Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.580 8.770 8.445 8.470 546,212 -0.17(-1.97%)
Jul 29, 2021 8.540 8.740 8.530 8.640 654,732 +0.13(+1.53%)
Jul 28, 2021 8.540 8.650 8.390 8.510 632,259 -0.03(-0.35%)
Jul 27, 2021 8.470 8.600 8.420 8.540 603,358 +0.02(+0.23%)
Jul 26, 2021 8.390 8.540 8.390 8.520 443,626 +0.12(+1.43%)
Jul 23, 2021 8.410 8.480 8.270 8.400 519,598 +0.06(+0.72%)
Jul 22, 2021 8.500 8.500 8.230 8.340 599,900 -0.14(-1.65%)
Jul 21, 2021 8.470 8.600 8.455 8.480 532,416 +0.08(+0.95%)
Jul 20, 2021 8.110 8.530 8.110 8.400 962,156 +0.31(+3.83%)
Jul 19, 2021 8.340 8.360 7.990 8.090 1,135,545 -0.35(-4.15%)
Jul 16, 2021 8.620 8.700 8.385 8.440 909,443 -0.12(-1.40%)
Jul 15, 2021 8.520 8.660 8.410 8.560 1,073,560 +0.03(+0.35%)
Jul 14, 2021 8.370 8.550 8.350 8.530 889,632 +0.17(+2.03%)
Jul 13, 2021 8.390 8.460 8.330 8.360 869,516 -0.10(-1.18%)
Jul 12, 2021 8.300 8.470 8.210 8.460 753,234 +0.14(+1.68%)
Jul 09, 2021 8.250 8.330 8.100 8.320 1,263,790 -0.06(-0.72%)
Jul 08, 2021 8.430 8.525 8.300 8.380 1,439,021 -0.15(-1.76%)
Jul 07, 2021 8.480 8.580 8.365 8.530 1,257,885 +0.05(+0.59%)
Jul 06, 2021 8.440 8.530 8.270 8.480 1,325,657 +0.10(+1.19%)
Jul 02, 2021 8.530 8.530 8.330 8.380 702,352 -0.08(-0.95%)
Jul 01, 2021 8.500 8.600 8.425 8.460 824,076 -0.02(-0.24%)
Jun 30, 2021 8.450 8.580 8.415 8.480 956,110 +0.03(+0.36%)
Jun 29, 2021 8.450 8.550 8.390 8.450 796,347 +0.00(+0.00%)
Jun 28, 2021 8.650 8.670 8.340 8.450 767,884 -0.16(-1.86%)
Jun 25, 2021 8.430 8.660 8.390 8.610 1,683,219 +0.19(+2.26%)
Jun 24, 2021 8.320 8.420 8.300 8.420 658,900 +0.12(+1.45%)
Jun 23, 2021 8.340 8.420 8.270 8.300 627,763 +0.00(+0.00%)
Jun 22, 2021 8.440 8.470 8.210 8.300 966,989 -0.14(-1.66%)
Jun 21, 2021 8.220 8.540 8.170 8.440 1,085,088 +0.32(+3.94%)
Jun 18, 2021 8.640 8.690 8.030 8.120 3,900,598 -0.63(-7.20%)
Jun 17, 2021 9.050 9.070 8.740 8.750 1,169,115 -0.34(-3.74%)
Jun 16, 2021 9.070 9.195 9.015 9.090 838,609 +0.02(+0.22%)
Jun 15, 2021 9.070 9.150 8.965 9.070 1,075,951 +0.07(+0.78%)
Jun 14, 2021 9.090 9.150 8.975 9.000 865,736 -0.09(-0.99%)
Jun 11, 2021 9.140 9.180 9.020 9.090 677,382 -0.05(-0.55%)
Jun 10, 2021 9.250 9.280 9.050 9.140 1,263,086 -0.06(-0.65%)
Jun 09, 2021 9.280 9.375 9.080 9.200 1,270,316 -0.03(-0.33%)
Jun 08, 2021 9.170 9.280 9.130 9.230 2,184,324 +0.10(+1.10%)
Jun 07, 2021 9.100 9.280 9.070 9.130 1,059,745 +0.06(+0.66%)
Jun 04, 2021 9.190 9.220 8.970 9.070 1,130,805 -0.07(-0.77%)
Jun 03, 2021 9.200 9.230 9.115 9.140 710,922 -0.04(-0.44%)
Jun 02, 2021 9.250 9.320 9.140 9.180 990,477 -0.01(-0.11%)
Jun 01, 2021 9.160 9.280 9.130 9.190 1,125,947 +0.09(+0.99%)
May 28, 2021 9.210 9.210 9.040 9.100 946,382 -0.09(-0.98%)
May 27, 2021 9.300 9.335 9.190 9.190 933,480 -0.06(-0.65%)
May 26, 2021 9.230 9.360 9.170 9.250 677,136 +0.02(+0.22%)
May 25, 2021 9.410 9.500 9.200 9.230 945,351 -0.12(-1.28%)
May 24, 2021 9.480 9.520 9.320 9.350 959,642 -0.13(-1.37%)
May 21, 2021 9.500 9.570 9.395 9.480 377,368 +0.06(+0.64%)
May 20, 2021 9.300 9.450 9.250 9.420 352,885 +0.08(+0.86%)
May 19, 2021 9.290 9.360 9.140 9.340 420,741 -0.05(-0.53%)
May 18, 2021 9.210 9.550 9.210 9.390 428,967 +0.00(+0.00%)
May 17, 2021 9.360 9.450 9.210 9.390 245,048 -0.04(-0.42%)
May 14, 2021 9.310 9.540 9.300 9.430 370,074 +0.18(+1.95%)
May 13, 2021 9.020 9.315 8.880 9.250 337,747 +0.19(+2.10%)
May 12, 2021 9.500 9.500 9.010 9.060 488,266 -0.31(-3.31%)
May 11, 2021 9.500 9.610 9.260 9.370 335,058 -0.28(-2.90%)
May 10, 2021 9.850 9.930 9.610 9.650 377,381 -0.15(-1.53%)
May 07, 2021 9.770 9.880 9.680 9.800 347,138 +0.01(+0.10%)
May 06, 2021 9.770 9.800 9.400 9.790 591,848 +0.04(+0.41%)
May 05, 2021 9.990 9.990 9.670 9.750 357,658 -0.19(-1.91%)
May 04, 2021 10.08 10.21 9.870 9.940 483,047 -0.17(-1.68%)
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