Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.990 6.200 4.990 6.170 155,960 +1.15(+22.91%)
Feb 22, 2024 4.630 5.070 4.565 5.020 65,939 +0.48(+10.57%)
Feb 21, 2024 4.490 4.580 4.380 4.540 8,214 +0.04(+0.89%)
Feb 20, 2024 4.420 4.500 4.280 4.500 30,662 +0.04(+0.90%)
Feb 16, 2024 4.600 4.660 4.312 4.460 21,078 -0.03(-0.67%)
Feb 15, 2024 4.510 4.730 4.450 4.490 21,781 -0.11(-2.39%)
Feb 14, 2024 4.750 4.750 4.500 4.600 17,714 -0.05(-1.08%)
Feb 13, 2024 4.500 4.850 4.470 4.650 24,716 +0.22(+4.97%)
Feb 12, 2024 4.400 4.620 4.250 4.430 32,867 -0.10(-2.21%)
Feb 09, 2024 4.600 4.650 4.450 4.530 22,959 -0.02(-0.44%)
Feb 08, 2024 4.650 4.750 4.540 4.550 27,912 +0.01(+0.22%)
Feb 07, 2024 4.680 4.680 4.460 4.540 30,808 +0.10(+2.25%)
Feb 06, 2024 4.470 4.550 4.400 4.440 26,604 -0.01(-0.22%)
Feb 05, 2024 4.560 4.730 4.340 4.450 25,002 -0.04(-0.89%)
Feb 02, 2024 4.970 4.970 4.400 4.490 28,505 -0.45(-9.11%)
Feb 01, 2024 5.010 5.050 4.635 4.940 28,951 +0.05(+1.02%)
Jan 31, 2024 5.750 5.748 4.500 4.890 178,007 -0.88(-15.25%)
Jan 30, 2024 5.710 5.878 5.600 5.770 12,920 +0.02(+0.35%)
Jan 29, 2024 5.940 5.950 5.620 5.750 27,306 -0.23(-3.85%)
Jan 26, 2024 6.000 6.110 5.910 5.980 8,447 -0.02(-0.33%)
Jan 25, 2024 6.150 6.200 5.630 6.000 11,671 -0.01(-0.17%)
Jan 24, 2024 6.230 6.345 6.000 6.010 7,029 -0.29(-4.60%)
Jan 23, 2024 6.122 6.390 6.122 6.300 3,079 -0.10(-1.56%)
Jan 22, 2024 6.600 6.709 6.280 6.400 55,281 -0.32(-4.76%)
Jan 19, 2024 6.520 6.840 6.250 6.720 12,260 +0.20(+3.07%)
Jan 18, 2024 6.270 6.790 6.270 6.520 8,638 +0.14(+2.20%)
Jan 17, 2024 6.750 6.876 6.100 6.380 31,720 -0.52(-7.54%)
Jan 16, 2024 7.000 7.500 6.630 6.900 74,522 +0.31(+4.70%)
Jan 12, 2024 6.270 6.590 6.165 6.590 32,267 +0.33(+5.27%)
Jan 11, 2024 5.980 6.450 5.830 6.260 36,673 +0.28(+4.68%)
Jan 10, 2024 5.990 6.010 5.730 5.980 42,007 +0.08(+1.36%)
Jan 09, 2024 5.670 6.015 5.625 5.900 26,284 +0.11(+1.90%)
Jan 08, 2024 5.930 5.930 5.606 5.790 20,544 +0.18(+3.21%)
Jan 05, 2024 5.280 5.740 5.250 5.610 14,462 +0.19(+3.51%)
Jan 04, 2024 5.476 5.504 5.328 5.420 11,988 -0.09(-1.63%)
Jan 03, 2024 5.850 5.850 5.470 5.510 13,598 -0.24(-4.17%)
Jan 02, 2024 5.340 5.931 5.340 5.750 14,969 +0.47(+8.90%)
Dec 29, 2023 6.120 6.120 5.210 5.280 69,039 -0.76(-12.58%)
Dec 28, 2023 6.000 6.155 5.950 6.040 10,425 +0.09(+1.51%)
Dec 27, 2023 5.710 6.090 5.710 5.950 28,485 +0.13(+2.23%)
Dec 26, 2023 5.800 5.820 5.705 5.820 8,881 +0.12(+2.11%)
Dec 22, 2023 5.570 5.790 5.250 5.700 7,006 +0.06(+1.06%)
Dec 21, 2023 5.720 5.820 5.560 5.640 5,742 -0.03(-0.53%)
Dec 20, 2023 5.580 5.820 5.481 5.670 24,092 -0.04(-0.70%)
Dec 19, 2023 5.130 5.820 5.130 5.710 29,777 +0.56(+10.87%)
Dec 18, 2023 5.150 5.210 5.000 5.150 24,375 +0.10(+1.98%)
Dec 15, 2023 5.000 5.220 5.000 5.050 25,529 -0.05(-0.98%)
Dec 14, 2023 5.070 5.100 4.950 5.100 16,952 +0.11(+2.20%)
Dec 13, 2023 5.070 5.204 4.800 4.990 37,468 -0.09(-1.77%)
Dec 12, 2023 5.120 5.501 5.030 5.080 25,475 -0.17(-3.24%)
Dec 11, 2023 5.280 5.340 4.997 5.250 7,473 -0.13(-2.42%)
Dec 08, 2023 5.050 5.410 4.970 5.380 22,849 +0.30(+5.91%)
Dec 07, 2023 5.190 5.315 4.938 5.080 15,925 -0.10(-1.93%)
Dec 06, 2023 4.960 5.270 4.960 5.180 15,042 +0.10(+1.97%)
Dec 05, 2023 5.080 5.100 4.980 5.080 8,370 -0.03(-0.59%)
Dec 04, 2023 5.260 5.310 5.020 5.110 17,169 -0.06(-1.16%)
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