Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 9.030 9.040 8.711 8.900 95,573 -0.16(-1.77%)
Feb 20, 2024 8.950 9.120 8.830 9.060 75,619 +0.09(+1.00%)
Feb 16, 2024 9.150 9.150 8.880 8.970 50,223 -0.18(-1.97%)
Feb 15, 2024 8.880 9.240 8.751 9.150 131,810 +0.53(+6.15%)
Feb 14, 2024 8.390 8.680 8.390 8.620 68,685 +0.38(+4.61%)
Feb 13, 2024 8.400 8.526 8.180 8.240 71,641 -0.35(-4.07%)
Feb 12, 2024 8.090 8.840 8.090 8.590 136,076 +0.53(+6.58%)
Feb 09, 2024 8.410 8.561 8.020 8.060 132,992 -0.58(-6.71%)
Feb 08, 2024 8.440 8.700 8.355 8.640 64,220 +0.19(+2.25%)
Feb 07, 2024 8.400 8.500 8.204 8.450 69,731 +0.06(+0.72%)
Feb 06, 2024 8.210 8.650 8.210 8.390 53,006 +0.09(+1.08%)
Feb 05, 2024 8.200 8.620 8.160 8.300 62,974 +0.06(+0.73%)
Feb 02, 2024 8.530 8.539 8.120 8.240 92,413 -0.29(-3.40%)
Feb 01, 2024 8.500 8.700 8.390 8.530 98,684 +0.06(+0.71%)
Jan 31, 2024 8.780 8.800 8.470 8.470 48,815 -0.26(-2.98%)
Jan 30, 2024 8.720 8.780 8.650 8.730 46,926 -0.08(-0.91%)
Jan 29, 2024 8.870 8.989 8.740 8.810 51,641 -0.09(-1.01%)
Jan 26, 2024 9.000 9.060 8.880 8.900 32,885 -0.02(-0.22%)
Jan 25, 2024 8.710 8.940 8.690 8.920 51,253 +0.23(+2.65%)
Jan 24, 2024 9.080 9.140 8.690 8.690 51,856 -0.19(-2.14%)
Jan 23, 2024 8.950 9.140 8.880 8.880 48,900 +0.02(+0.23%)
Jan 22, 2024 8.480 9.010 8.480 8.860 72,938 +0.38(+4.48%)
Jan 19, 2024 8.580 8.750 8.420 8.480 69,797 -0.08(-0.93%)
Jan 18, 2024 8.550 8.740 8.390 8.560 44,464 +0.03(+0.35%)
Jan 17, 2024 8.500 8.770 8.440 8.530 86,342 -0.30(-3.40%)
Jan 16, 2024 9.130 9.185 8.700 8.830 107,729 -0.45(-4.85%)
Jan 12, 2024 9.290 9.500 9.280 9.280 60,959 +0.02(+0.22%)
Jan 11, 2024 9.470 9.500 9.170 9.260 37,174 -0.16(-1.70%)
Jan 10, 2024 9.430 9.555 9.410 9.420 39,410 -0.02(-0.21%)
Jan 09, 2024 9.420 9.670 9.360 9.440 71,543 -0.02(-0.21%)
Jan 08, 2024 9.760 9.780 9.184 9.460 130,993 -0.32(-3.27%)
Jan 05, 2024 9.490 9.860 9.300 9.780 79,120 +0.29(+3.06%)
Jan 04, 2024 9.190 9.540 9.160 9.490 77,658 +0.27(+2.93%)
Jan 03, 2024 9.390 9.470 9.180 9.220 67,895 -0.24(-2.54%)
Jan 02, 2024 9.450 9.580 9.190 9.460 97,041 -0.07(-0.73%)
Dec 29, 2023 9.600 9.640 9.400 9.530 73,393 -0.10(-1.04%)
Dec 28, 2023 9.850 9.860 9.500 9.630 65,176 -0.06(-0.62%)
Dec 27, 2023 9.970 10.02 9.550 9.690 77,399 -0.22(-2.22%)
Dec 26, 2023 9.650 10.03 9.426 9.910 175,131 +0.40(+4.21%)
Dec 22, 2023 9.730 9.730 9.440 9.510 56,912 -0.13(-1.35%)
Dec 21, 2023 9.550 9.749 9.510 9.640 105,412 +0.23(+2.44%)
Dec 20, 2023 9.710 9.860 9.300 9.410 114,930 -0.37(-3.78%)
Dec 19, 2023 9.920 10.24 9.620 9.780 140,508 -0.16(-1.61%)
Dec 18, 2023 9.690 10.09 9.370 9.940 184,258 +0.36(+3.76%)
Dec 15, 2023 10.27 10.27 9.400 9.580 248,547 -0.72(-6.99%)
Dec 14, 2023 10.60 10.66 9.860 10.30 336,914 -0.15(-1.44%)
Dec 13, 2023 10.28 10.47 10.20 10.45 116,079 +0.29(+2.85%)
Dec 12, 2023 10.09 10.36 10.05 10.16 77,423 +0.09(+0.89%)
Dec 11, 2023 9.620 10.27 9.459 10.07 239,800 +0.45(+4.68%)
Dec 08, 2023 9.650 9.880 9.560 9.620 89,681 -0.02(-0.21%)
Dec 07, 2023 9.390 9.950 9.200 9.640 173,829 +0.19(+2.01%)
Dec 06, 2023 9.960 9.960 9.450 9.450 125,448 -0.41(-4.16%)
Dec 05, 2023 10.20 10.37 9.810 9.860 90,319 -0.54(-5.19%)
Dec 04, 2023 10.00 10.60 9.900 10.40 225,757 +0.42(+4.21%)
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