Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.994 9.219 8.944 9.154 14,962,684 +0.16(+1.78%)
Aug 30, 2021 9.134 9.194 8.985 8.994 9,421,177 -0.11(-1.21%)
Aug 27, 2021 9.134 9.264 8.964 9.104 16,019,326 +0.00(+0.00%)
Aug 26, 2021 9.164 9.264 9.059 9.104 8,642,662 -0.14(-1.51%)
Aug 25, 2021 9.194 9.254 9.109 9.244 6,492,837 +0.01(+0.11%)
Aug 24, 2021 9.284 9.344 9.124 9.234 9,874,534 +0.14(+1.54%)
Aug 23, 2021 9.274 9.314 9.069 9.094 12,758,300 -0.17(-1.83%)
Aug 20, 2021 8.874 9.339 8.825 9.264 21,116,772 +0.35(+3.92%)
Aug 19, 2021 9.014 9.064 8.735 8.914 17,415,546 -0.19(-2.08%)
Aug 18, 2021 9.174 9.309 8.944 9.104 9,585,047 -0.01(-0.11%)
Aug 17, 2021 9.074 9.144 8.964 9.114 14,833,575 -0.04(-0.44%)
Aug 16, 2021 9.204 9.274 9.054 9.154 10,415,928 +0.05(+0.55%)
Aug 13, 2021 9.274 9.284 9.049 9.104 6,869,691 -0.12(-1.30%)
Aug 12, 2021 9.434 9.588 8.989 9.224 40,244,404 -0.20(-2.12%)
Aug 11, 2021 9.074 9.424 8.954 9.424 40,103,756 +0.24(+2.61%)
Aug 10, 2021 8.645 9.254 8.605 9.184 34,331,996 +0.57(+6.60%)
Aug 09, 2021 8.435 8.635 8.276 8.615 20,128,688 +0.10(+1.17%)
Aug 06, 2021 8.365 8.545 8.226 8.515 30,600,680 +0.24(+2.90%)
Aug 05, 2021 8.525 8.625 8.276 8.276 24,156,184 -0.38(-4.38%)
Aug 04, 2021 8.825 8.914 8.465 8.655 18,178,042 -0.32(-3.56%)
Aug 03, 2021 8.984 9.004 8.755 8.974 16,743,684 +0.04(+0.45%)
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