Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 7.850 8.090 7.850 7.890 81,888 +0.09(+1.15%)
May 23, 2024 7.850 8.110 7.800 7.800 112,178 -0.05(-0.64%)
May 22, 2024 8.230 8.240 7.730 7.850 201,307 -0.49(-5.88%)
May 21, 2024 8.300 8.460 8.290 8.340 92,038 +0.02(+0.24%)
May 20, 2024 8.270 8.640 8.230 8.320 153,505 +0.05(+0.60%)
May 17, 2024 8.310 8.600 8.230 8.270 85,115 +0.05(+0.61%)
May 16, 2024 8.230 8.360 8.170 8.220 69,795 +0.05(+0.61%)
May 15, 2024 8.490 8.490 8.130 8.170 140,737 -0.27(-3.20%)
May 14, 2024 8.300 8.580 8.300 8.440 80,223 +0.18(+2.18%)
May 13, 2024 8.400 8.620 8.130 8.260 122,330 -0.16(-1.90%)
May 10, 2024 8.550 8.630 8.380 8.420 94,231 -0.13(-1.52%)
May 09, 2024 8.700 8.820 8.520 8.550 99,316 -0.15(-1.72%)
May 08, 2024 8.850 8.970 8.700 8.700 96,251 -0.12(-1.36%)
May 07, 2024 8.850 9.030 8.710 8.820 80,789 +0.01(+0.11%)
May 06, 2024 8.910 9.010 8.720 8.810 90,023 -0.08(-0.90%)
May 03, 2024 8.740 9.090 8.740 8.890 101,225 +0.21(+2.42%)
May 02, 2024 8.680 8.845 8.530 8.680 87,605 +0.18(+2.12%)
May 01, 2024 8.990 9.030 8.500 8.500 147,307 -0.41(-4.60%)
Apr 30, 2024 8.760 9.480 8.635 8.910 230,085 +0.55(+6.58%)
Apr 29, 2024 8.640 8.790 8.285 8.360 116,119 -0.22(-2.56%)
Apr 26, 2024 8.640 8.670 8.410 8.580 91,865 +0.08(+0.94%)
Apr 25, 2024 8.590 8.604 8.200 8.500 112,525 -0.08(-0.93%)
Apr 24, 2024 8.760 8.915 8.280 8.580 187,545 -0.75(-8.04%)
Apr 23, 2024 9.380 9.490 9.135 9.330 65,641 +0.06(+0.65%)
Apr 22, 2024 8.950 9.380 8.850 9.270 95,711 +0.36(+4.04%)
Apr 19, 2024 9.040 9.170 8.860 8.910 57,716 -0.12(-1.33%)
Apr 18, 2024 8.850 9.160 8.820 9.030 52,142 +0.19(+2.15%)
Apr 17, 2024 9.030 9.110 8.830 8.840 45,144 -0.08(-0.90%)
Apr 16, 2024 9.030 9.060 8.810 8.920 59,623 -0.13(-1.44%)
Apr 15, 2024 9.150 9.341 8.910 9.050 52,479 -0.11(-1.20%)
Apr 12, 2024 9.530 9.530 9.130 9.160 59,031 -0.40(-4.18%)
Apr 11, 2024 9.520 9.680 9.220 9.560 42,032 +0.03(+0.31%)
Apr 10, 2024 10.09 10.09 9.470 9.530 60,223 -0.63(-6.20%)
Apr 09, 2024 9.920 10.17 9.890 10.16 50,758 +0.34(+3.46%)
Apr 08, 2024 9.960 9.960 9.660 9.820 98,431 -0.13(-1.31%)
Apr 05, 2024 9.740 10.10 9.700 9.950 75,848 +0.11(+1.12%)
Apr 04, 2024 9.800 10.24 9.800 9.840 78,306 +0.03(+0.31%)
Apr 03, 2024 9.880 10.14 9.810 9.810 63,949 -0.17(-1.70%)
Apr 02, 2024 10.24 10.24 9.750 9.980 81,642 -0.35(-3.39%)
Apr 01, 2024 10.34 10.65 10.08 10.33 142,405 +0.15(+1.47%)
Mar 28, 2024 10.59 10.79 10.10 10.18 81,038 -0.42(-3.96%)
Mar 27, 2024 11.11 11.11 10.41 10.60 101,931 -0.39(-3.55%)
Mar 26, 2024 10.96 11.23 10.80 10.99 120,913 +0.13(+1.20%)
Mar 25, 2024 10.31 10.99 10.31 10.86 171,754 +0.73(+7.21%)
Mar 22, 2024 10.43 10.44 9.980 10.13 95,764 -0.25(-2.41%)
Mar 21, 2024 10.76 10.76 10.35 10.38 85,572 -0.35(-3.26%)
Mar 20, 2024 10.57 10.83 10.43 10.73 180,666 +0.19(+1.80%)
Mar 19, 2024 10.31 10.70 10.25 10.54 190,931 +0.19(+1.84%)
Mar 18, 2024 10.24 10.55 10.09 10.35 188,678 +0.19(+1.87%)
Mar 15, 2024 9.990 10.42 9.830 10.16 200,738 +0.18(+1.80%)
Mar 14, 2024 10.06 10.15 9.800 9.980 142,820 -0.10(-0.99%)
Mar 13, 2024 9.760 10.38 9.760 10.08 286,281 +0.40(+4.13%)
Mar 12, 2024 9.610 9.930 9.590 9.680 125,697 +0.08(+0.83%)
Mar 11, 2024 9.730 9.910 9.540 9.600 255,666 -0.04(-0.41%)
Mar 08, 2024 9.390 9.875 9.350 9.640 227,632 +0.33(+3.54%)
Mar 07, 2024 8.930 9.470 8.820 9.310 130,640 +0.43(+4.84%)
Mar 06, 2024 8.570 9.070 8.570 8.880 105,817 +0.34(+3.98%)
Mar 05, 2024 8.300 8.570 8.210 8.540 109,151 +0.13(+1.55%)
Mar 04, 2024 8.850 8.880 8.220 8.410 224,157 -0.56(-6.24%)
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