Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.19 22.59 22.06 22.51 0 +0.32(+1.44%)
Mar 27, 2024 22.19 0 +0.00(+0.00%)
Mar 26, 2024 22.19 0 -0.20(-0.89%)
Mar 25, 2024 22.39 0 +0.44(+2.00%)
Mar 24, 2024 21.95 0 +0.09(+0.41%)
Mar 23, 2024 21.97 22.23 21.75 21.86 0 +0.00(+0.00%)
Mar 22, 2024 21.97 22.23 21.75 21.86 0 -0.20(-0.91%)
Mar 21, 2024 22.06 0 +0.00(+0.00%)
Mar 20, 2024 22.06 0 +0.29(+1.33%)
Mar 19, 2024 21.77 0 +0.13(+0.60%)
Mar 18, 2024 21.64 0 -0.52(-2.35%)
Mar 17, 2024 22.16 0 +0.03(+0.14%)
Mar 16, 2024 21.75 22.15 21.72 22.13 0 +0.00(+0.00%)
Mar 15, 2024 21.75 22.15 21.72 22.13 0 +0.36(+1.65%)
Mar 14, 2024 21.77 0 +0.00(+0.00%)
Mar 13, 2024 21.77 0 -0.16(-0.73%)
Mar 12, 2024 21.93 0 +0.04(+0.18%)
Mar 11, 2024 21.89 0 -0.06(-0.27%)
Mar 10, 2024 21.95 0 +0.77(+3.64%)
Mar 09, 2024 21.29 21.40 21.01 21.18 0 +0.00(+0.00%)
Mar 08, 2024 21.29 21.40 21.01 21.18 0 -0.12(-0.56%)
Mar 07, 2024 21.47 21.48 20.86 21.30 0 -0.15(-0.70%)
Mar 06, 2024 20.87 21.68 20.72 21.45 0 +0.59(+2.83%)
Mar 05, 2024 20.69 21.16 20.53 20.86 0 +0.28(+1.36%)
Mar 04, 2024 21.13 21.43 20.55 20.58 0 -0.51(-2.42%)
Mar 03, 2024 21.09 0 +0.09(+0.43%)
Mar 02, 2024 21.83 21.88 20.96 21.00 0 +0.00(+0.00%)
Mar 01, 2024 21.83 21.88 20.96 21.00 0 -0.70(-3.23%)
Feb 29, 2024 22.73 22.73 21.54 21.70 0 -0.94(-4.15%)
Feb 28, 2024 22.56 22.88 22.55 22.64 0 +0.09(+0.40%)
Feb 27, 2024 22.20 22.95 22.16 22.55 0 +0.41(+1.85%)
Feb 26, 2024 21.85 22.49 21.63 22.14 0 +0.32(+1.47%)
Feb 25, 2024 21.82 0 +0.03(+0.14%)
Feb 24, 2024 22.05 22.38 21.74 21.79 0 +0.00(+0.00%)
Feb 23, 2024 22.05 22.38 21.74 21.79 0 -1.04(-4.56%)
Feb 22, 2024 22.77 22.95 22.11 22.83 0 -0.01(-0.04%)
Feb 21, 2024 22.78 22.93 22.47 22.84 0 +0.05(+0.22%)
Feb 20, 2024 23.00 23.00 22.49 22.79 0 -0.26(-1.13%)
Feb 19, 2024 22.85 23.39 22.71 23.05 0 +0.00(+0.00%)
Feb 18, 2024 22.85 23.39 22.71 23.05 0 +0.00(+0.00%)
Feb 17, 2024 22.85 23.39 22.71 23.05 0 +0.00(+0.00%)
Feb 16, 2024 22.85 23.39 22.71 23.05 0 +0.29(+1.27%)
Feb 15, 2024 23.37 23.38 22.75 22.76 0 -0.64(-2.74%)
Feb 14, 2024 23.30 23.57 22.79 23.40 0 +0.10(+0.43%)
Feb 13, 2024 23.62 23.64 23.23 23.30 0 -0.31(-1.31%)
Feb 12, 2024 23.95 23.99 23.52 23.61 0 -0.41(-1.71%)
Feb 11, 2024 24.02 0 +0.03(+0.13%)
Feb 10, 2024 24.00 24.42 23.86 23.99 0 +0.00(+0.00%)
Feb 09, 2024 24.00 24.42 23.86 23.99 0 +0.04(+0.17%)
Feb 08, 2024 23.87 24.05 23.55 23.95 0 +0.12(+0.50%)
Feb 07, 2024 23.70 24.41 23.64 23.83 0 +0.24(+1.02%)
Feb 06, 2024 23.52 23.92 23.02 23.59 0 +0.05(+0.21%)
Feb 05, 2024 23.94 23.99 23.43 23.54 0 -0.35(-1.47%)
Feb 04, 2024 23.89 0 -0.04(-0.17%)
Feb 03, 2024 23.44 24.02 23.31 23.93 0 +0.00(+0.00%)
Feb 02, 2024 23.44 24.02 23.31 23.93 0 +0.43(+1.83%)
Feb 01, 2024 24.13 24.24 23.45 23.50 0 -0.56(-2.33%)
Jan 31, 2024 23.93 24.18 23.77 24.06 0 +0.05(+0.21%)
Jan 30, 2024 23.42 24.02 23.29 24.01 0 +0.51(+2.17%)
Jan 29, 2024 23.77 24.30 23.42 23.50 0 -0.27(-1.14%)
Jan 28, 2024 23.77 0 -0.07(-0.29%)
Jan 27, 2024 24.00 24.33 23.64 23.84 0 +0.00(+0.00%)
Jan 26, 2024 24.00 24.33 23.64 23.84 0 -0.12(-0.50%)
Jan 25, 2024 24.48 24.62 23.92 23.96 0 -0.49(-2.00%)
Jan 24, 2024 23.70 24.54 23.45 24.45 0 +0.73(+3.08%)
Jan 23, 2024 23.48 23.88 23.25 23.72 0 +0.22(+0.94%)
Jan 22, 2024 23.56 23.74 23.42 23.50 0 -0.07(-0.30%)
Jan 21, 2024 23.57 0 +0.01(+0.04%)
Jan 20, 2024 23.10 23.75 23.04 23.56 0 +0.00(+0.00%)
Jan 19, 2024 23.10 23.75 23.04 23.56 0 +0.39(+1.68%)
Jan 18, 2024 22.35 23.20 22.29 23.17 0 +0.83(+3.72%)
Jan 17, 2024 22.55 22.69 22.21 22.34 0 -0.26(-1.15%)
Jan 16, 2024 21.85 22.64 21.85 22.60 0 +0.97(+4.48%)
Jan 15, 2024 21.89 21.95 21.56 21.63 0 +0.00(+0.00%)
Jan 14, 2024 21.89 21.95 21.56 21.63 0 +0.00(+0.00%)
Jan 13, 2024 21.89 21.95 21.56 21.63 0 +0.00(+0.00%)
Jan 12, 2024 21.89 21.95 21.56 21.63 0 -0.21(-0.96%)
Jan 11, 2024 21.41 21.91 21.32 21.84 0 +0.44(+2.06%)
Jan 10, 2024 21.58 21.94 21.36 21.40 0 -0.20(-0.93%)
Jan 09, 2024 21.80 21.96 21.54 21.60 0 -0.17(-0.78%)
Jan 08, 2024 21.11 21.79 21.11 21.77 0 +0.66(+3.13%)
Jan 07, 2024 21.11 0 +0.01(+0.05%)
Jan 06, 2024 21.13 21.21 20.60 21.10 0 +0.00(+0.00%)
Jan 05, 2024 21.13 21.21 20.60 21.10 0 -0.04(-0.19%)
Jan 04, 2024 20.98 21.25 20.86 21.14 0 +0.23(+1.10%)
Jan 03, 2024 20.90 21.40 20.71 20.91 0 +0.05(+0.24%)
Jan 02, 2024 20.60 21.38 20.60 20.86 0 +0.37(+1.81%)
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