Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 13.22 13.29 13.21 13.29 1,057 -0.09(-0.71%)
Dec 05, 2024 13.15 13.39 13.15 13.39 1,650 +0.23(+1.72%)
Dec 04, 2024 13.41 13.45 13.16 13.16 903 -0.60(-4.36%)
Dec 03, 2024 13.42 13.80 13.42 13.76 1,747 +0.40(+3.02%)
Dec 02, 2024 13.35 13.36 13.34 13.36 715 -0.27(-2.01%)
Nov 29, 2024 13.63 13.63 13.63 13.63 100 -0.18(-1.30%)
Nov 27, 2024 13.77 13.81 13.76 13.81 1,836 +0.09(+0.66%)
Nov 26, 2024 13.58 13.72 13.58 13.72 754 +0.23(+1.69%)
Nov 25, 2024 13.49 13.49 13.49 13.49 1,260 -0.62(-4.41%)
Nov 22, 2024 14.12 14.25 14.11 14.11 1,121 -0.35(-2.42%)
Nov 21, 2024 14.46 14.46 14.46 14.46 173 -0.30(-2.04%)
Nov 20, 2024 14.76 14.76 14.76 14.76 205 -0.27(-1.79%)
Nov 19, 2024 15.69 15.69 15.03 15.03 968 -0.06(-0.43%)
Nov 18, 2024 15.24 15.24 15.09 15.10 1,478 +0.48(+3.28%)
Nov 15, 2024 14.72 14.80 14.62 14.62 1,969 -0.21(-1.41%)
Nov 14, 2024 14.37 14.83 14.37 14.83 2,819 -0.46(-3.02%)
Nov 13, 2024 15.14 15.39 15.14 15.29 714 -0.06(-0.36%)
Nov 12, 2024 15.52 15.54 15.35 15.35 683 +0.26(+1.69%)
Nov 11, 2024 15.61 15.61 15.09 15.09 1,026 -0.87(-5.44%)
Nov 08, 2024 15.86 15.96 15.86 15.96 551 +0.17(+1.10%)
Nov 07, 2024 15.78 15.78 15.78 15.78 814 +0.08(+0.53%)
Nov 06, 2024 16.72 16.72 15.70 15.70 1,977 -2.15(-12.03%)
Nov 05, 2024 18.01 18.01 17.85 17.85 323 -0.71(-3.83%)
Nov 04, 2024 18.56 18.56 18.56 18.56 184 +0.28(+1.54%)
Nov 01, 2024 18.41 18.41 18.28 18.28 1,262 -0.36(-1.92%)
Oct 31, 2024 17.90 18.64 17.90 18.64 3,287 +1.07(+6.07%)
Oct 30, 2024 17.44 17.57 17.44 17.57 268 +0.00(+0.00%)
Oct 29, 2024 17.85 17.85 17.45 17.57 553 -0.63(-3.47%)
Oct 28, 2024 18.34 18.34 18.18 18.20 760 -0.86(-4.50%)
Oct 25, 2024 18.63 19.06 18.63 19.06 545 +0.01(+0.05%)
Oct 24, 2024 19.04 19.09 19.04 19.05 772 -0.06(-0.32%)
Oct 23, 2024 18.81 19.11 18.81 19.11 269 +0.78(+4.24%)
Oct 22, 2024 18.59 18.59 18.34 18.34 349 -0.09(-0.50%)
Oct 21, 2024 18.68 18.68 18.41 18.43 673 +0.08(+0.44%)
Oct 18, 2024 18.45 18.46 18.35 18.35 524 -0.20(-1.09%)
Oct 17, 2024 18.55 18.55 18.55 18.55 163 +0.15(+0.80%)
Oct 16, 2024 18.40 18.40 18.40 18.40 218 -1.01(-5.21%)
Oct 15, 2024 19.15 19.41 19.15 19.41 966 +0.10(+0.53%)
Oct 14, 2024 19.38 19.42 19.31 19.31 1,112 +0.04(+0.19%)
Oct 11, 2024 20.50 20.50 19.25 19.27 974 -1.67(-7.96%)
Oct 10, 2024 20.87 20.94 20.87 20.94 925 +0.32(+1.53%)
Oct 09, 2024 20.74 20.74 20.62 20.62 480 -1.20(-5.48%)
Oct 08, 2024 21.82 21.82 21.48 21.82 1,066 -0.71(-3.13%)
Oct 07, 2024 22.30 22.95 22.30 22.53 1,046 +0.20(+0.90%)
Oct 04, 2024 22.73 22.81 22.33 22.33 1,306 -1.93(-7.94%)
Oct 03, 2024 24.85 24.85 24.25 24.25 403 +0.30(+1.24%)
Oct 02, 2024 23.95 23.95 23.95 23.95 28 +0.11(+0.48%)
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