Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 6164 6166 6090 6107 22,705 -21.55(-0.35%)
Nov 28, 2023 6148 6151 6089 6129 24,412 -18.24(-0.30%)
Nov 27, 2023 6199 6199 6127 6147 14,740 -48.16(-0.78%)
Nov 24, 2023 6196 6233 6143 6195 6,712 -27.83(-0.45%)
Nov 22, 2023 6277 6350 6194 6223 12,831 -21.33(-0.34%)
Nov 21, 2023 6290 6345 6239 6244 20,482 -62.90(-1.00%)
Nov 20, 2023 6281 6336 6203 6307 22,406 +9.12(+0.14%)
Nov 17, 2023 6333 6333 6254 6298 23,048 +7.41(+0.12%)
Nov 16, 2023 6294 6349 6237 6291 25,053 -1.58(-0.03%)
Nov 15, 2023 6275 6350 6267 6292 19,286 +1.45(+0.02%)
Nov 14, 2023 6170 6356 6170 6291 22,190 +260.28(+4.32%)
Nov 13, 2023 5974 6057 5950 6030 9,863 -4.85(-0.08%)
Nov 10, 2023 5886 6051 5857 6035 20,254 +198.77(+3.41%)
Nov 09, 2023 5927 5945 5818 5837 17,823 -65.30(-1.11%)
Nov 08, 2023 5977 5995 5892 5902 17,450 -100.62(-1.68%)
Nov 07, 2023 5937 6043 5920 6002 24,973 +82.07(+1.39%)
Nov 06, 2023 5862 5934 5860 5920 18,483 +29.74(+0.50%)
Nov 03, 2023 5830 5962 5812 5891 22,002 +191.72(+3.36%)
Nov 02, 2023 5683 5722 5601 5699 26,398 +138.36(+2.49%)
Nov 01, 2023 5444 5578 5419 5561 26,840 +147.93(+2.73%)
Oct 31, 2023 5416 5485 5411 5413 21,388 +10.86(+0.20%)
Oct 30, 2023 5427 5427 5326 5402 13,766 +19.54(+0.36%)
Oct 27, 2023 5420 5434 5333 5382 15,042 -44.60(-0.82%)
Oct 26, 2023 5380 5476 5380 5427 19,586 +49.53(+0.92%)
Oct 25, 2023 5354 5459 5210 5377 26,120 -8.23(-0.15%)
Oct 24, 2023 5506 5540 5341 5386 25,851 -120.17(-2.18%)
Oct 23, 2023 5513 5620 5471 5506 41,022 +17.59(+0.32%)
Oct 20, 2023 5625 5640 5452 5488 65,524 -75.45(-1.36%)
Oct 19, 2023 5744 5789 5550 5564 31,179 -183.04(-3.19%)
Oct 18, 2023 5800 5859 5736 5747 28,707 -93.41(-1.60%)
Oct 17, 2023 5866 5939 5840 5840 34,277 -76.22(-1.29%)
Oct 16, 2023 5981 6004 5899 5916 34,784 -15.88(-0.27%)
Oct 13, 2023 5925 6000 5882 5932 23,651 +35.88(+0.61%)
Oct 12, 2023 6138 6163 5863 5896 29,337 -282.44(-4.57%)
Oct 11, 2023 6158 6280 6142 6179 26,727 +65.83(+1.08%)
Oct 10, 2023 6167 6272 6112 6113 30,850 -52.14(-0.85%)
Oct 09, 2023 6030 6186 6000 6165 23,744 +115.76(+1.91%)
Oct 06, 2023 5930 6106 5872 6049 22,984 +97.53(+1.64%)
Oct 05, 2023 5940 6008 5924 5952 18,922 +12.14(+0.20%)
Oct 04, 2023 5865 5966 5832 5940 23,125 +82.91(+1.42%)
Oct 03, 2023 5939 5965 5842 5857 26,526 -104.32(-1.75%)
Oct 02, 2023 5915 6058 5912 5961 20,922 -2.35(-0.04%)
Sep 29, 2023 6120 6138 5940 5963 21,743 -98.62(-1.63%)
Sep 28, 2023 5951 6065 5941 6062 17,124 +120.92(+2.04%)
Sep 27, 2023 5940 6011 5922 5941 16,703 +50.44(+0.86%)
Sep 26, 2023 5940 6000 5881 5891 18,111 -74.53(-1.25%)
Sep 25, 2023 5948 6007 5944 5965 16,389 +2.50(+0.04%)
Sep 22, 2023 5928 5992 5907 5963 17,502 +74.12(+1.26%)
Sep 21, 2023 6060 6060 5849 5888 25,365 -243.66(-3.97%)
Sep 20, 2023 6221 6289 6128 6132 18,208 -50.74(-0.82%)
Sep 19, 2023 6134 6190 6086 6183 15,246 +55.96(+0.91%)
Sep 18, 2023 6098 6188 6090 6127 17,407 +50.32(+0.83%)
Sep 15, 2023 6200 6200 5994 6077 78,466 -124.66(-2.01%)
Sep 14, 2023 6156 6221 6091 6201 20,254 +102.39(+1.68%)
Sep 13, 2023 6180 6220 6032 6099 28,307 -70.11(-1.14%)
Sep 12, 2023 6349 6425 6164 6169 22,015 -184.53(-2.90%)
Sep 11, 2023 6350 6440 6320 6354 18,317 +46.31(+0.73%)
Sep 08, 2023 6390 6471 6285 6307 27,206 -98.62(-1.54%)
Sep 07, 2023 6305 6414 6283 6406 38,068 +87.66(+1.39%)
Sep 06, 2023 6200 6350 6200 6318 30,085 +136.48(+2.21%)
Sep 05, 2023 6490 6510 6180 6182 32,396 -327.68(-5.03%)
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