.70 9.710 13.70 84,668 +2.91(+26.94%)
Mar 19, 2020 10.06 10.85 9.924 10.79 52,308 +0.81(+8.10%)
Mar 18, 2020 10.67 11.18 9.876 9.982 55,218 -0.94(-8.63%)
Mar 17, 2020 11.79 12.50 10.42 10.93 579,254 -0.86(-7.27%)
Mar 16, 2020 12.09 12.51 11.45 11.78 45,604 -1.44(-10.92%)
Mar 13, 2020 14.44 15.82 12.80 13.23 251,822 -0.57(-4.12%)
Mar 12, 2020 14.05 14.58 11.63 13.79 200,268 -1.71(-11.05%)
Mar 11, 2020 16.08 16.71 14.92 15.51 22,757 -0.18(-1.17%)
Mar 10, 2020 15.07 16.24 14.64 15.69 34,793 +0.37(+2.39%)
Mar 09, 2020 16.57 17.24 14.89 15.32 15,482 -1.76(-10.31%)
Mar 06, 2020 17.52 17.81 16.97 17.09 12,154 -0.79(-4.42%)
Mar 05, 2020 18.56 18.72 17.41 17.88 14,799 -0.89(-4.72%)
Mar 04, 2020 18.95 19.00 18.53 18.76 13,920 -0.24(-1.27%)
Mar 03, 2020 19.25 19.25 18.15 19.00 11,114 -0.25(-1.30%)
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