Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.000 3.300 2.980 3.150 977,629 +0.09(+2.94%)
Oct 28, 2021 2.960 3.190 2.890 3.060 892,954 +0.15(+5.15%)
Oct 27, 2021 2.790 3.230 2.777 2.910 1,150,285 +0.10(+3.56%)
Oct 26, 2021 2.780 2.830 2.810 441,806 +0.01(+0.36%)
Oct 25, 2021 2.750 2.840 2.745 2.800 153,614 +0.05(+1.82%)
Oct 22, 2021 2.830 2.890 2.730 2.750 265,516 -0.01(-0.36%)
Oct 21, 2021 2.750 2.830 2.740 2.760 140,701 -0.02(-0.72%)
Oct 20, 2021 2.780 2.850 2.732 2.780 185,946 +0.03(+1.09%)
Oct 19, 2021 2.820 2.820 2.680 2.750 253,649 +0.00(+0.00%)
Oct 18, 2021 2.700 2.820 2.670 2.750 349,159 +0.00(+0.00%)
Oct 15, 2021 2.770 2.840 2.730 2.750 319,491 -0.09(-3.17%)
Oct 14, 2021 2.900 2.900 2.745 2.840 316,147 +0.04(+1.43%)
Oct 13, 2021 2.770 2.880 2.740 2.800 505,053 +0.06(+2.19%)
Oct 12, 2021 2.590 2.780 2.550 2.740 824,436 +0.19(+7.45%)
Oct 11, 2021 2.580 2.650 2.550 2.550 332,088 +0.00(+0.00%)
Oct 08, 2021 2.530 2.620 2.470 2.550 400,784 +0.05(+2.00%)
Oct 07, 2021 2.500 2.649 2.500 2.500 340,090 -0.08(-3.10%)
Oct 06, 2021 2.350 3.020 2.350 2.580 2,970,901 +0.20(+8.40%)
Oct 05, 2021 2.390 2.400 2.340 2.380 134,214 -0.03(-1.24%)
Oct 04, 2021 2.360 2.445 2.360 2.410 198,428 +0.02(+0.84%)
Oct 01, 2021 2.390 2.410 2.340 2.390 125,163 +0.01(+0.42%)
Sep 30, 2021 2.360 2.450 2.340 2.380 142,218 +0.03(+1.28%)
Sep 29, 2021 2.480 2.480 2.340 2.350 263,360 -0.13(-5.24%)
Sep 28, 2021 2.420 2.480 2.400 2.480 303,744 +0.00(+0.00%)
Sep 27, 2021 2.340 2.520 2.320 2.480 459,758 +0.14(+5.98%)
Sep 24, 2021 2.320 2.390 2.290 2.340 180,555 +0.04(+1.74%)
Sep 23, 2021 2.410 2.460 2.260 2.300 591,905 -0.11(-4.56%)
Sep 22, 2021 2.410 2.480 2.400 2.410 316,205 +0.02(+0.84%)
Sep 21, 2021 2.400 2.470 2.343 2.390 336,075 +0.01(+0.42%)
Sep 20, 2021 2.370 2.437 2.290 2.380 576,189 -0.05(-2.06%)
Sep 17, 2021 2.440 2.480 2.375 2.430 518,835 -0.04(-1.62%)
Sep 16, 2021 2.360 2.545 2.290 2.470 723,799 +0.00(+0.00%)
Sep 15, 2021 2.520 2.550 2.460 2.470 249,188 -0.06(-2.37%)
Sep 14, 2021 2.510 2.590 2.470 2.530 351,642 +0.02(+0.80%)
Sep 13, 2021 2.450 2.560 2.400 2.510 380,798 +0.10(+4.15%)
Sep 10, 2021 2.390 2.480 2.390 2.410 322,470 -0.01(-0.41%)
Sep 09, 2021 2.350 2.440 2.310 2.420 432,236 +0.07(+2.98%)
Sep 08, 2021 2.290 2.400 2.260 2.350 412,929 +0.07(+3.07%)
Sep 07, 2021 2.390 2.460 2.280 2.280 607,807 -0.18(-7.32%)
Sep 03, 2021 2.420 2.520 2.380 2.460 353,464 +0.08(+3.36%)
Sep 02, 2021 2.440 2.440 2.370 2.380 193,413 -0.03(-1.24%)
Sep 01, 2021 2.530 2.533 2.400 2.410 431,220 -0.11(-4.37%)
Aug 31, 2021 2.500 2.571 2.500 2.520 174,262 +0.02(+0.80%)
Aug 30, 2021 2.620 2.620 2.490 2.500 280,411 -0.11(-4.21%)
Aug 27, 2021 2.500 2.650 2.490 2.610 403,044 +0.13(+5.24%)
Aug 26, 2021 2.440 2.530 2.390 2.480 538,946 +0.06(+2.48%)
Aug 25, 2021 2.380 2.450 2.330 2.420 410,476 +0.02(+0.83%)
Aug 24, 2021 2.410 2.460 2.375 2.400 301,251 +0.00(+0.00%)
Aug 23, 2021 2.250 2.450 2.235 2.400 503,386 +0.20(+9.09%)
Aug 20, 2021 2.220 2.270 2.190 2.200 239,541 -0.01(-0.45%)
Aug 19, 2021 2.310 2.320 2.180 2.210 377,295 -0.09(-3.91%)
Aug 18, 2021 2.350 2.360 2.280 2.300 473,794 +0.00(+0.00%)
Aug 17, 2021 2.310 2.330 2.230 2.300 369,836 -0.02(-0.86%)
Aug 16, 2021 2.280 2.410 2.260 2.320 694,316 +0.07(+3.11%)
Aug 13, 2021 2.230 2.250 2.180 2.250 268,950 +0.07(+3.21%)
Aug 12, 2021 2.260 2.260 2.120 2.180 386,561 -0.08(-3.54%)
Aug 11, 2021 2.140 2.290 2.140 2.260 316,251 +0.09(+4.15%)
Aug 10, 2021 2.190 2.235 2.150 2.170 295,944 +0.00(+0.00%)
Aug 09, 2021 2.280 2.290 2.160 2.170 431,444 -0.12(-5.24%)
Aug 06, 2021 2.320 2.340 2.260 2.290 408,515 -0.09(-3.78%)
Aug 05, 2021 2.440 2.480 2.380 2.380 340,420 -0.08(-3.25%)
Aug 04, 2021 2.600 2.630 2.460 2.460 607,087 -0.15(-5.75%)
Aug 03, 2021 2.520 2.620 2.510 2.610 336,612 +0.07(+2.76%)
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