Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2024 5.130 0 -0.05(-0.97%)
May 09, 2024 5.220 5.241 5.040 5.180 686,314 -0.12(-2.26%)
May 08, 2024 5.350 5.370 5.200 5.300 496,620 -0.11(-2.03%)
May 07, 2024 5.240 5.435 5.175 5.410 609,826 +0.17(+3.24%)
May 06, 2024 5.170 5.320 5.100 5.240 932,808 -0.14(-2.60%)
May 03, 2024 5.500 5.610 5.220 5.380 2,046,832 -0.10(-1.82%)
May 02, 2024 5.610 5.700 5.420 5.480 1,374,144 -0.15(-2.66%)
May 01, 2024 5.580 5.830 5.430 5.630 635,604 +0.08(+1.44%)
Apr 30, 2024 5.550 5.679 5.460 5.550 793,218 -0.10(-1.77%)
Apr 29, 2024 5.820 5.871 5.590 5.650 397,041 -0.13(-2.25%)
Apr 26, 2024 5.690 5.820 5.610 5.780 798,831 +0.08(+1.40%)
Apr 25, 2024 5.720 5.800 5.616 5.700 561,481 -0.12(-2.06%)
Apr 24, 2024 5.910 6.005 5.725 5.820 553,341 -0.17(-2.84%)
Apr 23, 2024 5.880 6.120 5.845 5.990 695,793 +0.13(+2.22%)
Apr 22, 2024 5.810 5.910 5.730 5.860 979,552 +0.02(+0.34%)
Apr 19, 2024 5.710 6.005 5.700 5.840 1,495,157 +0.10(+1.74%)
Apr 18, 2024 4.950 5.770 4.870 5.740 3,740,476 +0.78(+15.73%)
Apr 17, 2024 5.070 5.130 4.940 4.960 428,730 -0.10(-1.98%)
Apr 16, 2024 4.720 5.165 4.685 5.060 1,010,690 +0.21(+4.33%)
Apr 15, 2024 4.970 4.980 4.720 4.850 957,781 -0.15(-3.00%)
Apr 12, 2024 5.200 5.215 4.880 5.000 1,381,604 -0.17(-3.29%)
Apr 11, 2024 5.510 5.520 5.140 5.170 809,908 -0.31(-5.66%)
Apr 10, 2024 5.540 5.546 5.410 5.480 1,272,684 -0.12(-2.14%)
Apr 09, 2024 5.690 5.740 5.585 5.600 582,214 -0.11(-1.93%)
Apr 08, 2024 5.740 5.790 5.670 5.710 478,105 +0.01(+0.18%)
Apr 05, 2024 5.880 5.890 5.690 5.700 577,622 -0.18(-3.06%)
Apr 04, 2024 5.750 5.939 5.710 5.880 848,249 +0.17(+2.98%)
Apr 03, 2024 5.550 5.750 5.535 5.710 883,058 +0.16(+2.88%)
Apr 02, 2024 5.500 5.620 5.480 5.550 672,646 -0.03(-0.54%)
Apr 01, 2024 5.700 5.700 5.430 5.580 852,270 -0.11(-1.93%)
Mar 28, 2024 5.540 5.660 5.650 5.690 665,439 +0.17(+3.08%)
Mar 27, 2024 5.560 5.695 5.510 5.520 676,901 -0.03(-0.54%)
Mar 26, 2024 5.610 5.635 5.510 5.550 626,251 +0.00(+0.00%)
Mar 25, 2024 5.610 5.648 5.520 5.550 558,981 +0.01(+0.18%)
Mar 22, 2024 5.640 5.640 5.478 5.540 589,916 -0.08(-1.42%)
Mar 21, 2024 5.750 5.825 5.580 5.620 586,639 -0.14(-2.43%)
Mar 20, 2024 5.660 5.760 5.550 5.760 852,132 +0.12(+2.13%)
Mar 19, 2024 5.990 5.990 5.640 5.640 976,049 -0.33(-5.53%)
Mar 18, 2024 6.090 6.210 5.960 5.970 849,653 -0.12(-1.97%)
Mar 15, 2024 6.110 6.220 6.050 6.090 1,041,336 -0.03(-0.49%)
Mar 14, 2024 6.210 6.230 6.110 6.120 628,425 -0.09(-1.45%)
Mar 13, 2024 6.300 6.380 6.200 6.210 728,961 -0.07(-1.11%)
Mar 12, 2024 6.340 6.360 6.270 6.280 737,536 -0.03(-0.48%)
Mar 11, 2024 6.400 6.480 6.290 6.310 647,608 -0.06(-0.94%)
Mar 08, 2024 6.420 6.525 6.350 6.370 753,701 -0.04(-0.62%)
Mar 07, 2024 6.430 6.490 6.372 6.410 443,427 -0.06(-0.93%)
Mar 06, 2024 6.440 6.495 6.340 6.470 624,929 +0.12(+1.89%)
Mar 05, 2024 6.370 6.550 6.319 6.350 1,105,565 -0.11(-1.70%)
Mar 04, 2024 6.550 6.640 6.350 6.460 1,002,664 -0.08(-1.22%)
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