Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.030 4.180 4.015 4.120 25,470,900 +0.19(+4.83%)
Oct 28, 2022 3.940 3.980 3.860 3.930 38,448,796 +0.10(+2.61%)
Oct 27, 2022 4.280 4.330 3.820 3.830 57,365,408 -0.96(-20.04%)
Oct 26, 2022 4.840 4.895 4.780 4.790 17,805,212 -0.05(-1.03%)
Oct 25, 2022 4.760 4.900 4.760 4.840 13,272,338 +0.10(+2.11%)
Oct 24, 2022 4.730 4.800 4.680 4.740 11,401,232 +0.02(+0.42%)
Oct 21, 2022 4.530 4.730 4.480 4.720 12,163,538 +0.18(+3.96%)
Oct 20, 2022 4.570 4.685 4.510 4.540 15,083,141 -0.04(-0.87%)
Oct 19, 2022 4.680 4.710 4.540 4.580 12,920,243 -0.13(-2.76%)
Oct 18, 2022 4.750 4.820 4.630 4.710 18,035,328 +0.16(+3.52%)
Oct 17, 2022 4.560 4.770 4.524 4.550 19,504,480 +0.16(+3.64%)
Oct 14, 2022 4.540 4.580 4.380 4.390 15,025,551 -0.14(-3.09%)
Oct 13, 2022 4.200 4.600 4.185 4.530 19,705,394 +0.28(+6.59%)
Oct 12, 2022 4.250 4.320 4.150 4.250 17,217,130 +0.01(+0.24%)
Oct 11, 2022 4.430 4.570 4.210 4.240 25,327,256 -0.24(-5.36%)
Oct 10, 2022 4.660 4.660 4.340 4.480 32,100,648 -0.37(-7.63%)
Oct 07, 2022 4.470 4.900 4.360 4.850 52,148,968 +0.56(+13.05%)
Oct 06, 2022 4.360 4.370 4.230 4.290 21,669,896 +0.07(+1.66%)
Oct 05, 2022 4.230 4.290 4.150 4.220 32,952,288 -0.28(-6.22%)
Oct 04, 2022 4.160 4.500 4.150 4.500 38,907,496 +0.49(+12.22%)
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