Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.620 9.690 9.400 9.400 855,900 -0.22(-2.29%)
Dec 28, 2023 9.500 9.670 9.470 9.620 834,961 +0.07(+0.73%)
Dec 27, 2023 9.430 9.580 9.430 9.550 921,954 +0.10(+1.06%)
Dec 26, 2023 9.390 9.495 9.325 9.450 547,586 +0.11(+1.18%)
Dec 22, 2023 9.210 9.400 9.160 9.340 604,338 +0.17(+1.85%)
Dec 21, 2023 9.070 9.180 8.990 9.170 670,212 +0.24(+2.69%)
Dec 20, 2023 8.920 9.140 8.850 8.930 906,356 -0.06(-0.67%)
Dec 19, 2023 8.860 9.150 8.860 8.990 836,676 +0.19(+2.16%)
Dec 18, 2023 8.660 8.860 8.590 8.800 1,013,551 +0.11(+1.27%)
Dec 15, 2023 8.960 8.960 8.580 8.690 2,386,365 -0.20(-2.25%)
Dec 14, 2023 9.150 9.331 8.820 8.890 913,262 -0.12(-1.33%)
Dec 13, 2023 8.440 9.030 8.295 9.010 1,651,085 +0.59(+7.01%)
Dec 12, 2023 8.580 8.680 8.350 8.420 803,539 -0.19(-2.21%)
Dec 11, 2023 8.510 8.620 8.390 8.610 1,021,248 +0.07(+0.82%)
Dec 08, 2023 8.620 8.760 8.490 8.540 779,965 -0.14(-1.61%)
Dec 07, 2023 8.660 8.765 8.535 8.680 1,147,526 -0.01(-0.12%)
Dec 06, 2023 9.100 9.100 8.680 8.690 895,789 -0.37(-4.08%)
Dec 05, 2023 9.000 9.110 8.890 9.060 704,982 -0.03(-0.33%)
Dec 04, 2023 8.910 9.230 8.860 9.090 1,170,801 +0.08(+0.89%)
Dec 01, 2023 9.100 9.170 8.770 9.010 1,398,304 -0.11(-1.21%)
Nov 30, 2023 9.530 10.20 8.980 9.120 2,982,877 +0.77(+9.22%)
Nov 29, 2023 8.400 8.570 8.250 8.350 1,915,213 +0.12(+1.46%)
Nov 28, 2023 8.120 8.340 8.120 8.230 694,117 +0.02(+0.24%)
Nov 27, 2023 8.110 8.320 8.110 8.210 658,574 -0.06(-0.73%)
Nov 24, 2023 8.150 8.300 8.150 8.270 201,100 +0.04(+0.49%)
Nov 22, 2023 8.230 8.370 8.180 8.230 495,378 +0.10(+1.23%)
Nov 21, 2023 8.220 8.265 8.010 8.130 762,524 -0.20(-2.40%)
Nov 20, 2023 8.260 8.670 8.220 8.330 820,700 +0.17(+2.08%)
Nov 17, 2023 8.140 8.200 8.060 8.160 871,317 +0.04(+0.49%)
Nov 16, 2023 8.210 8.270 7.950 8.120 522,385 -0.16(-1.93%)
Nov 15, 2023 8.370 8.585 8.235 8.280 774,277 -0.02(-0.24%)
Nov 14, 2023 8.210 8.435 8.200 8.300 1,193,859 +0.42(+5.33%)
Nov 13, 2023 7.850 7.920 7.790 7.880 366,427 -0.01(-0.13%)
Nov 10, 2023 7.680 7.895 7.611 7.890 505,804 +0.17(+2.20%)
Nov 09, 2023 7.880 7.910 7.700 7.720 397,388 -0.11(-1.40%)
Nov 08, 2023 7.790 7.855 7.715 7.830 401,371 +0.00(+0.00%)
Nov 07, 2023 7.700 7.915 7.640 7.830 482,766 +0.17(+2.22%)
Nov 06, 2023 7.750 7.805 7.550 7.660 507,637 -0.09(-1.16%)
Nov 03, 2023 7.650 7.800 7.480 7.750 512,191 +0.31(+4.17%)
Nov 02, 2023 7.430 7.505 7.280 7.440 586,666 +0.20(+2.76%)
Nov 01, 2023 7.370 7.480 7.050 7.240 844,996 -0.17(-2.29%)
Oct 31, 2023 7.270 7.470 7.165 7.410 638,908 +0.14(+1.93%)
Oct 30, 2023 7.380 7.385 7.220 7.270 729,749 -0.01(-0.14%)
Oct 27, 2023 7.500 7.500 7.220 7.280 870,236 -0.16(-2.15%)
Oct 26, 2023 7.550 7.600 7.351 7.440 608,391 -0.02(-0.27%)
Oct 25, 2023 7.640 7.675 7.430 7.460 608,349 -0.26(-3.37%)
Oct 24, 2023 7.780 7.860 7.580 7.720 519,517 +0.06(+0.78%)
Oct 23, 2023 7.560 7.805 7.460 7.660 637,234 +0.03(+0.39%)
Oct 20, 2023 7.850 7.850 7.420 7.630 631,390 -0.23(-2.93%)
Oct 19, 2023 7.890 7.970 7.780 7.860 780,339 +0.00(+0.00%)
Oct 18, 2023 8.170 8.195 7.830 7.860 585,126 -0.39(-4.73%)
Oct 17, 2023 7.990 8.300 7.985 8.250 784,909 +0.16(+1.98%)
Oct 16, 2023 7.690 8.117 7.670 8.090 888,238 +0.42(+5.48%)
Oct 13, 2023 7.900 7.900 7.598 7.670 2,389,782 -0.20(-2.54%)
Oct 12, 2023 7.930 7.930 7.640 7.870 1,181,505 -0.06(-0.76%)
Oct 11, 2023 8.020 8.110 7.880 7.930 808,068 -0.05(-0.63%)
Oct 10, 2023 7.920 8.015 7.870 7.980 948,954 +0.05(+0.63%)
Oct 09, 2023 7.830 8.000 7.760 7.930 534,627 -0.03(-0.38%)
Oct 06, 2023 7.820 8.135 7.800 7.960 886,157 +0.01(+0.13%)
Oct 05, 2023 7.800 8.150 7.770 7.950 1,175,483 -0.03(-0.38%)
Oct 04, 2023 7.640 7.990 7.555 7.980 1,840,456 +0.27(+3.50%)
Oct 03, 2023 8.000 8.090 7.634 7.710 987,316 -0.46(-5.63%)
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