Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2024 16.35 0 +1.40(+9.36%)
Jan 25, 2024 14.66 15.00 13.97 14.95 15,191 +0.50(+3.46%)
Jan 24, 2024 13.25 14.98 12.90 14.45 84,406 +1.20(+9.06%)
Jan 23, 2024 12.25 13.33 12.20 13.25 26,942 +1.25(+10.42%)
Jan 22, 2024 11.39 12.25 11.39 12.00 16,944 +0.47(+4.08%)
Jan 19, 2024 10.34 11.68 10.25 11.53 29,334 +1.05(+10.02%)
Jan 18, 2024 10.18 10.67 10.18 10.48 15,721 +0.13(+1.26%)
Jan 17, 2024 10.99 11.00 10.20 10.35 19,075 -0.29(-2.73%)
Jan 16, 2024 11.09 11.42 10.44 10.64 23,390 -0.63(-5.59%)
Jan 12, 2024 11.63 12.24 11.00 11.27 17,146 -0.45(-3.84%)
Jan 11, 2024 12.29 12.76 11.52 11.72 18,905 -0.41(-3.38%)
Jan 10, 2024 10.09 12.20 10.09 12.13 54,473 +1.89(+18.46%)
Jan 09, 2024 10.32 10.32 9.906 10.24 21,673 -0.08(-0.78%)
Jan 08, 2024 11.60 11.60 9.640 10.32 64,221 -1.15(-10.03%)
Jan 05, 2024 11.31 13.46 11.25 11.47 123,348 -0.30(-2.55%)
Jan 04, 2024 9.230 12.83 9.230 11.77 382,353 +2.62(+28.63%)
Jan 03, 2024 8.360 11.21 8.100 9.150 241,235 +0.90(+10.91%)
Jan 02, 2024 7.400 8.450 6.760 8.250 125,780 +0.62(+8.13%)
Dec 29, 2023 5.300 8.500 5.300 7.630 430,107 +2.37(+45.06%)
Dec 28, 2023 5.090 5.370 5.090 5.260 27,338 +0.16(+3.14%)
Dec 27, 2023 5.120 5.500 5.050 5.100 37,772 -0.11(-2.11%)
Dec 26, 2023 5.170 5.530 5.045 5.210 42,661 -0.05(-0.95%)
Dec 22, 2023 5.070 5.400 5.070 5.260 10,291 +0.21(+4.16%)
Dec 21, 2023 5.210 5.380 4.940 5.050 69,575 -0.16(-3.07%)
Dec 20, 2023 5.500 5.510 5.060 5.210 17,648 -0.31(-5.62%)
Dec 19, 2023 5.550 6.000 5.270 5.520 27,183 +0.19(+3.56%)
Dec 18, 2023 5.780 6.030 5.000 5.330 128,321 -0.86(-13.89%)
Dec 15, 2023 6.690 6.690 5.750 6.190 75,771 -0.80(-11.44%)
Dec 14, 2023 6.950 7.000 6.640 6.990 17,257 +0.16(+2.34%)
Dec 13, 2023 6.510 6.830 6.199 6.830 7,508 +0.32(+4.92%)
Dec 12, 2023 6.340 6.780 6.100 6.510 12,639 -0.06(-0.91%)
Dec 11, 2023 6.430 6.579 6.265 6.570 15,397 +0.06(+0.92%)
Dec 08, 2023 6.430 6.660 6.430 6.510 4,548 -0.01(-0.15%)
Dec 07, 2023 6.320 6.530 6.320 6.520 9,844 +0.15(+2.35%)
Dec 06, 2023 6.640 6.870 6.330 6.370 16,355 -0.17(-2.52%)
Dec 05, 2023 6.810 6.900 6.421 6.535 11,613 +0.02(+0.23%)
Dec 04, 2023 6.290 6.935 6.290 6.520 5,941 +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