Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.373 7.691 7.373 7.542 211,607 +0.15(+2.03%)
Jan 30, 2023 7.542 7.542 7.392 7.392 260,779 -0.21(-2.71%)
Jan 27, 2023 7.794 7.841 7.598 7.598 173,362 -0.22(-2.87%)
Jan 26, 2023 8.066 8.066 7.691 7.822 202,585 -0.23(-2.90%)
Jan 25, 2023 7.906 8.122 7.878 8.056 265,780 +0.01(+0.12%)
Jan 24, 2023 7.906 8.159 7.822 8.047 180,769 +0.14(+1.78%)
Jan 23, 2023 7.916 7.981 7.747 7.906 165,953 -0.07(-0.94%)
Jan 20, 2023 7.804 7.981 7.785 7.981 125,106 +0.13(+1.67%)
Jan 19, 2023 7.804 7.953 7.710 7.850 288,602 +0.17(+2.19%)
Jan 18, 2023 8.112 8.112 7.653 7.682 334,085 -0.26(-3.30%)
Jan 17, 2023 8.206 8.215 7.813 7.944 364,362 -0.43(-5.14%)
Jan 13, 2023 8.131 8.449 8.066 8.374 365,298 +0.34(+4.19%)
Jan 12, 2023 8.168 8.225 7.916 8.037 226,900 +0.14(+1.78%)
Jan 11, 2023 8.037 8.066 7.757 7.897 223,989 -0.07(-0.94%)
Jan 10, 2023 7.897 8.187 7.822 7.972 421,605 +0.13(+1.67%)
Jan 09, 2023 8.168 8.168 7.822 7.841 233,284 -0.16(-1.99%)
Jan 06, 2023 7.775 8.094 7.607 8.000 375,516 +0.25(+3.26%)
Jan 05, 2023 7.457 7.853 7.336 7.747 312,675 +0.14(+1.85%)
Jan 04, 2023 7.448 7.635 7.261 7.607 272,874 +0.37(+5.17%)
Jan 03, 2023 7.055 7.345 7.046 7.233 177,070 +0.31(+4.46%)
Dec 30, 2022 6.793 6.989 6.737 6.924 179,388 +0.12(+1.79%)
Dec 29, 2022 6.830 6.924 6.756 6.802 122,935 +0.05(+0.69%)
Dec 28, 2022 7.018 7.018 6.662 6.756 264,242 -0.36(-5.00%)
Dec 27, 2022 6.840 7.298 6.830 7.111 208,068 +0.28(+4.11%)
Dec 23, 2022 6.756 6.905 6.531 6.830 115,489 +0.11(+1.67%)
Dec 22, 2022 6.634 6.737 6.512 6.718 143,873 +0.00(+0.00%)
Dec 21, 2022 6.662 6.837 6.634 6.718 170,125 +0.04(+0.56%)
Dec 20, 2022 6.484 6.830 6.381 6.681 252,533 +0.34(+5.31%)
Dec 19, 2022 6.250 6.522 6.250 6.344 291,784 -0.08(-1.31%)
Dec 16, 2022 6.372 6.587 6.344 6.428 557,405 +0.09(+1.48%)
Dec 15, 2022 6.353 6.484 6.278 6.335 258,910 -0.35(-5.18%)
Dec 14, 2022 6.793 6.793 6.550 6.681 200,671 -0.17(-2.46%)
Dec 13, 2022 6.765 6.999 6.690 6.849 340,896 +0.17(+2.52%)
Dec 12, 2022 6.447 6.718 6.381 6.681 253,992 +0.16(+2.44%)
Dec 09, 2022 6.409 6.812 6.316 6.522 342,485 +0.03(+0.43%)
Dec 08, 2022 6.297 6.498 6.250 6.494 307,931 +0.01(+0.14%)
Dec 07, 2022 6.278 6.559 6.213 6.484 249,366 +0.25(+4.05%)
Dec 06, 2022 6.082 6.297 6.026 6.232 205,364 -0.07(-1.04%)
Dec 05, 2022 6.391 6.475 6.260 6.297 196,398 -0.22(-3.44%)
Dec 02, 2022 6.166 6.634 6.159 6.522 261,452 +0.13(+2.05%)
Dec 01, 2022 6.278 6.503 6.251 6.391 129,677 +0.31(+5.08%)
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%)
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