Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 1.830 1.850 1.700 1.770 537,028 -0.06(-3.28%)
Feb 23, 2024 1.800 1.830 1.631 1.830 595,608 +0.12(+7.02%)
Feb 22, 2024 1.630 1.720 1.590 1.710 448,048 +0.08(+4.91%)
Feb 21, 2024 1.650 1.740 1.560 1.630 1,481,830 -0.09(-5.23%)
Feb 20, 2024 1.650 1.730 1.633 1.720 690,515 +0.03(+1.78%)
Feb 16, 2024 1.690 1.730 1.610 1.690 657,008 -0.04(-2.31%)
Feb 15, 2024 1.710 1.830 1.670 1.730 674,332 +0.00(+0.29%)
Feb 14, 2024 1.806 1.820 1.650 1.725 404,736 -0.05(-3.09%)
Feb 13, 2024 1.970 2.050 1.780 1.780 365,719 -0.20(-10.10%)
Feb 12, 2024 2.020 2.190 1.970 1.980 484,259 -0.20(-9.17%)
Feb 09, 2024 2.154 2.190 2.140 2.180 101,141 +0.00(+0.00%)
Feb 08, 2024 2.190 2.250 2.120 2.180 581,583 -0.07(-3.11%)
Feb 07, 2024 2.210 2.259 2.140 2.250 421,117 +0.00(+0.07%)
Feb 06, 2024 2.100 2.450 2.100 2.248 546,339 +0.09(+4.10%)
Feb 05, 2024 2.199 2.220 2.090 2.160 408,808 -0.14(-6.09%)
Feb 02, 2024 2.080 2.390 2.080 2.300 1,024,493 +0.16(+7.48%)
Feb 01, 2024 2.000 2.150 1.990 2.140 792,927 +0.15(+7.54%)
Jan 31, 2024 2.000 2.080 1.930 1.990 438,408 -0.11(-5.24%)
Jan 30, 2024 2.080 2.120 1.980 2.100 487,955 +0.04(+1.94%)
Jan 29, 2024 2.085 2.085 1.890 2.060 491,042 -0.01(-0.48%)
Jan 26, 2024 2.100 2.110 1.990 2.070 358,653 -0.02(-0.96%)
Jan 25, 2024 1.990 2.130 1.980 2.090 427,583 +0.09(+4.50%)
Jan 24, 2024 1.950 2.030 1.930 2.000 462,474 +0.07(+3.63%)
Jan 23, 2024 1.980 2.020 1.880 1.930 146,410 -0.05(-2.28%)
Jan 22, 2024 1.860 2.020 1.860 1.975 329,759 +0.03(+1.28%)
Jan 19, 2024 1.910 1.970 1.820 1.950 314,516 +0.04(+2.09%)
Jan 18, 2024 1.900 2.050 1.870 1.910 139,130 -0.07(-3.54%)
Jan 17, 2024 2.010 2.065 1.950 1.980 435,723 -0.09(-4.35%)
Jan 16, 2024 2.010 2.160 1.900 2.070 690,003 +0.10(+5.08%)
Jan 12, 2024 1.805 2.000 1.788 1.970 643,079 +0.19(+10.67%)
Jan 11, 2024 1.670 1.790 1.670 1.780 148,740 +0.10(+5.95%)
Jan 10, 2024 1.800 1.800 1.670 1.680 398,789 -0.12(-6.67%)
Jan 09, 2024 1.800 1.860 1.720 1.800 287,782 -0.05(-2.70%)
Jan 08, 2024 1.880 1.900 1.800 1.850 279,490 -0.04(-2.12%)
Jan 05, 2024 1.800 1.940 1.710 1.890 781,290 +0.05(+2.72%)
Jan 04, 2024 1.790 1.860 1.700 1.840 383,072 +0.06(+3.37%)
Jan 03, 2024 1.600 1.790 1.580 1.780 464,607 +0.17(+10.56%)
Jan 02, 2024 1.685 1.700 1.570 1.610 112,727 -0.02(-1.23%)
Dec 29, 2023 1.650 1.700 1.600 1.630 201,285 -0.06(-3.55%)
Dec 28, 2023 1.620 1.710 1.600 1.690 492,440 +0.06(+3.68%)
Dec 27, 2023 1.700 1.700 1.580 1.630 444,361 -0.07(-4.12%)
Dec 26, 2023 1.540 1.740 1.450 1.700 494,306 +0.19(+12.58%)
Dec 22, 2023 1.394 1.550 1.390 1.510 539,112 +0.13(+9.42%)
Dec 21, 2023 1.380 1.430 1.360 1.380 106,880 +0.01(+0.73%)
Dec 20, 2023 1.370 1.410 1.350 1.370 238,276 +0.00(+0.00%)
Dec 19, 2023 1.400 1.421 1.350 1.370 208,663 -0.02(-1.44%)
Dec 18, 2023 1.420 1.440 1.370 1.390 148,566 -0.05(-3.18%)
Dec 15, 2023 1.380 1.440 1.370 1.436 77,506 +0.07(+4.80%)
Dec 14, 2023 1.370 1.400 1.300 1.370 473,165 +0.01(+0.74%)
Dec 13, 2023 1.340 1.390 1.320 1.360 412,393 +0.05(+3.82%)
Dec 12, 2023 1.470 1.480 1.290 1.310 505,511 -0.17(-11.49%)
Dec 11, 2023 1.520 1.570 1.480 1.480 217,938 -0.08(-5.13%)
Dec 08, 2023 1.570 1.590 1.530 1.560 428,436 +0.00(+0.00%)
Dec 07, 2023 1.555 1.580 1.530 1.560 431,372 +0.02(+1.30%)
Dec 06, 2023 1.570 1.620 1.530 1.540 534,267 -0.02(-1.28%)
Dec 05, 2023 1.600 1.600 1.530 1.560 237,478 -0.03(-1.89%)
Dec 04, 2023 1.610 1.720 1.530 1.590 1,165,908 -0.02(-1.24%)
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