Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 16.87 17.37 16.53 16.83 1,460,657 -0.22(-1.29%)
May 20, 2024 16.72 17.47 16.50 17.05 1,389,324 +0.26(+1.55%)
May 17, 2024 16.40 16.99 16.02 16.79 1,249,924 +0.39(+2.38%)
May 16, 2024 16.64 16.90 16.04 16.40 1,094,909 -0.24(-1.44%)
May 15, 2024 16.95 17.57 16.59 16.64 1,737,354 -0.25(-1.48%)
May 14, 2024 15.51 17.42 15.50 16.89 3,734,445 +1.78(+11.78%)
May 13, 2024 13.18 15.41 12.72 15.11 3,486,246 +2.14(+16.50%)
May 10, 2024 11.80 14.00 11.79 12.97 6,093,194 +2.47(+23.52%)
May 09, 2024 11.03 11.03 10.09 10.50 2,198,087 -0.23(-2.14%)
May 08, 2024 10.88 10.97 10.55 10.73 987,857 -0.21(-1.92%)
May 07, 2024 10.98 11.49 10.87 10.94 1,045,653 -0.03(-0.27%)
May 06, 2024 11.23 11.38 10.87 10.97 906,947 -0.25(-2.23%)
May 03, 2024 11.59 11.66 11.03 11.22 730,863 -0.06(-0.53%)
May 02, 2024 11.41 11.44 11.00 11.28 667,046 +0.16(+1.44%)
May 01, 2024 11.64 11.64 10.93 11.12 953,749 -0.44(-3.81%)
Apr 30, 2024 11.58 11.87 11.40 11.56 985,914 -0.09(-0.77%)
Apr 29, 2024 11.60 11.82 11.46 11.65 1,236,660 -0.02(-0.17%)
Apr 26, 2024 11.42 11.92 11.23 11.67 909,085 +0.20(+1.74%)
Apr 25, 2024 10.47 11.58 10.17 11.47 1,456,635 +0.87(+8.21%)
Apr 24, 2024 10.59 11.07 10.41 10.60 1,122,747 +0.06(+0.57%)
Apr 23, 2024 9.790 11.15 9.725 10.54 1,851,814 +0.96(+10.02%)
Apr 22, 2024 9.500 9.760 9.260 9.580 1,259,717 +0.07(+0.74%)
Apr 19, 2024 9.800 9.904 9.395 9.510 1,369,713 -0.20(-2.06%)
Apr 18, 2024 9.780 10.20 9.635 9.710 997,131 -0.06(-0.61%)
Apr 17, 2024 10.82 11.25 9.720 9.770 1,969,580 -1.04(-9.62%)
Apr 16, 2024 10.36 10.96 10.00 10.81 1,753,733 +0.81(+8.10%)
Apr 15, 2024 10.26 10.32 9.840 10.00 1,424,647 -0.37(-3.57%)
Apr 12, 2024 10.73 10.79 10.10 10.37 1,422,910 -0.33(-3.08%)
Apr 11, 2024 11.28 11.30 10.67 10.70 1,277,894 -0.40(-3.60%)
Apr 10, 2024 11.05 11.46 10.86 11.10 1,042,612 -0.15(-1.33%)
Apr 09, 2024 11.22 11.54 11.05 11.25 925,841 +0.11(+0.99%)
Apr 08, 2024 11.12 11.58 11.07 11.14 1,049,865 -0.05(-0.45%)
Apr 05, 2024 11.22 11.59 11.04 11.19 745,341 -0.07(-0.62%)
Apr 04, 2024 11.80 12.14 11.19 11.26 1,395,947 -0.22(-1.92%)
Apr 03, 2024 11.84 11.86 11.35 11.48 1,910,396 -0.17(-1.46%)
Apr 02, 2024 12.45 12.45 11.56 11.65 1,923,185 -1.06(-8.34%)
Apr 01, 2024 13.46 13.73 12.69 12.71 1,045,951 -0.63(-4.72%)
Mar 28, 2024 12.73 13.24 13.24 13.34 1,660,381 +0.52(+4.06%)
Mar 27, 2024 13.05 13.13 12.63 12.82 1,065,068 -0.09(-0.70%)
Mar 26, 2024 13.17 13.54 12.67 12.91 1,674,533 -0.20(-1.53%)
Mar 25, 2024 14.54 14.57 13.07 13.11 1,363,468 -1.30(-9.02%)
Mar 22, 2024 14.93 14.94 14.27 14.41 752,506 -0.61(-4.06%)
Mar 21, 2024 14.88 15.58 14.55 15.02 1,215,037 +0.10(+0.67%)
Mar 20, 2024 15.37 15.38 14.64 14.92 1,264,279 -0.48(-3.12%)
Mar 19, 2024 14.18 15.44 13.82 15.40 2,866,666 +1.04(+7.24%)
Mar 18, 2024 12.80 14.44 11.83 14.36 5,489,996 +1.77(+14.06%)
Mar 15, 2024 16.18 17.13 12.31 12.59 9,844,816 -5.58(-30.71%)
Mar 14, 2024 17.90 18.74 17.85 18.17 1,511,471 +0.08(+0.44%)
Mar 13, 2024 18.50 19.55 17.94 18.09 1,119,328 -0.49(-2.64%)
Mar 12, 2024 17.56 18.69 17.38 18.58 918,286 +1.02(+5.81%)
Mar 11, 2024 18.98 18.98 17.25 17.56 1,195,484 -1.42(-7.48%)
Mar 08, 2024 18.60 19.43 18.60 18.98 678,943 +0.37(+1.99%)
Mar 07, 2024 18.14 19.11 18.13 18.61 522,848 +0.43(+2.37%)
Mar 06, 2024 18.95 18.95 18.08 18.18 649,043 -0.37(-1.99%)
Mar 05, 2024 17.75 19.10 17.72 18.55 504,564 +0.33(+1.81%)
Mar 04, 2024 18.95 19.52 18.03 18.22 767,836 -0.70(-3.70%)
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