Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.970 1.970 1.780 1.780 1,899,443 -0.19(-9.64%)
Sep 17, 2024 2.100 2.100 1.960 1.970 970,969 -0.09(-4.37%)
Sep 16, 2024 2.070 2.125 2.040 2.060 486,324 -0.01(-0.48%)
Sep 13, 2024 2.090 2.095 2.015 2.070 790,770 +0.03(+1.47%)
Sep 12, 2024 2.020 2.095 1.995 2.040 636,346 -0.01(-0.49%)
Sep 11, 2024 2.040 2.060 2.000 2.050 545,485 +0.00(+0.00%)
Sep 10, 2024 2.010 2.050 1.970 2.050 529,899 +0.03(+1.49%)
Sep 09, 2024 2.050 2.070 1.985 2.020 564,224 +0.00(+0.00%)
Sep 06, 2024 2.080 2.095 1.970 2.020 694,766 -0.06(-2.88%)
Sep 05, 2024 2.110 2.140 2.060 2.080 595,364 -0.03(-1.42%)
Sep 04, 2024 2.190 2.205 2.095 2.110 758,634 -0.08(-3.65%)
Sep 03, 2024 2.200 2.250 2.120 2.190 885,341 -0.07(-3.10%)
Aug 30, 2024 2.330 2.350 2.220 2.260 427,887 -0.03(-1.31%)
Aug 29, 2024 2.280 2.350 2.250 2.290 592,726 +0.05(+2.23%)
Aug 28, 2024 2.300 2.300 2.200 2.240 606,672 -0.08(-3.45%)
Aug 27, 2024 2.390 2.390 2.300 2.320 385,675 -0.06(-2.52%)
Aug 26, 2024 2.370 2.390 2.310 2.380 645,682 +0.05(+2.15%)
Aug 23, 2024 2.160 2.355 2.160 2.330 800,583 +0.17(+7.87%)
Aug 22, 2024 2.260 2.270 2.160 2.160 557,182 -0.10(-4.42%)
Aug 21, 2024 2.200 2.280 2.170 2.260 698,542 +0.08(+3.67%)
Aug 20, 2024 2.340 2.340 2.175 2.180 832,499 -0.15(-6.44%)
Aug 19, 2024 2.280 2.345 2.251 2.330 907,470 +0.08(+3.56%)
Aug 16, 2024 2.190 2.290 2.180 2.250 1,135,785 +0.06(+2.74%)
Aug 15, 2024 2.140 2.220 2.045 2.190 842,424 +0.13(+6.31%)
Aug 14, 2024 2.210 2.241 2.050 2.060 887,798 -0.15(-6.79%)
Aug 13, 2024 2.070 2.210 2.000 2.210 1,068,225 +0.17(+8.33%)
Aug 12, 2024 2.110 2.115 2.010 2.040 1,017,060 -0.10(-4.67%)
Aug 09, 2024 2.160 2.185 2.110 2.140 606,995 -0.04(-1.83%)
Aug 08, 2024 2.090 2.180 2.070 2.180 560,654 +0.09(+4.31%)
Aug 07, 2024 2.250 2.250 2.070 2.090 813,373 -0.10(-4.57%)
Aug 06, 2024 2.250 2.250 2.150 2.190 860,003 -0.03(-1.35%)
Aug 05, 2024 2.150 2.350 2.060 2.220 1,355,420 -0.12(-5.33%)
Aug 02, 2024 2.150 2.540 2.090 2.345 3,052,104 +0.31(+14.95%)
Aug 01, 2024 2.270 2.270 1.990 2.040 1,665,716 -0.22(-9.73%)
Jul 31, 2024 2.300 2.380 2.230 2.260 1,204,427 -0.02(-0.88%)
Jul 30, 2024 2.360 2.360 2.245 2.280 747,464 -0.02(-0.87%)
Jul 29, 2024 2.370 2.425 2.290 2.300 826,251 -0.08(-3.36%)
Jul 26, 2024 2.460 2.460 2.330 2.380 735,800 +0.00(+0.00%)
Jul 25, 2024 2.310 2.475 2.290 2.380 1,205,248 +0.07(+3.03%)
Jul 24, 2024 2.370 2.400 2.300 2.310 708,914 -0.08(-3.35%)
Jul 23, 2024 2.310 2.470 2.290 2.390 1,137,207 +0.07(+3.02%)
Jul 22, 2024 2.230 2.320 2.180 2.320 980,964 +0.12(+5.45%)
Jul 19, 2024 2.240 2.250 2.170 2.200 846,249 -0.01(-0.45%)
Jul 18, 2024 2.310 2.410 2.180 2.210 848,456 -0.15(-6.36%)
Jul 17, 2024 2.290 2.430 2.280 2.360 1,354,682 -0.03(-1.26%)
Jul 16, 2024 2.280 2.400 2.265 2.390 1,157,488 +0.14(+6.22%)
Jul 15, 2024 2.200 2.300 2.140 2.250 1,588,257 +0.10(+4.65%)
Jul 12, 2024 2.140 2.180 2.070 2.150 1,385,272 +0.04(+1.90%)
Jul 11, 2024 1.900 2.150 1.860 2.110 1,888,933 +0.24(+12.83%)
Jul 10, 2024 1.970 1.970 1.830 1.870 583,342 -0.11(-5.56%)
Jul 09, 2024 1.940 2.000 1.915 1.980 1,133,101 +0.02(+1.02%)
Jul 08, 2024 1.730 1.960 1.690 1.960 1,953,069 +0.26(+15.29%)
Jul 05, 2024 1.690 1.720 1.645 1.700 683,206 -0.02(-1.16%)
Jul 03, 2024 1.700 1.750 1.690 1.720 404,033 +0.02(+1.18%)
Jul 02, 2024 1.700 1.720 1.680 1.700 410,073 -0.02(-1.16%)
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