Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 2.350 2.360 2.210 2.220 319,048 -0.10(-4.31%)
Sep 16, 2024 2.330 2.370 2.280 2.320 164,350 -0.03(-1.28%)
Sep 13, 2024 2.340 2.420 2.320 2.350 220,794 +0.06(+2.62%)
Sep 12, 2024 2.380 2.430 2.290 2.290 107,622 -0.07(-2.97%)
Sep 11, 2024 2.320 2.360 2.230 2.360 127,287 +0.08(+3.51%)
Sep 10, 2024 2.280 2.300 2.200 2.280 170,395 +0.00(+0.00%)
Sep 09, 2024 2.370 2.370 2.250 2.280 141,664 -0.04(-1.72%)
Sep 06, 2024 2.380 2.400 2.260 2.320 216,361 -0.05(-2.11%)
Sep 05, 2024 2.460 2.470 2.330 2.370 184,626 -0.09(-3.66%)
Sep 04, 2024 2.460 2.490 2.405 2.460 143,745 +0.01(+0.41%)
Sep 03, 2024 2.610 2.620 2.450 2.450 177,791 -0.20(-7.55%)
Aug 30, 2024 2.700 2.710 2.620 2.650 72,997 -0.02(-0.75%)
Aug 29, 2024 2.640 2.770 2.640 2.670 88,356 +0.03(+1.14%)
Aug 28, 2024 2.620 2.740 2.580 2.640 187,396 +0.00(+0.00%)
Aug 27, 2024 2.740 2.760 2.640 2.640 146,231 -0.13(-4.69%)
Aug 26, 2024 2.950 2.950 2.680 2.770 223,393 -0.17(-5.78%)
Aug 23, 2024 2.810 2.960 2.800 2.940 168,868 +0.15(+5.38%)
Aug 22, 2024 2.840 2.890 2.765 2.790 177,765 -0.05(-1.76%)
Aug 21, 2024 2.800 2.870 2.790 2.840 151,927 +0.05(+1.97%)
Aug 20, 2024 2.850 2.889 2.730 2.785 148,519 -0.04(-1.59%)
Aug 19, 2024 2.900 2.920 2.762 2.830 132,914 -0.04(-1.39%)
Aug 16, 2024 2.530 2.990 2.520 2.870 769,038 +0.20(+7.49%)
Aug 15, 2024 2.520 2.690 2.490 2.670 332,266 +0.26(+10.79%)
Aug 14, 2024 2.430 2.440 2.330 2.410 250,559 +0.02(+0.84%)
Aug 13, 2024 2.430 2.460 2.320 2.390 299,183 +0.02(+0.84%)
Aug 12, 2024 2.390 2.470 2.300 2.370 281,026 -0.06(-2.47%)
Aug 09, 2024 2.480 2.520 2.400 2.430 182,536 -0.06(-2.41%)
Aug 08, 2024 2.380 2.585 2.340 2.490 229,722 +0.17(+7.33%)
Aug 07, 2024 2.500 2.570 2.320 2.320 297,634 -0.11(-4.53%)
Aug 06, 2024 2.370 2.520 2.360 2.430 291,938 +0.06(+2.53%)
Aug 05, 2024 2.480 2.530 2.345 2.370 606,429 -0.31(-11.57%)
Aug 02, 2024 3.050 3.160 2.680 2.680 1,025,048 -0.61(-18.54%)
Aug 01, 2024 3.410 3.540 3.250 3.290 664,731 -0.35(-9.62%)
Jul 31, 2024 3.450 3.770 3.380 3.640 324,090 +0.19(+5.51%)
Jul 30, 2024 3.570 3.620 3.385 3.450 326,374 -0.11(-3.09%)
Jul 29, 2024 3.260 3.710 3.260 3.560 456,019 +0.31(+9.54%)
Jul 26, 2024 3.380 3.380 3.210 3.250 292,216 -0.04(-1.22%)
Jul 25, 2024 3.510 3.529 3.267 3.290 337,095 -0.17(-4.91%)
Jul 24, 2024 3.590 3.630 3.450 3.460 186,735 -0.18(-4.95%)
Jul 23, 2024 3.390 3.700 3.390 3.640 358,555 +0.22(+6.43%)
Jul 22, 2024 3.390 3.490 3.335 3.420 241,035 +0.07(+2.09%)
Jul 19, 2024 3.470 3.485 3.340 3.350 177,232 -0.15(-4.29%)
Jul 18, 2024 3.700 3.760 3.450 3.500 421,393 -0.20(-5.41%)
Jul 17, 2024 3.880 3.990 3.700 3.700 267,178 -0.23(-5.85%)
Jul 16, 2024 3.760 4.030 3.750 3.930 320,333 +0.19(+5.08%)
Jul 15, 2024 3.790 3.880 3.710 3.740 398,478 -0.01(-0.27%)
Jul 12, 2024 3.590 3.780 3.540 3.750 250,505 +0.20(+5.63%)
Jul 11, 2024 3.530 3.680 3.505 3.550 228,095 +0.08(+2.31%)
Jul 10, 2024 3.430 3.550 3.360 3.470 217,919 +0.04(+1.17%)
Jul 09, 2024 3.470 3.500 3.370 3.430 123,695 -0.04(-1.15%)
Jul 08, 2024 3.330 3.480 3.310 3.470 158,045 +0.18(+5.47%)
Jul 05, 2024 3.440 3.440 3.280 3.290 240,273 -0.15(-4.36%)
Jul 03, 2024 3.360 3.450 3.350 3.440 100,325 +0.08(+2.38%)
Jul 02, 2024 3.440 3.530 3.330 3.360 160,060 -0.09(-2.61%)
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