Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.37 10.47 10.36 10.46 71,600 +0.03(+0.29%)
Feb 25, 2021 10.40 10.49 10.30 10.43 167,739 -0.05(-0.48%)
Feb 24, 2021 10.58 10.58 10.47 10.48 221,396 -0.10(-0.95%)
Feb 23, 2021 10.55 10.82 10.51 10.58 137,165 +0.07(+0.67%)
Feb 22, 2021 10.28 10.55 10.28 10.51 127,978 +0.21(+2.04%)
Feb 19, 2021 10.32 10.33 10.28 10.30 49,800 +0.00(+0.00%)
Feb 18, 2021 10.32 10.35 10.29 10.30 62,930 -0.04(-0.39%)
Feb 17, 2021 10.31 10.41 10.30 10.34 99,832 -0.01(-0.10%)
Feb 16, 2021 10.36 10.43 10.33 10.35 101,571 -0.01(-0.10%)
Feb 12, 2021 10.32 10.39 10.32 10.36 198,400 -0.03(-0.29%)
Feb 11, 2021 10.39 10.40 10.35 10.39 134,375 -0.04(-0.38%)
Feb 10, 2021 10.33 10.44 10.32 10.43 215,486 +0.09(+0.87%)
Feb 09, 2021 10.24 10.39 10.23 10.34 31,698 +0.07(+0.68%)
Feb 08, 2021 10.20 10.29 10.20 10.27 18,593 +0.11(+1.08%)
Feb 05, 2021 10.30 10.30 10.16 10.16 31,100 -0.14(-1.36%)
Feb 04, 2021 10.36 10.37 10.24 10.30 48,549 -0.10(-0.96%)
Feb 03, 2021 10.35 10.40 10.34 10.40 46,173 +0.15(+1.46%)
Feb 02, 2021 10.22 10.28 10.22 10.25 20,519 +0.00(+0.00%)
Feb 01, 2021 10.28 10.32 10.10 10.25 80,546 -0.05(-0.49%)
Jan 29, 2021 10.29 10.39 10.11 10.30 99,000 +0.09(+0.88%)
Jan 28, 2021 10.18 10.29 10.10 10.21 45,786 -0.04(-0.39%)
Jan 27, 2021 9.900 10.30 9.900 10.25 103,793 +0.22(+2.19%)
Jan 26, 2021 9.890 10.03 9.890 10.03 39,124 +0.11(+1.11%)
Jan 25, 2021 9.810 9.920 9.810 9.920 39,673 +0.07(+0.71%)
Jan 22, 2021 9.930 9.940 9.850 9.850 36,000 -0.04(-0.40%)
Jan 21, 2021 9.980 10.00 9.880 9.890 30,150 +0.01(+0.10%)
Jan 20, 2021 9.840 9.930 9.810 9.880 50,530 +0.03(+0.30%)
Jan 19, 2021 9.770 9.920 9.770 9.850 26,586 +0.08(+0.78%)
Jan 15, 2021 9.750 9.830 9.750 9.774 24,800 +0.00(+0.04%)
Jan 14, 2021 9.790 9.872 9.750 9.770 21,507 -0.01(-0.10%)
Jan 13, 2021 9.710 9.790 9.710 9.780 26,557 +0.02(+0.20%)
Jan 12, 2021 9.770 9.780 9.740 9.760 12,731 -0.03(-0.31%)
Jan 11, 2021 9.780 9.830 9.780 9.790 15,314 -0.04(-0.41%)
Jan 08, 2021 9.820 9.850 9.800 9.830 21,900 -0.01(-0.10%)
Jan 07, 2021 9.860 9.878 9.820 9.840 26,880 -0.04(-0.40%)
Jan 06, 2021 9.890 9.908 9.832 9.880 19,872 -0.01(-0.10%)
Jan 05, 2021 9.910 9.960 9.860 9.890 41,475 -0.04(-0.40%)
Jan 04, 2021 10.04 10.05 9.720 9.930 49,480 -0.09(-0.90%)
Dec 31, 2020 10.02 10.02 10.02 33,514 +0.02(+0.20%)
Dec 30, 2020 10.03 10.04 9.990 10.00 33,514 -0.03(-0.30%)
Dec 29, 2020 10.05 10.07 10.02 10.03 30,326 -0.04(-0.40%)
Dec 28, 2020 10.10 10.10 9.910 10.07 26,583 -0.05(-0.49%)
Dec 24, 2020 10.12 10.13 10.06 10.12 69,200 +0.04(+0.40%)
Dec 23, 2020 10.09 10.10 10.05 10.08 37,817 +0.01(+0.10%)
Dec 22, 2020 10.02 10.07 10.02 10.07 34,454 +0.05(+0.50%)
Dec 21, 2020 9.950 10.03 9.950 10.02 43,348 +0.03(+0.30%)
Dec 18, 2020 9.980 9.990 9.920 9.990 18,200 +0.04(+0.40%)
Dec 17, 2020 9.905 9.990 9.905 9.950 29,004 +0.04(+0.40%)
Dec 16, 2020 9.850 9.910 9.790 9.910 34,846 +0.06(+0.61%)
Dec 15, 2020 9.820 9.850 9.800 9.850 17,914 +0.01(+0.10%)
Dec 14, 2020 9.870 9.920 9.820 9.840 115,241 -0.04(-0.40%)
Dec 11, 2020 9.910 9.935 9.880 9.880 44,700 -0.05(-0.50%)
Dec 10, 2020 9.920 9.950 9.920 9.930 74,081 +0.00(+0.00%)
Dec 09, 2020 9.920 9.966 9.900 9.930 62,146 +0.00(+0.00%)
Dec 08, 2020 9.790 9.960 9.430 9.930 57,700 +0.02(+0.20%)
Dec 07, 2020 9.880 9.920 9.830 9.910 97,708 +0.07(+0.71%)
Dec 04, 2020 9.900 9.910 9.830 9.840 55,500 -0.06(-0.61%)
Dec 03, 2020 9.930 9.930 9.850 9.900 38,974 -0.02(-0.20%)
Dec 02, 2020 9.870 9.980 9.870 9.920 338,106 +0.02(+0.20%)
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