Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 6.720 6.850 6.720 6.760 32,727 +0.01(+0.15%)
Nov 27, 2023 6.730 6.960 6.700 6.750 75,325 +0.02(+0.30%)
Nov 24, 2023 6.720 6.792 6.620 6.730 31,275 -0.05(-0.74%)
Nov 22, 2023 6.910 6.920 6.730 6.780 49,191 -0.05(-0.73%)
Nov 21, 2023 6.800 6.870 6.715 6.830 48,674 -0.01(-0.15%)
Nov 20, 2023 6.970 6.970 6.700 6.840 60,371 -0.15(-2.15%)
Nov 17, 2023 7.050 7.080 6.840 6.990 75,882 -0.02(-0.29%)
Nov 16, 2023 7.400 7.470 6.535 7.010 503,837 -0.31(-4.23%)
Nov 15, 2023 7.300 7.430 7.300 7.320 60,377 +0.11(+1.53%)
Nov 14, 2023 7.110 7.240 6.960 7.210 66,190 +0.24(+3.44%)
Nov 13, 2023 7.050 7.070 6.940 6.970 38,966 -0.06(-0.85%)
Nov 10, 2023 6.920 7.060 6.910 7.030 49,101 +0.07(+1.01%)
Nov 09, 2023 7.120 7.160 6.920 6.960 55,901 -0.14(-1.97%)
Nov 08, 2023 7.040 7.130 7.023 7.100 57,100 +0.02(+0.28%)
Nov 07, 2023 7.000 7.170 6.970 7.080 70,883 +0.08(+1.14%)
Nov 06, 2023 7.140 7.245 6.970 7.000 53,807 -0.17(-2.37%)
Nov 03, 2023 7.200 7.250 7.080 7.170 86,781 +0.09(+1.27%)
Nov 02, 2023 7.120 7.220 7.020 7.080 57,305 +0.02(+0.28%)
Nov 01, 2023 7.150 7.210 6.990 7.060 48,491 -0.07(-0.98%)
Oct 31, 2023 7.180 7.180 7.010 7.130 55,541 +0.00(+0.00%)
Oct 30, 2023 7.010 7.170 7.000 7.130 53,400 +0.16(+2.30%)
Oct 27, 2023 7.100 7.120 6.910 6.970 140,947 -0.14(-1.97%)
Oct 26, 2023 7.150 7.180 7.070 7.110 59,064 +0.01(+0.14%)
Oct 25, 2023 7.170 7.210 7.070 7.100 38,480 -0.06(-0.84%)
Oct 24, 2023 7.150 7.220 7.040 7.160 74,492 +0.09(+1.27%)
Oct 23, 2023 7.190 7.280 7.060 7.070 65,249 -0.18(-2.48%)
Oct 20, 2023 7.390 7.420 7.230 7.250 36,031 -0.10(-1.36%)
Oct 19, 2023 7.500 7.530 7.330 7.350 33,133 -0.13(-1.74%)
Oct 18, 2023 7.390 7.520 7.240 7.480 86,354 +0.05(+0.67%)
Oct 17, 2023 7.160 7.510 7.160 7.430 118,739 +0.26(+3.63%)
Oct 16, 2023 7.350 7.420 7.140 7.170 109,958 -0.08(-1.10%)
Oct 13, 2023 7.270 7.340 7.200 7.250 51,233 -0.02(-0.28%)
Oct 12, 2023 7.370 7.440 7.185 7.270 53,819 -0.07(-0.95%)
Oct 11, 2023 7.440 7.470 7.270 7.340 61,792 -0.10(-1.34%)
Oct 10, 2023 7.280 7.540 7.280 7.440 53,149 +0.14(+1.92%)
Oct 09, 2023 7.420 7.474 7.220 7.300 54,470 -0.17(-2.28%)
Oct 06, 2023 7.310 7.580 7.230 7.470 94,629 +0.18(+2.47%)
Oct 05, 2023 7.420 7.500 7.250 7.290 67,905 -0.13(-1.75%)
Oct 04, 2023 7.410 7.510 7.305 7.420 42,085 -0.06(-0.80%)
Oct 03, 2023 7.490 7.640 7.280 7.480 125,383 +0.08(+1.08%)
Oct 02, 2023 7.630 7.630 7.000 7.400 332,337 -0.26(-3.39%)
Sep 29, 2023 7.820 7.950 7.300 7.660 262,620 -0.16(-2.05%)
Sep 28, 2023 8.450 8.580 7.680 7.820 440,747 -0.56(-6.68%)
Sep 27, 2023 8.100 8.440 7.995 8.380 222,057 +0.36(+4.49%)
Sep 26, 2023 7.990 8.210 7.860 8.020 359,326 +0.04(+0.50%)
Sep 25, 2023 8.100 8.060 7.930 7.980 110,681 +0.01(+0.13%)
Sep 22, 2023 7.840 8.180 7.741 7.970 151,433 +0.07(+0.89%)
Sep 21, 2023 7.370 8.270 7.320 7.900 643,787 +0.54(+7.34%)
Sep 20, 2023 7.370 7.580 7.340 7.360 69,071 +0.02(+0.27%)
Sep 19, 2023 7.400 7.440 7.300 7.340 34,179 -0.03(-0.41%)
Sep 18, 2023 7.470 7.470 7.330 7.370 32,325 -0.06(-0.81%)
Sep 15, 2023 7.480 7.570 7.390 7.430 139,519 -0.08(-1.07%)
Sep 14, 2023 7.330 7.550 7.330 7.510 45,210 +0.20(+2.74%)
Sep 13, 2023 7.440 7.440 7.220 7.310 103,721 -0.10(-1.35%)
Sep 12, 2023 7.500 7.530 7.380 7.410 62,650 -0.11(-1.46%)
Sep 11, 2023 7.530 7.580 7.500 7.520 52,244 +0.00(+0.00%)
Sep 08, 2023 7.500 7.580 7.500 7.520 86,108 +0.01(+0.13%)
Sep 07, 2023 7.500 7.608 7.432 7.510 200,793 +0.04(+0.52%)
Sep 06, 2023 7.578 7.755 7.451 7.471 49,218 -0.01(-0.13%)
Sep 05, 2023 7.559 7.666 7.481 7.481 64,865 -0.05(-0.65%)
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