Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3.590 3.655 3.560 3.640 265,760 +0.05(+1.39%)
May 23, 2024 3.630 3.650 3.519 3.590 285,312 -0.02(-0.55%)
May 22, 2024 3.770 3.790 3.610 3.610 254,336 -0.17(-4.50%)
May 21, 2024 3.760 3.800 3.740 3.780 301,321 +0.01(+0.27%)
May 20, 2024 3.840 3.880 3.770 3.770 263,421 -0.08(-2.08%)
May 17, 2024 3.920 3.940 3.810 3.850 298,326 -0.06(-1.53%)
May 16, 2024 3.870 3.970 3.860 3.910 329,150 +0.02(+0.51%)
May 15, 2024 3.990 3.990 3.890 3.890 186,660 -0.06(-1.52%)
May 14, 2024 4.010 4.010 3.891 3.950 326,704 +0.02(+0.51%)
May 13, 2024 4.020 4.055 3.910 3.930 225,884 -0.06(-1.50%)
May 10, 2024 4.030 4.060 3.900 3.990 397,105 -0.03(-0.75%)
May 09, 2024 4.060 4.120 3.985 4.020 368,203 -0.06(-1.47%)
May 08, 2024 4.040 4.150 3.657 4.080 366,876 -0.09(-2.16%)
May 07, 2024 4.120 4.180 4.085 4.170 278,774 +0.05(+1.21%)
May 06, 2024 4.120 4.130 4.090 4.120 139,260 +0.04(+0.98%)
May 03, 2024 4.150 4.170 4.060 4.080 241,274 +0.02(+0.49%)
May 02, 2024 4.070 4.090 3.990 4.060 332,323 +0.05(+1.25%)
May 01, 2024 4.040 4.090 3.995 4.010 238,709 -0.01(-0.25%)
Apr 30, 2024 4.030 4.065 4.000 4.020 305,009 -0.03(-0.74%)
Apr 29, 2024 4.030 4.080 4.015 4.050 382,072 +0.05(+1.25%)
Apr 26, 2024 4.120 4.165 3.995 4.000 211,348 -0.07(-1.72%)
Apr 25, 2024 4.010 4.085 4.000 4.070 411,057 -0.03(-0.73%)
Apr 24, 2024 4.160 4.190 4.030 4.100 400,415 -0.06(-1.44%)
Apr 23, 2024 4.190 4.275 4.100 4.160 446,467 -0.02(-0.48%)
Apr 22, 2024 4.210 4.220 4.145 4.180 137,509 +0.00(+0.00%)
Apr 19, 2024 4.140 4.245 4.140 4.180 224,389 +0.01(+0.24%)
Apr 18, 2024 4.110 4.190 4.105 4.170 259,214 +0.06(+1.46%)
Apr 17, 2024 4.190 4.220 4.100 4.110 239,262 -0.04(-0.96%)
Apr 16, 2024 4.120 4.230 4.120 4.150 216,534 +0.00(+0.00%)
Apr 15, 2024 4.260 4.260 4.135 4.150 194,278 -0.06(-1.43%)
Apr 12, 2024 4.230 4.270 4.190 4.210 235,616 -0.05(-1.17%)
Apr 11, 2024 4.290 4.325 4.240 4.260 224,030 -0.01(-0.23%)
Apr 10, 2024 4.340 4.360 4.190 4.270 265,842 -0.22(-4.90%)
Apr 09, 2024 4.490 4.530 4.440 4.490 232,359 +0.05(+1.13%)
Apr 08, 2024 4.500 4.535 4.440 4.440 220,982 +0.00(+0.00%)
Apr 05, 2024 4.400 4.440 4.360 4.440 159,228 +0.03(+0.68%)
Apr 04, 2024 4.500 4.575 4.350 4.410 285,870 -0.09(-2.00%)
Apr 03, 2024 4.440 4.520 4.410 4.500 181,958 +0.00(+0.00%)
Apr 02, 2024 4.380 4.500 4.311 4.500 238,319 +0.01(+0.22%)
Apr 01, 2024 4.490 4.540 4.410 4.490 237,030 +0.03(+0.67%)
Mar 28, 2024 4.450 4.440 4.440 4.460 216,488 +0.01(+0.22%)
Mar 27, 2024 4.290 4.460 4.290 4.450 376,092 +0.19(+4.46%)
Mar 26, 2024 4.310 4.362 4.240 4.260 159,893 +0.00(+0.00%)
Mar 25, 2024 4.300 4.355 4.240 4.260 161,990 -0.05(-1.16%)
Mar 22, 2024 4.440 4.440 4.300 4.310 247,718 -0.16(-3.58%)
Mar 21, 2024 4.420 4.550 4.420 4.470 302,822 +0.06(+1.36%)
Mar 20, 2024 4.270 4.470 4.270 4.410 370,001 +0.09(+2.08%)
Mar 19, 2024 4.400 4.400 4.260 4.320 293,796 +0.07(+1.65%)
Mar 18, 2024 4.120 4.330 4.111 4.250 301,815 +0.13(+3.16%)
Mar 15, 2024 4.170 4.310 4.100 4.120 743,591 -0.09(-2.14%)
Mar 14, 2024 4.130 4.220 4.090 4.210 351,041 +0.04(+0.96%)
Mar 13, 2024 4.130 4.210 4.100 4.170 388,970 +0.05(+1.21%)
Mar 12, 2024 4.050 4.200 4.000 4.120 206,769 +0.08(+1.98%)
Mar 11, 2024 4.040 4.070 4.000 4.040 201,111 -0.02(-0.49%)
Mar 08, 2024 4.170 4.250 4.030 4.060 238,683 -0.01(-0.25%)
Mar 07, 2024 4.050 4.160 4.030 4.070 348,059 +0.01(+0.25%)
Mar 06, 2024 4.230 4.230 4.035 4.060 266,063 -0.09(-2.17%)
Mar 05, 2024 4.190 4.235 4.140 4.150 223,940 -0.07(-1.66%)
Mar 04, 2024 4.330 4.330 4.200 4.220 295,462 -0.10(-2.31%)
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