Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.360 2.450 2.340 2.380 142,218 +0.03(+1.28%)
Sep 29, 2021 2.480 2.480 2.340 2.350 263,360 -0.13(-5.24%)
Sep 28, 2021 2.420 2.480 2.400 2.480 303,744 +0.00(+0.00%)
Sep 27, 2021 2.340 2.520 2.320 2.480 459,758 +0.14(+5.98%)
Sep 24, 2021 2.320 2.390 2.290 2.340 180,555 +0.04(+1.74%)
Sep 23, 2021 2.410 2.460 2.260 2.300 591,905 -0.11(-4.56%)
Sep 22, 2021 2.410 2.480 2.400 2.410 316,205 +0.02(+0.84%)
Sep 21, 2021 2.400 2.470 2.343 2.390 336,075 +0.01(+0.42%)
Sep 20, 2021 2.370 2.437 2.290 2.380 576,189 -0.05(-2.06%)
Sep 17, 2021 2.440 2.480 2.375 2.430 518,835 -0.04(-1.62%)
Sep 16, 2021 2.360 2.545 2.290 2.470 723,799 +0.00(+0.00%)
Sep 15, 2021 2.520 2.550 2.460 2.470 249,188 -0.06(-2.37%)
Sep 14, 2021 2.510 2.590 2.470 2.530 351,642 +0.02(+0.80%)
Sep 13, 2021 2.450 2.560 2.400 2.510 380,798 +0.10(+4.15%)
Sep 10, 2021 2.390 2.480 2.390 2.410 322,470 -0.01(-0.41%)
Sep 09, 2021 2.350 2.440 2.310 2.420 432,236 +0.07(+2.98%)
Sep 08, 2021 2.290 2.400 2.260 2.350 412,929 +0.07(+3.07%)
Sep 07, 2021 2.390 2.460 2.280 2.280 607,807 -0.18(-7.32%)
Sep 03, 2021 2.420 2.520 2.380 2.460 353,464 +0.08(+3.36%)
Sep 02, 2021 2.440 2.440 2.370 2.380 193,413 -0.03(-1.24%)
Sep 01, 2021 2.530 2.533 2.400 2.410 431,220 -0.11(-4.37%)
Aug 31, 2021 2.500 2.571 2.500 2.520 174,262 +0.02(+0.80%)
Aug 30, 2021 2.620 2.620 2.490 2.500 280,411 -0.11(-4.21%)
Aug 27, 2021 2.500 2.650 2.490 2.610 403,044 +0.13(+5.24%)
Aug 26, 2021 2.440 2.530 2.390 2.480 538,946 +0.06(+2.48%)
Aug 25, 2021 2.380 2.450 2.330 2.420 410,476 +0.02(+0.83%)
Aug 24, 2021 2.410 2.460 2.375 2.400 301,251 +0.00(+0.00%)
Aug 23, 2021 2.250 2.450 2.235 2.400 503,386 +0.20(+9.09%)
Aug 20, 2021 2.220 2.270 2.190 2.200 239,541 -0.01(-0.45%)
Aug 19, 2021 2.310 2.320 2.180 2.210 377,295 -0.09(-3.91%)
Aug 18, 2021 2.350 2.360 2.280 2.300 473,794 +0.00(+0.00%)
Aug 17, 2021 2.310 2.330 2.230 2.300 369,836 -0.02(-0.86%)
Aug 16, 2021 2.280 2.410 2.260 2.320 694,316 +0.07(+3.11%)
Aug 13, 2021 2.230 2.250 2.180 2.250 268,950 +0.07(+3.21%)
Aug 12, 2021 2.260 2.260 2.120 2.180 386,561 -0.08(-3.54%)
Aug 11, 2021 2.140 2.290 2.140 2.260 316,251 +0.09(+4.15%)
Aug 10, 2021 2.190 2.235 2.150 2.170 295,944 +0.00(+0.00%)
Aug 09, 2021 2.280 2.290 2.160 2.170 431,444 -0.12(-5.24%)
Aug 06, 2021 2.320 2.340 2.260 2.290 408,515 -0.09(-3.78%)
Aug 05, 2021 2.440 2.480 2.380 2.380 340,420 -0.08(-3.25%)
Aug 04, 2021 2.600 2.630 2.460 2.460 607,087 -0.15(-5.75%)
Aug 03, 2021 2.520 2.620 2.510 2.610 336,612 +0.07(+2.76%)
Aug 02, 2021 2.720 2.726 2.520 2.540 446,909 -0.11(-4.15%)
Jul 30, 2021 2.520 2.700 2.460 2.650 1,439,872 +0.03(+1.15%)
Jul 29, 2021 2.100 2.850 2.080 2.620 8,865,920 +0.52(+24.76%)
Jul 28, 2021 2.070 2.110 2.060 2.100 836,153 +0.04(+1.94%)
Jul 27, 2021 2.130 2.130 2.040 2.060 236,315 -0.04(-1.90%)
Jul 26, 2021 2.100 2.110 2.050 2.100 801,433 +0.01(+0.48%)
Jul 23, 2021 2.080 2.120 2.050 2.090 406,473 -0.01(-0.48%)
Jul 22, 2021 2.280 2.280 2.080 2.100 1,301,626 -0.14(-6.25%)
Jul 21, 2021 2.130 2.240 2.130 2.240 594,240 +0.12(+5.66%)
Jul 20, 2021 2.220 2.238 2.080 2.120 941,704 -0.09(-4.07%)
Jul 19, 2021 2.320 2.350 2.200 2.210 694,483 -0.14(-5.96%)
Jul 16, 2021 2.500 2.500 2.350 2.350 576,943 -0.15(-6.00%)
Jul 15, 2021 2.580 2.600 2.480 2.500 481,303 -0.10(-3.85%)
Jul 14, 2021 2.640 2.640 2.570 2.600 572,860 -0.01(-0.38%)
Jul 13, 2021 2.610 2.635 2.550 2.610 704,702 +0.06(+2.35%)
Jul 12, 2021 2.610 2.620 2.530 2.550 380,444 -0.07(-2.67%)
Jul 09, 2021 2.630 2.660 2.610 2.620 279,979 +0.00(+0.00%)
Jul 08, 2021 2.690 2.700 2.620 2.620 336,668 -0.08(-2.96%)
Jul 07, 2021 2.710 2.740 2.650 2.700 215,717 +0.00(+0.00%)
Jul 06, 2021 2.790 2.920 2.700 2.700 555,504 -0.03(-1.10%)
Jul 02, 2021 2.920 2.920 2.680 2.730 578,818 -0.16(-5.54%)
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