Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 5.000 5.100 4.760 4.880 1,210,300 -0.14(-2.79%)
Apr 17, 2024 5.200 5.350 4.980 5.020 599,571 -0.12(-2.33%)
Apr 16, 2024 5.520 5.520 5.140 5.140 741,171 -0.38(-6.88%)
Apr 15, 2024 5.320 5.560 5.200 5.520 951,665 +0.15(+2.79%)
Apr 12, 2024 5.710 5.740 5.340 5.370 489,507 -0.39(-6.77%)
Apr 11, 2024 5.760 5.830 5.530 5.760 466,165 +0.06(+1.05%)
Apr 10, 2024 5.810 5.830 5.610 5.700 783,663 -0.25(-4.20%)
Apr 09, 2024 6.060 6.270 5.930 5.950 534,183 -0.10(-1.65%)
Apr 08, 2024 6.050 6.160 5.920 6.050 788,919 -0.02(-0.33%)
Apr 05, 2024 6.340 6.340 6.040 6.070 1,717,958 -0.32(-5.01%)
Apr 04, 2024 6.640 6.810 6.340 6.390 771,137 -0.24(-3.62%)
Apr 03, 2024 6.500 6.770 6.460 6.630 756,026 +0.09(+1.38%)
Apr 02, 2024 6.650 6.765 6.380 6.540 1,260,220 -0.12(-1.80%)
Apr 01, 2024 6.760 6.770 6.320 6.660 1,481,265 -0.09(-1.33%)
Mar 28, 2024 6.760 6.720 6.685 6.750 804,951 +0.00(+0.00%)
Mar 27, 2024 6.670 6.850 6.460 6.750 1,300,879 +0.10(+1.50%)
Mar 26, 2024 6.790 7.030 6.610 6.650 1,122,300 -0.09(-1.34%)
Mar 25, 2024 6.940 7.300 6.730 6.740 926,995 -0.18(-2.67%)
Mar 22, 2024 7.860 7.860 6.640 6.925 1,634,249 -0.86(-10.99%)
Mar 21, 2024 8.390 8.390 7.370 7.780 2,090,082 -0.54(-6.49%)
Mar 20, 2024 8.150 8.590 7.870 8.320 3,212,793 +0.36(+4.52%)
Mar 19, 2024 7.610 8.030 7.490 7.960 4,266,358 +0.34(+4.46%)
Mar 18, 2024 7.550 7.730 7.150 7.620 955,580 -0.22(-2.81%)
Mar 15, 2024 7.790 8.140 7.730 7.840 5,971,746 -0.03(-0.38%)
Mar 14, 2024 8.210 8.290 7.710 7.870 954,030 -0.37(-4.49%)
Mar 13, 2024 8.300 8.570 8.180 8.240 981,524 -0.05(-0.60%)
Mar 12, 2024 8.510 8.570 8.050 8.290 1,498,316 -0.01(-0.12%)
Mar 11, 2024 7.910 8.450 7.570 8.300 3,077,456 +0.82(+10.96%)
Mar 08, 2024 8.540 8.700 7.480 7.480 750,295 -0.93(-11.06%)
Mar 07, 2024 8.570 8.665 8.341 8.410 883,459 -0.11(-1.23%)
Mar 06, 2024 8.170 8.640 8.100 8.515 960,350 +0.43(+5.25%)
Mar 05, 2024 8.150 8.320 7.410 8.090 923,198 -0.15(-1.82%)
Mar 04, 2024 8.750 8.760 8.140 8.240 979,162 -0.39(-4.52%)
Mar 01, 2024 8.600 8.885 8.400 8.630 795,560 +0.18(+2.13%)
Feb 29, 2024 8.590 8.730 8.380 8.450 1,404,987 -0.05(-0.59%)
Feb 28, 2024 8.420 8.810 8.285 8.500 1,445,076 +0.16(+1.92%)
Feb 27, 2024 8.310 8.530 8.100 8.340 1,116,394 +0.18(+2.21%)
Feb 26, 2024 7.530 8.450 7.440 8.160 1,131,039 +0.75(+10.12%)
Feb 23, 2024 7.530 7.535 7.290 7.410 501,403 -0.11(-1.46%)
Feb 22, 2024 7.640 7.820 7.440 7.520 1,122,565 -0.12(-1.57%)
Feb 21, 2024 7.580 7.823 7.430 7.640 620,650 +0.00(+0.00%)
Feb 20, 2024 8.190 8.718 7.500 7.640 1,042,238 -0.71(-8.50%)
Feb 16, 2024 7.490 8.500 7.430 8.350 3,238,180 +0.82(+10.89%)
Feb 15, 2024 7.660 7.930 7.480 7.530 493,378 -0.15(-1.95%)
Feb 14, 2024 7.770 7.897 7.580 7.680 1,392,761 +0.06(+0.79%)
Feb 13, 2024 7.520 7.740 7.340 7.620 784,606 -0.13(-1.68%)
Feb 12, 2024 8.050 8.150 7.710 7.750 684,912 -0.26(-3.25%)
Feb 09, 2024 8.260 8.460 7.925 8.010 730,500 -0.18(-2.20%)
Feb 08, 2024 7.760 8.270 7.580 8.190 1,011,501 +0.39(+5.00%)
Feb 07, 2024 7.880 8.110 7.700 7.800 1,338,472 -0.10(-1.27%)
Feb 06, 2024 8.090 8.240 7.810 7.900 624,324 -0.24(-2.95%)
Feb 05, 2024 7.870 8.200 7.770 8.140 721,750 +0.10(+1.24%)
Feb 02, 2024 8.020 8.210 7.940 8.040 788,865 -0.10(-1.23%)
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