Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.900 5.990 5.860 5.910 213,176 +0.10(+1.72%)
Mar 26, 2024 5.700 5.900 5.660 5.810 121,800 +0.16(+2.83%)
Mar 25, 2024 5.620 5.697 5.530 5.650 110,735 +0.05(+0.89%)
Mar 22, 2024 5.780 5.850 5.580 5.600 127,338 -0.18(-3.11%)
Mar 21, 2024 6.000 6.040 5.750 5.780 182,660 -0.19(-3.18%)
Mar 20, 2024 5.460 6.020 5.460 5.970 230,228 +0.45(+8.15%)
Mar 19, 2024 5.390 5.620 5.320 5.520 265,867 +0.07(+1.28%)
Mar 18, 2024 5.920 5.920 5.350 5.450 320,263 -0.47(-7.94%)
Mar 15, 2024 6.040 6.180 5.860 5.920 302,990 -0.18(-2.95%)
Mar 14, 2024 6.230 6.230 5.990 6.100 231,948 -0.16(-2.56%)
Mar 13, 2024 6.180 6.450 6.180 6.260 172,515 +0.00(+0.00%)
Mar 12, 2024 6.230 6.360 6.110 6.260 148,895 +0.02(+0.32%)
Mar 11, 2024 6.300 6.433 6.220 6.240 104,945 -0.12(-1.89%)
Mar 08, 2024 6.460 6.570 6.310 6.360 105,773 -0.04(-0.63%)
Mar 07, 2024 6.500 6.870 6.380 6.400 134,529 -0.02(-0.31%)
Mar 06, 2024 6.350 6.565 6.250 6.420 173,789 +0.11(+1.74%)
Mar 05, 2024 6.410 6.495 6.300 6.310 154,940 -0.18(-2.77%)
Mar 04, 2024 6.610 6.757 6.357 6.490 240,339 -0.07(-1.07%)
Mar 01, 2024 6.670 6.740 6.480 6.560 493,386 -0.04(-0.61%)
Feb 29, 2024 6.580 6.730 6.430 6.600 400,993 +0.12(+1.85%)
Feb 28, 2024 6.490 6.580 6.220 6.480 193,124 -0.04(-0.61%)
Feb 27, 2024 7.070 7.170 6.320 6.520 395,279 -0.54(-7.65%)
Feb 26, 2024 6.770 7.210 6.760 7.060 205,413 +0.23(+3.37%)
Feb 23, 2024 6.720 6.870 6.480 6.830 152,352 +0.13(+1.94%)
Feb 22, 2024 6.670 6.882 6.630 6.700 141,896 -0.02(-0.30%)
Feb 21, 2024 6.940 7.000 6.580 6.720 138,484 -0.26(-3.72%)
Feb 20, 2024 6.690 7.000 6.690 6.980 138,478 +0.05(+0.72%)
Feb 16, 2024 6.950 7.129 6.800 6.930 147,204 -0.10(-1.42%)
Feb 15, 2024 6.870 7.040 6.745 7.030 341,441 +0.21(+3.08%)
Feb 14, 2024 6.750 6.890 6.690 6.820 134,927 +0.12(+1.79%)
Feb 13, 2024 6.950 7.190 6.620 6.700 263,559 -0.57(-7.84%)
Feb 12, 2024 6.910 7.300 6.910 7.270 218,658 +0.35(+5.06%)
Feb 09, 2024 6.480 6.940 6.400 6.920 246,117 +0.51(+7.96%)
Feb 08, 2024 6.530 6.550 6.340 6.410 198,613 -0.17(-2.58%)
Feb 07, 2024 6.850 6.880 6.530 6.580 227,856 -0.21(-3.09%)
Feb 06, 2024 6.560 6.950 6.450 6.790 389,137 +0.20(+3.03%)
Feb 05, 2024 7.130 7.130 6.590 6.590 347,049 -0.68(-9.35%)
Feb 02, 2024 7.040 7.384 6.990 7.270 292,736 +0.02(+0.28%)
Feb 01, 2024 6.840 7.270 6.787 7.250 252,473 +0.45(+6.62%)
Jan 31, 2024 6.860 7.010 6.753 6.800 293,084 -0.10(-1.45%)
Jan 30, 2024 7.090 7.090 6.770 6.900 308,730 -0.24(-3.43%)
Jan 29, 2024 6.700 7.290 6.700 7.145 925,317 +0.40(+6.01%)
Jan 26, 2024 6.370 7.180 6.230 6.740 1,994,575 +1.16(+20.79%)
Jan 25, 2024 5.830 5.870 5.350 5.580 407,699 -0.14(-2.53%)
Jan 24, 2024 6.330 6.330 5.620 5.725 524,807 -0.53(-8.40%)
Jan 23, 2024 6.210 6.360 6.070 6.250 606,664 +0.17(+2.80%)
Jan 22, 2024 6.020 6.105 5.910 6.080 335,222 +0.08(+1.33%)
Jan 19, 2024 5.820 6.070 5.670 6.000 630,379 +0.15(+2.56%)
Jan 18, 2024 6.580 6.730 5.120 5.850 1,905,989 -1.14(-16.31%)
Jan 17, 2024 6.810 7.083 6.720 6.990 198,899 +0.12(+1.75%)
Jan 16, 2024 7.200 7.280 6.770 6.870 346,626 -0.45(-6.15%)
Jan 12, 2024 7.660 7.660 7.270 7.320 167,697 -0.19(-2.53%)
Jan 11, 2024 7.740 7.745 7.440 7.510 191,359 -0.28(-3.59%)
Jan 10, 2024 7.820 7.920 7.640 7.790 191,643 -0.11(-1.39%)
Jan 09, 2024 7.600 8.089 7.510 7.900 275,711 +0.28(+3.67%)
Jan 08, 2024 7.750 7.850 7.600 7.620 202,809 -0.12(-1.55%)
Jan 05, 2024 7.840 8.037 7.620 7.740 263,528 -0.12(-1.53%)
Jan 04, 2024 8.090 8.420 7.800 7.860 350,244 -0.19(-2.36%)
Jan 03, 2024 8.450 8.610 8.050 8.050 278,194 -0.49(-5.74%)
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