Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.073 6.204 5.876 6.082 269,595 -0.10(-1.66%)
Nov 29, 2022 5.998 6.288 5.979 6.185 125,435 +0.28(+4.75%)
Nov 28, 2022 6.260 6.391 5.895 5.904 170,103 -0.34(-5.40%)
Nov 25, 2022 6.344 6.428 6.222 6.241 80,726 -0.14(-2.20%)
Nov 23, 2022 6.166 6.381 6.035 6.381 171,961 +0.16(+2.56%)
Nov 22, 2022 5.839 6.222 5.820 6.222 263,069 +0.37(+6.40%)
Nov 21, 2022 5.773 5.960 5.773 5.848 109,334 -0.02(-0.32%)
Nov 18, 2022 5.726 5.923 5.680 5.867 90,835 +0.18(+3.13%)
Nov 17, 2022 5.623 5.811 5.586 5.689 90,607 -0.01(-0.16%)
Nov 16, 2022 5.717 5.848 5.614 5.698 94,102 -0.05(-0.81%)
Nov 15, 2022 5.942 5.942 5.642 5.745 133,721 -0.17(-2.85%)
Nov 14, 2022 5.904 6.026 5.801 5.913 93,040 -0.01(-0.16%)
Nov 11, 2022 6.073 6.073 5.736 5.923 206,839 -0.10(-1.71%)
Nov 10, 2022 5.923 6.166 5.913 6.026 295,833 +0.43(+7.69%)
Nov 09, 2022 5.605 5.792 5.548 5.595 202,872 -0.06(-0.99%)
Nov 08, 2022 5.296 5.754 5.249 5.651 186,866 +0.36(+6.71%)
Nov 07, 2022 5.268 5.343 5.156 5.296 167,101 +0.07(+1.25%)
Nov 04, 2022 5.230 5.305 5.099 5.230 225,014 +0.18(+3.52%)
Nov 03, 2022 4.884 5.081 4.884 5.053 209,711 +0.18(+3.65%)
Nov 02, 2022 5.090 4.809 4.875 250,496 -0.15(-2.98%)
Nov 01, 2022 4.940 5.053 4.903 5.025 108,726 +0.27(+5.71%)
Oct 31, 2022 4.781 4.800 4.692 4.753 183,871 -0.13(-2.68%)
Oct 28, 2022 4.819 4.931 4.706 4.884 132,027 +0.03(+0.58%)
Oct 27, 2022 5.146 5.146 4.809 4.856 182,213 -0.19(-3.71%)
Oct 26, 2022 5.006 5.109 4.931 5.043 260,337 +0.22(+4.66%)
Oct 25, 2022 4.828 4.968 4.763 4.819 189,020 -0.01(-0.19%)
Oct 24, 2022 4.866 4.884 4.669 4.828 206,442 -0.07(-1.53%)
Oct 21, 2022 4.660 4.950 4.604 4.903 200,459 +0.25(+5.43%)
Oct 20, 2022 4.735 4.884 4.622 4.650 145,608 -0.08(-1.78%)
Oct 19, 2022 4.791 4.851 4.660 4.735 137,321 -0.16(-3.25%)
Oct 18, 2022 4.894 4.978 4.800 4.894 76,868 +0.04(+0.77%)
Oct 17, 2022 4.809 4.987 4.791 4.856 105,456 +0.22(+4.64%)
Oct 14, 2022 4.847 4.847 4.557 4.641 219,613 -0.28(-5.70%)
Oct 13, 2022 4.866 5.015 4.730 4.922 183,520 -0.05(-0.94%)
Oct 12, 2022 4.912 4.997 4.800 4.968 123,383 +0.11(+2.31%)
Oct 11, 2022 4.931 5.109 4.856 4.856 110,246 -0.08(-1.70%)
Oct 10, 2022 4.828 4.978 4.772 4.940 66,353 +0.02(+0.38%)
Oct 07, 2022 5.230 5.277 4.894 4.922 201,364 -0.41(-7.72%)
Oct 06, 2022 5.277 5.352 5.062 5.333 230,369 +0.07(+1.42%)
Oct 05, 2022 5.193 5.287 5.081 5.258 203,983 +0.02(+0.36%)
Oct 04, 2022 5.408 5.511 5.165 5.240 394,377 +0.02(+0.36%)
Oct 03, 2022 5.249 5.371 5.137 5.221 233,079 +0.11(+2.20%)
Sep 30, 2022 5.006 5.240 4.956 5.109 272,863 +0.11(+2.25%)
Sep 29, 2022 4.837 5.006 4.814 4.997 211,464 +0.22(+4.50%)
Sep 28, 2022 4.632 4.819 4.594 4.781 257,525 +0.28(+6.24%)
Sep 27, 2022 4.566 4.649 4.454 4.501 184,455 +0.03(+0.63%)
Sep 26, 2022 4.491 4.678 4.360 4.473 171,428 -0.06(-1.24%)
Sep 23, 2022 4.791 4.837 4.473 4.529 284,345 -0.43(-8.68%)
Sep 22, 2022 4.987 5.118 4.884 4.959 238,329 -0.03(-0.60%)
Sep 21, 2022 4.989 5.213 4.855 4.989 293,282 +0.06(+1.27%)
Sep 20, 2022 5.079 5.079 4.873 4.926 162,081 -0.20(-3.85%)
Sep 19, 2022 4.783 5.195 4.783 5.123 255,461 +0.24(+4.95%)
Sep 16, 2022 4.667 5.088 4.667 4.882 569,450 +0.03(+0.55%)
Sep 15, 2022 5.034 5.123 4.796 4.855 362,255 -0.30(-5.74%)
Sep 14, 2022 5.132 5.240 5.025 5.150 208,599 +0.03(+0.52%)
Sep 13, 2022 5.043 5.213 4.980 5.123 305,143 -0.11(-2.05%)
Sep 12, 2022 5.240 5.294 5.105 5.231 292,292 +0.16(+3.18%)
Sep 09, 2022 4.899 5.177 4.828 5.070 346,630 +0.30(+6.39%)
Sep 08, 2022 4.819 4.908 4.622 4.765 253,742 -0.13(-2.56%)
Sep 07, 2022 4.774 4.980 4.711 4.890 220,958 +0.09(+1.87%)
Sep 06, 2022 4.917 5.038 4.756 4.801 259,598 -0.11(-2.19%)
Sep 02, 2022 4.756 5.043 4.657 4.908 255,063 +0.27(+5.79%)
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