Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.30 10.50 10.30 10.30 2,693 +0.00(+0.00%)
May 30, 2023 11.00 11.00 10.10 10.30 2,254 +0.11(+1.05%)
May 26, 2023 10.50 10.81 10.14 10.19 4,565 +0.19(+1.93%)
May 25, 2023 10.20 10.30 10.00 10.00 759 -0.20(-1.96%)
May 24, 2023 10.30 10.30 10.12 10.20 744 -0.00(-0.01%)
May 23, 2023 9.600 10.30 9.600 10.20 2,867 +0.30(+3.03%)
May 22, 2023 10.10 10.10 9.900 9.901 3,933 -0.10(-0.99%)
May 19, 2023 10.00 10.10 10.00 10.00 1,004 +0.10(+1.00%)
May 18, 2023 9.900 10.20 9.900 9.901 931 +0.00(+0.00%)
May 17, 2023 9.901 10.40 9.900 9.901 942 +0.00(+0.00%)
May 16, 2023 10.10 10.29 9.900 9.901 721 -0.15(-1.48%)
May 15, 2023 9.800 10.20 9.800 10.05 777 -0.01(-0.06%)
May 12, 2023 9.900 10.23 9.900 10.06 749 -0.14(-1.41%)
May 11, 2023 10.10 10.20 9.910 10.20 283 +0.25(+2.50%)
May 10, 2023 10.10 10.20 9.900 9.951 3,060 -0.25(-2.44%)
May 09, 2023 10.20 10.30 10.10 10.20 1,060 +0.00(+0.00%)
May 08, 2023 10.10 10.30 10.10 10.20 2,386 +0.00(+0.00%)
May 05, 2023 10.10 10.20 10.10 10.20 962 +0.00(+0.00%)
May 04, 2023 10.20 10.40 10.20 10.20 2,134 +0.00(+0.00%)
May 03, 2023 10.20 10.45 10.10 10.20 4,191 +0.10(+0.99%)
May 02, 2023 10.00 10.30 10.00 10.10 1,322 +0.00(+0.00%)
May 01, 2023 10.20 10.40 10.00 10.10 4,806 -0.10(-0.98%)
Apr 28, 2023 10.60 10.60 10.10 10.20 1,134 -0.10(-0.97%)
Apr 27, 2023 10.30 10.40 10.30 10.30 722 +0.10(+0.98%)
Apr 26, 2023 10.50 10.48 10.10 10.20 781 +0.00(+0.00%)
Apr 25, 2023 10.20 10.30 10.19 10.20 709 -0.20(-1.92%)
Apr 24, 2023 10.30 10.59 10.30 10.40 735 +0.00(+0.00%)
Apr 21, 2023 10.40 10.60 10.30 10.40 642 -0.10(-0.95%)
Apr 20, 2023 10.50 10.56 10.00 10.50 2,480 +0.00(+0.00%)
Apr 19, 2023 10.70 10.70 10.50 10.50 1,956 -0.20(-1.87%)
Apr 18, 2023 11.20 11.20 10.70 10.70 1,170 -0.20(-1.83%)
Apr 17, 2023 11.20 11.20 10.90 10.90 642 -0.10(-0.91%)
Apr 14, 2023 11.40 11.50 11.00 11.00 658 -0.70(-5.98%)
Apr 13, 2023 12.00 12.10 11.50 11.70 1,086 -0.40(-3.31%)
Apr 12, 2023 11.50 12.10 11.40 12.10 3,981 +0.60(+5.22%)
Apr 11, 2023 11.20 11.70 11.20 11.50 730 +0.00(+0.00%)
Apr 10, 2023 11.20 11.80 11.20 11.50 1,022 -0.10(-0.86%)
Apr 06, 2023 11.50 12.00 11.50 11.60 3,949 +0.20(+1.75%)
Apr 05, 2023 11.40 11.61 11.30 11.40 2,859 -0.01(-0.06%)
Apr 04, 2023 11.50 11.60 11.40 11.41 1,771 -0.09(-0.81%)
Apr 03, 2023 11.40 11.74 11.10 11.50 5,674 +0.35(+3.14%)
Mar 31, 2023 11.00 11.20 10.85 11.15 3,456 +0.45(+4.21%)
Mar 30, 2023 10.40 10.70 10.23 10.70 1,151 +0.20(+1.90%)
Mar 29, 2023 10.40 10.60 10.30 10.50 1,746 +0.30(+2.94%)
Mar 28, 2023 10.00 10.60 9.500 10.20 2,834 +0.10(+0.99%)
Mar 27, 2023 10.10 10.50 10.10 10.10 1,746 -0.40(-3.81%)
Mar 24, 2023 10.30 10.50 10.00 10.50 1,330 +0.20(+1.95%)
Mar 23, 2023 10.43 10.43 10.02 10.30 3,636 +0.20(+1.96%)
Mar 22, 2023 10.00 10.40 10.00 10.10 1,722 +0.00(+0.01%)
Mar 21, 2023 10.30 10.30 10.00 10.10 3,575 +0.00(+0.00%)
Mar 20, 2023 10.40 10.40 10.00 10.10 3,955 -0.40(-3.81%)
Mar 17, 2023 10.40 10.90 10.40 10.50 1,539 -0.10(-0.94%)
Mar 16, 2023 11.10 11.10 10.30 10.60 9,502 -0.60(-5.36%)
Mar 15, 2023 11.10 11.70 11.00 11.20 2,737 -0.10(-0.88%)
Mar 14, 2023 11.10 11.60 11.10 11.30 823 +0.20(+1.80%)
Mar 13, 2023 11.30 11.60 11.10 11.10 2,281 -0.30(-2.63%)
Mar 10, 2023 11.40 11.55 11.13 11.40 1,489 +0.00(+0.00%)
Mar 09, 2023 11.30 11.80 11.30 11.40 1,836 +0.20(+1.79%)
Mar 08, 2023 12.00 12.00 11.20 11.20 1,699 -0.50(-4.27%)
Mar 07, 2023 12.10 12.26 11.50 11.70 1,655 -0.40(-3.31%)
Mar 06, 2023 11.20 12.10 11.20 12.10 4,226 +0.90(+8.04%)
Mar 03, 2023 11.20 11.37 11.10 11.20 2,994 +0.00(+0.00%)
Mar 02, 2023 11.20 11.40 11.20 11.20 2,206 -0.10(-0.88%)
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