Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 5.070 5.130 4.895 4.960 226,962 -0.06(-1.20%)
Apr 12, 2024 5.190 5.200 5.020 5.020 94,145 -0.20(-3.83%)
Apr 11, 2024 5.120 5.420 5.045 5.220 189,942 +0.14(+2.76%)
Apr 10, 2024 5.110 5.200 5.080 5.080 100,502 -0.12(-2.31%)
Apr 09, 2024 5.270 5.290 5.175 5.200 94,791 -0.02(-0.38%)
Apr 08, 2024 5.210 5.340 5.150 5.220 108,491 -0.01(-0.19%)
Apr 05, 2024 5.270 5.300 5.170 5.230 99,117 -0.04(-0.76%)
Apr 04, 2024 5.300 5.450 5.270 5.270 112,165 -0.02(-0.38%)
Apr 03, 2024 5.350 5.390 5.280 5.290 110,245 -0.07(-1.31%)
Apr 02, 2024 5.420 5.490 5.360 5.360 99,459 -0.08(-1.47%)
Apr 01, 2024 5.740 5.860 5.410 5.440 174,582 -0.33(-5.72%)
Mar 28, 2024 5.940 6.050 5.760 5.770 164,644 -0.12(-2.04%)
Mar 27, 2024 5.350 5.950 5.350 5.890 244,700 +0.52(+9.68%)
Mar 26, 2024 5.700 5.820 5.360 5.370 336,626 +0.04(+0.75%)
Mar 25, 2024 5.520 5.570 5.250 5.330 450,332 -0.14(-2.56%)
Mar 22, 2024 5.577 5.635 5.393 5.470 258,139 -0.12(-2.08%)
Mar 21, 2024 6.023 6.110 5.480 5.586 459,371 -0.57(-9.29%)
Mar 20, 2024 6.052 6.207 6.034 6.159 76,938 +0.14(+2.25%)
Mar 19, 2024 6.071 6.130 6.023 6.023 82,683 -0.02(-0.32%)
Mar 18, 2024 6.042 6.217 6.042 6.042 166,500 -0.03(-0.48%)
Mar 15, 2024 6.052 6.226 6.023 6.071 263,028 -0.08(-1.26%)
Mar 14, 2024 6.411 6.484 6.091 6.149 131,370 -0.19(-3.06%)
Mar 13, 2024 6.401 6.493 6.319 6.343 56,278 -0.07(-1.06%)
Mar 12, 2024 6.401 6.440 6.323 6.411 65,082 +0.06(+0.92%)
Mar 11, 2024 6.401 6.401 6.353 6.353 63,571 +0.00(+0.00%)
Mar 08, 2024 6.430 6.430 6.333 6.353 59,594 +0.00(+0.00%)
Mar 07, 2024 6.382 6.401 6.275 6.353 46,722 +0.04(+0.61%)
Mar 06, 2024 6.362 6.362 6.226 6.314 49,907 -0.03(-0.46%)
Mar 05, 2024 6.343 6.453 6.309 6.343 72,726 -0.06(-0.91%)
Mar 04, 2024 6.236 6.411 6.236 6.401 71,928 +0.15(+2.33%)
Mar 01, 2024 6.401 6.401 6.207 6.256 153,172 -0.16(-2.42%)
Feb 29, 2024 6.314 6.429 6.256 6.411 57,222 +0.16(+2.48%)
Feb 28, 2024 6.294 6.314 6.172 6.256 51,836 -0.05(-0.77%)
Feb 27, 2024 6.285 6.343 6.261 6.304 56,566 +0.06(+0.93%)
Feb 26, 2024 6.110 6.246 6.110 6.246 54,598 +0.10(+1.58%)
Feb 23, 2024 6.285 6.285 6.071 6.149 274,082 -0.14(-2.16%)
Feb 22, 2024 6.391 6.420 6.236 6.285 88,875 -0.13(-1.97%)
Feb 21, 2024 6.547 6.624 6.372 6.411 77,852 -0.16(-2.51%)
Feb 20, 2024 6.721 6.721 6.527 6.576 93,691 -0.16(-2.45%)
Feb 16, 2024 6.741 6.838 6.634 6.741 82,129 -0.05(-0.71%)
Feb 15, 2024 6.653 6.789 6.556 6.789 63,131 +0.15(+2.19%)
Feb 14, 2024 6.517 6.711 6.430 6.644 62,958 +0.17(+2.70%)
Feb 13, 2024 6.556 6.605 6.401 6.469 112,446 -0.26(-3.89%)
Feb 12, 2024 6.770 6.838 6.673 6.731 85,212 +0.00(+0.00%)
Feb 09, 2024 6.624 6.789 6.609 6.731 46,932 +0.09(+1.31%)
Feb 08, 2024 6.610 6.808 6.566 6.644 47,572 +0.03(+0.44%)
Feb 07, 2024 6.644 6.741 6.488 6.614 219,990 -0.03(-0.44%)
Feb 06, 2024 6.585 6.702 6.585 6.644 38,685 +0.07(+1.03%)
Feb 05, 2024 6.634 6.682 6.537 6.576 81,546 -0.10(-1.45%)
Feb 02, 2024 6.721 6.838 6.614 6.673 51,720 -0.12(-1.71%)
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