Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2024 9.600 9.655 9.590 9.655 317,566 -0.01(-0.05%)
Sep 20, 2024 9.660 9.660 9.660 9.660 257 -0.01(-0.05%)
Sep 19, 2024 9.680 9.680 9.665 9.665 10,203 -0.09(-0.97%)
Sep 18, 2024 9.760 9.840 9.720 9.760 1,757 -0.07(-0.66%)
Sep 17, 2024 9.810 9.825 9.810 9.825 104 -0.02(-0.15%)
Sep 16, 2024 9.780 9.840 9.780 9.840 3,159 +0.05(+0.48%)
Sep 13, 2024 9.770 9.793 9.770 9.793 1,435 +0.03(+0.26%)
Sep 12, 2024 9.750 9.768 9.750 9.768 6,223 -0.03(-0.28%)
Sep 11, 2024 9.785 9.795 9.780 9.795 3,515 +0.01(+0.13%)
Sep 10, 2024 9.790 9.790 9.780 9.782 12,716 +0.03(+0.29%)
Sep 09, 2024 9.750 9.754 9.750 9.754 121 +0.02(+0.16%)
Sep 06, 2024 9.750 9.810 9.730 9.739 3,168 +0.05(+0.50%)
Sep 05, 2024 9.710 9.730 9.685 9.690 320,387 +0.01(+0.15%)
Sep 04, 2024 9.660 9.675 9.660 9.675 9,016 +0.10(+0.99%)
Sep 03, 2024 9.600 9.600 9.580 9.580 3,939 +0.04(+0.43%)
Aug 30, 2024 9.511 9.539 9.511 9.539 612 -0.05(-0.49%)
Aug 29, 2024 9.400 9.610 8.935 9.587 598,046 -0.02(-0.24%)
Aug 28, 2024 9.630 9.630 9.610 9.610 3,846 +0.00(+0.05%)
Aug 27, 2024 9.580 9.620 9.580 9.605 2,817 -0.03(-0.31%)
Aug 26, 2024 9.640 9.640 9.592 9.635 264 -0.01(-0.05%)
Aug 23, 2024 9.610 9.640 9.610 9.640 2,575 +0.05(+0.57%)
Aug 22, 2024 9.580 9.590 9.580 9.585 2,517 -0.06(-0.58%)
Aug 21, 2024 9.642 9.642 9.642 9.642 89 +0.01(+0.12%)
Aug 20, 2024 9.620 9.630 9.600 9.630 5,063 +0.04(+0.37%)
Aug 19, 2024 9.550 9.595 9.520 9.595 12,327 +0.03(+0.36%)
Aug 16, 2024 9.560 9.560 9.560 9.560 164 +0.03(+0.26%)
Aug 15, 2024 9.510 9.535 9.510 9.535 2,401 -0.06(-0.67%)
Aug 14, 2024 9.600 9.600 9.599 9.599 12,183 +0.04(+0.46%)
Aug 13, 2024 9.550 9.555 9.550 9.555 1,070 +0.06(+0.63%)
Aug 12, 2024 9.495 9.495 9.495 9.495 1 +0.01(+0.05%)
Aug 09, 2024 9.480 9.490 9.480 9.490 2,007 +0.06(+0.69%)
Aug 08, 2024 9.410 9.425 9.410 9.425 1,564 +0.00(+0.05%)
Aug 07, 2024 9.460 9.490 9.421 9.421 8,587 -0.10(-1.09%)
Aug 06, 2024 9.524 9.524 9.524 9.524 111 -0.11(-1.17%)
Aug 05, 2024 9.590 9.637 9.570 9.637 5,737 +0.02(+0.23%)
Aug 02, 2024 9.550 9.615 9.550 9.615 413 +0.17(+1.80%)
Aug 01, 2024 9.430 9.445 9.430 9.445 135 +0.06(+0.64%)
Jul 31, 2024 9.340 9.385 9.330 9.385 9,826 +0.07(+0.75%)
Jul 30, 2024 9.290 9.324 9.290 9.315 522 +0.02(+0.21%)
Jul 29, 2024 9.260 9.310 9.240 9.295 11,042 +0.02(+0.22%)
Jul 26, 2024 8.950 9.275 8.950 9.275 15,795 +0.06(+0.71%)
Jul 25, 2024 9.120 9.210 9.120 9.210 3,946 -0.00(-0.05%)
Jul 24, 2024 9.260 9.260 9.210 9.215 10,726 -0.05(-0.55%)
Jul 23, 2024 9.280 9.290 9.240 9.265 367,859 -0.01(-0.08%)
Jul 22, 2024 9.270 9.273 9.231 9.273 1,451 -0.01(-0.13%)
Jul 19, 2024 9.260 9.285 9.250 9.285 17,493 -0.04(-0.41%)
Jul 18, 2024 9.348 9.348 9.300 9.323 6,936 -0.04(-0.44%)
Jul 17, 2024 9.365 9.365 9.365 9.365 122 +0.04(+0.38%)
Jul 16, 2024 9.320 9.331 9.320 9.330 3,315 +0.05(+0.54%)
Jul 15, 2024 9.261 9.280 9.261 9.280 1,311 -0.09(-0.95%)
Jul 12, 2024 9.310 9.369 9.310 9.369 4,118 +0.06(+0.63%)
Jul 11, 2024 9.300 9.310 9.300 9.310 2,094 +0.03(+0.32%)
Jul 10, 2024 9.290 9.300 9.280 9.280 2,828 -0.02(-0.16%)
Jul 09, 2024 9.290 9.310 9.290 9.295 390,031 +0.00(+0.00%)
Jul 08, 2024 9.280 9.310 9.280 9.295 2,815 -0.03(-0.27%)
Jul 05, 2024 9.310 9.330 9.310 9.320 343,884 +0.05(+0.54%)
Jul 03, 2024 9.270 9.280 9.270 9.270 662 +0.09(+0.98%)
Jul 02, 2024 9.200 9.200 9.160 9.180 2,961 +0.03(+0.33%)
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