Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 18.15 18.45 17.71 18.16 3,074,312 -2.49(-12.06%)
Dec 10, 2024 20.18 20.71 20.00 20.65 884,469 +0.60(+2.99%)
Dec 09, 2024 19.96 20.58 19.88 20.05 562,338 -0.02(-0.10%)
Dec 06, 2024 19.93 20.09 19.90 20.07 173,320 +0.16(+0.80%)
Dec 05, 2024 19.70 19.95 19.59 19.91 232,115 +0.17(+0.86%)
Dec 04, 2024 19.64 19.92 19.51 19.74 171,999 +0.07(+0.36%)
Dec 03, 2024 19.39 19.69 19.17 19.67 259,455 +0.20(+1.03%)
Dec 02, 2024 19.25 19.59 19.02 19.47 246,264 -0.35(-1.77%)
Nov 29, 2024 20.10 20.12 19.79 19.82 149,096 -0.15(-0.75%)
Nov 27, 2024 19.73 20.05 19.72 19.97 127,273 +0.22(+1.11%)
Nov 26, 2024 19.70 19.80 19.34 19.75 322,779 +0.08(+0.41%)
Nov 25, 2024 19.79 19.99 19.55 19.67 221,668 +0.10(+0.51%)
Nov 22, 2024 19.69 19.88 19.48 19.57 363,734 -0.24(-1.21%)
Nov 21, 2024 19.41 19.82 19.32 19.81 243,674 +0.43(+2.22%)
Nov 20, 2024 19.50 19.56 19.31 19.38 146,568 -0.17(-0.87%)
Nov 19, 2024 19.56 19.76 19.50 19.55 285,290 -0.21(-1.06%)
Nov 18, 2024 19.68 20.23 19.52 19.76 656,182 +0.08(+0.41%)
Nov 15, 2024 19.53 19.75 19.44 19.68 465,864 +0.11(+0.56%)
Nov 14, 2024 19.72 19.86 19.50 19.57 291,079 -0.19(-0.96%)
Nov 13, 2024 19.62 19.86 19.48 19.76 456,467 +0.22(+1.13%)
Nov 12, 2024 20.32 20.33 19.45 19.54 483,532 -0.91(-4.45%)
Nov 11, 2024 19.99 20.71 19.94 20.45 456,008 +0.45(+2.25%)
Nov 08, 2024 20.14 20.30 19.94 20.00 330,510 -0.25(-1.23%)
Nov 07, 2024 19.84 20.35 19.84 20.25 340,174 +0.42(+2.12%)
Nov 06, 2024 20.26 20.26 19.61 19.83 308,160 +0.02(+0.10%)
Nov 05, 2024 19.74 20.00 18.75 19.81 800,268 -0.06(-0.30%)
Nov 04, 2024 20.41 20.49 19.71 19.87 905,094 -0.64(-3.12%)
Nov 01, 2024 20.32 20.89 20.32 20.51 530,734 +0.23(+1.13%)
Oct 31, 2024 20.49 20.62 20.10 20.28 610,256 -0.16(-0.78%)
Oct 30, 2024 20.65 20.94 20.37 20.44 494,167 -0.32(-1.54%)
Oct 29, 2024 20.18 20.76 20.18 20.76 497,784 +0.39(+1.91%)
Oct 28, 2024 20.47 20.71 20.34 20.37 214,862 -0.09(-0.44%)
Oct 25, 2024 20.18 20.63 20.18 20.46 305,147 +0.28(+1.39%)
Oct 24, 2024 20.09 20.35 20.08 20.18 488,772 +0.10(+0.50%)
Oct 23, 2024 20.23 20.39 19.95 20.08 647,952 -0.27(-1.33%)
Oct 22, 2024 20.45 20.57 20.00 20.35 754,781 -0.33(-1.60%)
Oct 21, 2024 20.63 20.84 20.23 20.68 1,112,343 +0.05(+0.24%)
Oct 18, 2024 21.06 21.08 20.39 20.63 876,828 -0.30(-1.43%)
Oct 17, 2024 20.80 21.06 20.55 20.93 787,446 +0.16(+0.77%)
Oct 16, 2024 20.76 20.91 20.55 20.77 578,221 +0.03(+0.14%)
Oct 15, 2024 21.33 21.34 20.64 20.74 1,666,720 -0.13(-0.62%)
Oct 14, 2024 21.19 21.69 20.59 20.87 2,933,906 +1.40(+7.19%)
Oct 11, 2024 19.18 19.55 19.18 19.47 307,847 +0.35(+1.83%)
Oct 10, 2024 18.80 19.15 18.62 19.12 231,541 +0.26(+1.38%)
Oct 09, 2024 18.25 18.91 18.21 18.86 442,511 +0.44(+2.39%)
Oct 08, 2024 18.80 18.87 18.10 18.42 503,599 -0.36(-1.92%)
Oct 07, 2024 18.91 18.95 18.69 18.78 244,369 -0.22(-1.16%)
Oct 04, 2024 19.01 19.04 18.83 19.00 218,086 +0.12(+0.64%)
Oct 03, 2024 18.90 19.04 18.80 18.88 253,324 -0.18(-0.94%)
Oct 02, 2024 18.95 19.25 18.64 19.06 440,181 -0.08(-0.42%)
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