Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.339 5.339 4.396 4.500 84,431 -0.70(-13.51%)
Nov 29, 2023 5.300 5.500 5.200 5.203 65,957 -0.04(-0.71%)
Nov 28, 2023 4.300 5.240 4.210 5.240 92,968 +0.74(+16.44%)
Nov 27, 2023 4.715 4.749 4.110 4.500 47,379 -0.15(-3.23%)
Nov 24, 2023 4.914 4.949 4.570 4.650 32,446 -0.34(-6.81%)
Nov 22, 2023 5.000 5.060 4.715 4.990 81,825 +0.12(+2.46%)
Nov 21, 2023 4.900 5.067 4.500 4.870 82,369 +0.12(+2.53%)
Nov 20, 2023 4.161 4.860 4.161 4.750 142,190 +0.70(+17.28%)
Nov 17, 2023 3.700 4.061 3.660 4.050 104,040 +0.35(+9.46%)
Nov 16, 2023 3.700 3.910 3.700 3.700 72,694 -0.10(-2.63%)
Nov 15, 2023 3.200 3.950 3.200 3.800 123,006 +0.62(+19.69%)
Nov 14, 2023 3.300 3.440 3.106 3.175 62,873 -0.11(-3.23%)
Nov 13, 2023 3.248 3.409 3.190 3.281 94,456 +0.10(+3.21%)
Nov 10, 2023 3.533 3.533 3.150 3.179 66,147 -0.34(-9.58%)
Nov 09, 2023 3.748 3.799 3.400 3.516 38,552 -0.27(-7.23%)
Nov 08, 2023 3.736 3.962 3.610 3.790 39,730 -0.04(-0.97%)
Nov 07, 2023 4.130 4.130 3.610 3.827 43,807 -0.19(-4.78%)
Nov 06, 2023 3.600 4.100 3.610 4.019 92,398 +0.37(+10.17%)
Nov 03, 2023 3.574 3.671 3.495 3.648 91,515 +0.15(+4.23%)
Nov 02, 2023 3.471 3.665 3.471 3.500 93,458 -0.05(-1.52%)
Nov 01, 2023 3.900 3.900 3.438 3.554 46,154 -0.40(-10.03%)
Oct 31, 2023 3.346 3.997 3.169 3.950 63,157 +0.62(+18.65%)
Oct 30, 2023 3.333 3.465 3.211 3.329 45,033 +0.16(+4.92%)
Oct 27, 2023 3.380 3.451 2.235 3.173 84,476 -0.23(-6.68%)
Oct 26, 2023 3.500 3.500 3.301 3.400 42,353 +0.07(+2.26%)
Oct 25, 2023 3.550 3.590 3.234 3.325 59,350 -0.08(-2.49%)
Oct 24, 2023 3.500 3.740 3.312 3.410 47,796 -0.12(-3.43%)
Oct 23, 2023 3.527 3.610 3.500 3.531 32,572 -0.08(-2.19%)
Oct 20, 2023 3.613 3.830 3.500 3.610 41,156 -0.00(-0.11%)
Oct 19, 2023 3.811 3.811 3.551 3.614 57,617 -0.18(-4.72%)
Oct 18, 2023 3.937 4.000 3.700 3.793 51,021 -0.18(-4.46%)
Oct 17, 2023 3.845 4.000 3.811 3.970 27,249 +0.05(+1.20%)
Oct 16, 2023 3.987 4.200 3.800 3.923 44,643 -0.03(-0.86%)
Oct 13, 2023 4.460 4.460 3.911 3.957 236,316 -0.34(-7.98%)
Oct 12, 2023 4.700 4.700 4.300 4.300 51,837 -0.31(-6.72%)
Oct 11, 2023 4.779 4.779 4.549 4.610 48,876 -0.14(-2.89%)
Oct 10, 2023 4.509 4.747 4.370 4.747 23,161 +0.28(+6.20%)
Oct 09, 2023 4.580 4.600 4.336 4.470 32,184 -0.14(-3.06%)
Oct 06, 2023 4.560 4.700 4.500 4.611 28,939 -0.07(-1.52%)
Oct 05, 2023 4.700 4.769 4.608 4.682 29,157 -0.00(-0.09%)
Oct 04, 2023 5.000 5.000 4.560 4.686 29,156 -0.20(-4.17%)
Oct 03, 2023 4.834 4.921 4.730 4.890 21,997 -0.01(-0.14%)
Oct 02, 2023 5.024 5.024 4.800 4.897 38,824 +0.12(+2.47%)
Sep 29, 2023 5.080 5.200 4.700 4.779 55,322 -0.12(-2.47%)
Sep 28, 2023 4.753 4.940 4.611 4.900 38,445 +0.15(+3.16%)
Sep 27, 2023 4.800 4.824 4.613 4.750 54,335 +0.11(+2.46%)
Sep 26, 2023 4.635 4.900 4.520 4.636 40,305 -0.09(-1.95%)
Sep 25, 2023 4.530 4.738 4.645 4.728 43,495 +0.11(+2.34%)
Sep 22, 2023 4.800 4.800 4.550 4.620 51,673 -0.14(-3.00%)
Sep 21, 2023 4.815 5.020 4.602 4.763 54,228 -0.10(-2.00%)
Sep 20, 2023 4.895 4.900 4.710 4.860 39,450 +0.06(+1.25%)
Sep 19, 2023 4.900 5.139 4.710 4.800 57,124 -0.19(-3.81%)
Sep 18, 2023 5.200 5.200 4.900 4.990 32,845 -0.09(-1.87%)
Sep 15, 2023 5.180 5.299 5.076 5.085 85,036 +0.01(+0.30%)
Sep 14, 2023 5.350 5.395 5.000 5.070 79,266 -0.09(-1.67%)
Sep 13, 2023 5.230 5.354 5.070 5.156 63,508 +0.04(+0.80%)
Sep 12, 2023 5.205 5.450 5.000 5.115 178,208 +0.12(+2.30%)
Sep 11, 2023 5.300 5.399 4.910 5.000 69,947 -0.15(-2.99%)
Sep 08, 2023 5.300 5.301 5.100 5.154 17,063 -0.06(-1.07%)
Sep 07, 2023 5.300 5.305 5.100 5.210 23,178 -0.09(-1.64%)
Sep 06, 2023 5.527 5.527 5.140 5.297 17,308 -0.08(-1.54%)
Sep 05, 2023 5.387 5.800 5.332 5.380 33,369 +0.00(+0.00%)
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