Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 2.460 2.550 2.450 2.550 4,040 +0.09(+3.66%)
Sep 19, 2024 2.540 2.540 2.460 2.460 22,800 -0.05(-1.99%)
Sep 18, 2024 2.510 2.680 2.400 2.510 110,901 +0.02(+0.80%)
Sep 17, 2024 2.590 2.590 2.430 2.490 109,579 -0.11(-4.23%)
Sep 16, 2024 2.630 2.650 2.300 2.600 245,504 -0.08(-2.99%)
Sep 13, 2024 2.700 2.765 2.630 2.680 22,333 -0.02(-0.74%)
Sep 12, 2024 2.500 2.730 2.490 2.700 272,861 +0.15(+5.88%)
Sep 11, 2024 2.390 2.570 2.310 2.550 36,731 +0.05(+2.00%)
Sep 10, 2024 2.310 2.650 1.850 2.500 299,783 +0.18(+7.76%)
Sep 09, 2024 2.620 2.620 2.300 2.320 79,251 -0.25(-9.73%)
Sep 06, 2024 2.550 2.600 2.530 2.570 6,390 -0.07(-2.65%)
Sep 05, 2024 2.650 2.670 2.550 2.640 24,331 -0.01(-0.38%)
Sep 04, 2024 2.630 2.650 2.610 2.650 10,600 +0.05(+1.92%)
Sep 03, 2024 2.550 2.600 2.490 2.600 37,787 +0.01(+0.39%)
Aug 30, 2024 2.590 0 +0.03(+1.37%)
Aug 29, 2024 2.550 2.600 2.520 2.555 1,800 +0.04(+1.59%)
Aug 28, 2024 2.550 2.570 2.410 2.515 28,783 -0.05(-2.14%)
Aug 27, 2024 2.550 2.570 2.510 2.570 9,616 +0.02(+0.78%)
Aug 26, 2024 2.520 2.650 2.455 2.550 99,680 +0.24(+10.39%)
Aug 23, 2024 2.210 2.320 2.170 2.310 36,847 +0.09(+4.05%)
Aug 22, 2024 2.220 2.240 2.160 2.220 27,858 -0.09(-3.90%)
Aug 21, 2024 2.450 2.450 2.290 2.310 36,045 -0.06(-2.53%)
Aug 20, 2024 2.590 2.590 2.370 2.370 26,050 -0.14(-5.58%)
Aug 19, 2024 2.870 2.870 2.510 2.510 59,896 -0.28(-10.04%)
Aug 16, 2024 2.360 2.890 2.360 2.790 188,763 +0.44(+18.72%)
Aug 15, 2024 2.390 2.450 2.350 2.350 52,552 -0.02(-0.84%)
Aug 14, 2024 2.350 2.390 2.280 2.370 30,065 +0.04(+1.72%)
Aug 13, 2024 2.410 2.420 2.210 2.330 99,167 -0.07(-2.92%)
Aug 12, 2024 2.050 2.400 2.050 2.400 222,462 +0.36(+17.65%)
Aug 09, 2024 2.000 2.050 2.000 2.040 43,427 +0.04(+2.00%)
Aug 08, 2024 1.890 2.000 1.890 2.000 144,174 +0.19(+10.50%)
Aug 07, 2024 1.680 1.810 1.590 1.810 27,600 +0.09(+5.23%)
Aug 06, 2024 1.730 1.830 1.600 1.720 102,387 -0.02(-1.15%)
Aug 02, 2024 1.740 0 -0.04(-2.25%)
Aug 01, 2024 1.920 1.960 1.780 1.780 34,336 -0.12(-6.32%)
Jul 31, 2024 1.940 1.940 1.840 1.900 24,093 -0.04(-2.06%)
Jul 30, 2024 1.930 1.960 1.880 1.940 9,300 -0.04(-2.02%)
Jul 25, 2024 1.980 0 -0.05(-2.46%)
Jul 24, 2024 1.980 2.030 1.910 2.030 27,208 +0.03(+1.50%)
Jul 23, 2024 1.960 2.000 1.790 2.000 148,283 -0.03(-1.48%)
Jul 22, 2024 2.050 2.050 2.030 2.030 8,700 -0.04(-1.93%)
Jul 19, 2024 2.040 2.100 2.010 2.070 10,750 +0.07(+3.50%)
Jul 18, 2024 1.960 2.020 1.950 2.000 13,258 -0.03(-1.48%)
Jul 17, 2024 2.080 2.080 2.020 2.030 7,766 +0.01(+0.50%)
Jul 16, 2024 1.900 2.100 1.900 2.020 54,829 +0.09(+4.66%)
Jul 15, 2024 2.040 2.105 1.900 1.930 41,625 -0.11(-5.39%)
Jul 12, 2024 2.130 2.130 2.040 2.040 11,600 -0.06(-2.86%)
Jul 11, 2024 2.050 2.120 2.010 2.100 87,345 +0.08(+3.96%)
Jul 10, 2024 2.170 2.170 1.940 2.020 58,693 -0.10(-4.72%)
Jul 09, 2024 2.300 2.300 2.080 2.120 49,082 -0.13(-5.78%)
Jul 08, 2024 2.310 2.310 2.210 2.250 62,439 -0.06(-2.60%)
Jul 05, 2024 2.050 2.470 2.040 2.310 86,140 +0.39(+20.31%)
Jul 04, 2024 1.900 1.950 1.890 1.920 159,616 +0.06(+3.23%)
Jul 03, 2024 2.000 2.000 1.860 1.860 117,080 -0.12(-6.06%)
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