Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 5.720 6.080 5.617 5.990 131,187 +0.16(+2.74%)
Sep 16, 2024 5.630 5.890 5.630 5.830 8,131 +0.11(+1.92%)
Sep 13, 2024 5.900 5.900 5.630 5.720 26,696 -0.15(-2.56%)
Sep 12, 2024 5.720 6.200 5.660 5.870 107,603 +0.17(+2.98%)
Sep 11, 2024 5.390 5.700 5.303 5.700 19,693 +0.25(+4.59%)
Sep 10, 2024 5.400 5.880 5.260 5.450 43,609 -0.01(-0.18%)
Sep 09, 2024 5.270 5.500 5.160 5.460 15,929 +0.18(+3.41%)
Sep 06, 2024 5.000 5.350 5.000 5.280 25,811 +0.20(+3.94%)
Sep 05, 2024 4.860 5.160 4.670 5.080 13,094 +0.14(+2.83%)
Sep 04, 2024 4.860 4.990 4.782 4.940 51,356 +0.14(+2.92%)
Sep 03, 2024 4.950 5.040 4.780 4.800 6,168 -0.22(-4.38%)
Aug 30, 2024 4.990 5.110 4.970 5.020 13,494 +0.01(+0.20%)
Aug 29, 2024 5.020 5.065 4.991 5.010 4,326 -0.06(-1.18%)
Aug 28, 2024 4.940 5.070 4.940 5.070 9,095 +0.06(+1.20%)
Aug 27, 2024 4.970 5.070 4.880 5.010 13,659 +0.04(+0.80%)
Aug 26, 2024 4.850 5.040 4.818 4.970 16,684 +0.12(+2.47%)
Aug 23, 2024 4.900 4.912 4.780 4.850 2,563 +0.01(+0.21%)
Aug 22, 2024 4.810 4.890 4.780 4.840 8,942 -0.02(-0.41%)
Aug 21, 2024 4.790 4.875 4.790 4.860 2,731 +0.07(+1.46%)
Aug 20, 2024 4.900 4.900 4.790 4.790 6,120 -0.08(-1.64%)
Aug 19, 2024 4.710 4.883 4.700 4.870 3,393 +0.12(+2.53%)
Aug 16, 2024 4.830 4.920 4.720 4.750 7,916 -0.15(-3.06%)
Aug 15, 2024 4.830 4.950 4.690 4.900 4,532 +0.18(+3.81%)
Aug 14, 2024 4.610 4.740 4.610 4.720 9,514 +0.06(+1.29%)
Aug 13, 2024 4.610 4.713 4.580 4.660 26,570 +0.03(+0.65%)
Aug 12, 2024 4.650 4.650 4.610 4.630 4,132 +0.03(+0.65%)
Aug 09, 2024 4.590 4.710 4.530 4.600 11,534 -0.05(-1.08%)
Aug 08, 2024 4.620 4.650 4.540 4.650 3,386 +0.11(+2.42%)
Aug 07, 2024 4.690 4.690 4.500 4.540 13,045 -0.07(-1.52%)
Aug 06, 2024 4.630 4.770 4.600 4.610 34,017 +0.00(+0.00%)
Aug 05, 2024 4.670 4.878 4.600 4.610 54,395 -0.36(-7.24%)
Aug 02, 2024 4.970 5.000 4.910 4.970 9,558 -0.04(-0.80%)
Aug 01, 2024 5.000 5.090 4.950 5.010 6,017 -0.05(-0.99%)
Jul 31, 2024 5.110 5.130 5.050 5.060 7,641 -0.02(-0.39%)
Jul 30, 2024 5.030 5.140 5.030 5.080 8,491 -0.01(-0.20%)
Jul 29, 2024 5.050 5.139 5.020 5.090 3,764 +0.05(+0.99%)
Jul 26, 2024 5.100 5.110 5.020 5.040 10,367 -0.03(-0.59%)
Jul 25, 2024 5.220 5.220 5.070 5.070 13,278 -0.04(-0.78%)
Jul 24, 2024 5.270 5.340 5.100 5.110 9,648 -0.16(-3.04%)
Jul 23, 2024 5.310 5.400 5.270 5.270 12,136 -0.10(-1.86%)
Jul 22, 2024 5.310 5.390 5.255 5.370 18,898 +0.07(+1.32%)
Jul 19, 2024 5.270 5.310 5.190 5.300 29,817 +0.07(+1.34%)
Jul 18, 2024 5.290 5.290 5.122 5.230 10,470 -0.07(-1.32%)
Jul 17, 2024 5.210 5.305 5.194 5.300 15,859 +0.05(+0.95%)
Jul 16, 2024 5.135 5.270 5.135 5.250 13,872 +0.10(+1.94%)
Jul 15, 2024 5.190 5.310 5.130 5.150 24,187 +0.05(+0.98%)
Jul 12, 2024 5.160 5.160 5.040 5.100 21,284 +0.06(+1.19%)
Jul 11, 2024 5.090 5.186 5.040 5.040 18,976 -0.04(-0.79%)
Jul 10, 2024 4.800 5.175 4.800 5.080 54,669 +0.22(+4.53%)
Jul 09, 2024 5.000 5.000 4.850 4.860 18,250 +0.11(+2.32%)
Jul 08, 2024 4.500 4.790 4.500 4.750 66,242 +0.20(+4.40%)
Jul 05, 2024 4.550 4.623 4.490 4.550 6,583 -0.14(-2.99%)
Jul 03, 2024 4.430 5.130 4.344 4.690 52,833 +0.32(+7.32%)
Jul 02, 2024 4.380 4.480 4.350 4.370 21,856 -0.02(-0.46%)
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