Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.450 6.570 6.420 6.450 96,202 +0.03(+0.47%)
Mar 27, 2024 6.350 6.470 6.350 6.420 118,874 +0.05(+0.78%)
Mar 26, 2024 6.460 6.490 6.350 6.370 132,390 -0.01(-0.16%)
Mar 25, 2024 6.370 6.496 6.345 6.380 82,758 +0.04(+0.63%)
Mar 22, 2024 6.410 6.500 6.320 6.340 76,681 -0.09(-1.40%)
Mar 21, 2024 6.440 6.570 6.395 6.430 105,184 -0.01(-0.16%)
Mar 20, 2024 6.380 6.480 6.375 6.440 109,599 +0.05(+0.78%)
Mar 19, 2024 6.210 6.480 6.180 6.390 100,200 +0.12(+1.91%)
Mar 18, 2024 6.350 6.480 5.862 6.270 157,057 -0.18(-2.79%)
Mar 15, 2024 6.290 6.520 6.290 6.450 155,238 +0.10(+1.57%)
Mar 14, 2024 6.370 6.470 6.280 6.350 100,977 -0.01(-0.16%)
Mar 13, 2024 6.410 6.507 6.320 6.360 83,841 -0.05(-0.78%)
Mar 12, 2024 6.520 6.540 6.350 6.410 157,649 -0.12(-1.84%)
Mar 11, 2024 6.150 6.670 6.150 6.530 207,395 +0.40(+6.53%)
Mar 08, 2024 6.120 6.300 6.100 6.130 124,757 +0.09(+1.49%)
Mar 07, 2024 5.850 6.210 5.850 6.040 126,705 +0.17(+2.90%)
Mar 06, 2024 5.970 6.030 5.820 5.870 130,470 -0.04(-0.68%)
Mar 05, 2024 6.140 6.220 5.860 5.910 114,046 -0.25(-4.06%)
Mar 04, 2024 6.210 6.250 6.040 6.160 148,338 -0.05(-0.81%)
Mar 01, 2024 6.150 6.380 6.120 6.210 86,141 +0.08(+1.31%)
Feb 29, 2024 6.070 6.250 6.000 6.130 105,155 +0.08(+1.32%)
Feb 28, 2024 6.130 6.140 6.000 6.050 69,167 -0.10(-1.63%)
Feb 27, 2024 6.100 6.381 6.100 6.150 116,449 -0.05(-0.81%)
Feb 26, 2024 6.000 6.302 5.950 6.200 152,258 +0.20(+3.33%)
Feb 23, 2024 5.710 6.050 5.692 6.000 90,861 +0.31(+5.45%)
Feb 22, 2024 5.840 5.898 5.660 5.690 103,407 -0.14(-2.40%)
Feb 21, 2024 5.840 6.069 5.800 5.830 89,815 -0.04(-0.68%)
Feb 20, 2024 5.860 6.010 5.850 5.870 111,724 -0.08(-1.34%)
Feb 16, 2024 5.970 6.000 5.850 5.950 79,485 -0.03(-0.50%)
Feb 15, 2024 6.110 6.110 5.820 5.980 117,650 -0.02(-0.33%)
Feb 14, 2024 5.710 6.020 5.710 6.000 120,988 +0.32(+5.63%)
Feb 13, 2024 5.830 5.920 5.610 5.680 138,576 -0.26(-4.38%)
Feb 12, 2024 5.670 5.950 5.500 5.940 365,539 +0.16(+2.77%)
Feb 09, 2024 6.740 6.740 5.605 5.780 407,762 -1.85(-24.25%)
Feb 08, 2024 7.630 7.697 7.520 7.630 48,184 -0.01(-0.13%)
Feb 07, 2024 7.830 7.830 7.564 7.640 34,172 -0.12(-1.55%)
Feb 06, 2024 7.680 7.830 7.650 7.760 55,592 +0.02(+0.26%)
Feb 05, 2024 7.920 7.920 7.660 7.740 75,453 -0.08(-1.02%)
Feb 02, 2024 7.730 7.960 7.680 7.820 66,590 -0.02(-0.26%)
Feb 01, 2024 7.660 7.940 7.625 7.840 117,952 +0.34(+4.53%)
Jan 31, 2024 7.630 7.650 7.500 7.500 63,575 -0.18(-2.34%)
Jan 30, 2024 7.780 7.888 7.560 7.680 30,717 -0.07(-0.90%)
Jan 29, 2024 7.600 7.750 7.500 7.750 46,341 +0.16(+2.11%)
Jan 26, 2024 7.630 7.715 7.560 7.590 31,133 -0.10(-1.30%)
Jan 25, 2024 7.720 7.740 7.554 7.690 42,790 +0.10(+1.32%)
Jan 24, 2024 7.930 7.930 7.500 7.590 42,241 -0.21(-2.69%)
Jan 23, 2024 7.870 7.930 7.700 7.800 54,237 +0.05(+0.65%)
Jan 22, 2024 7.650 7.810 7.650 7.750 62,786 +0.15(+1.97%)
Jan 19, 2024 7.650 7.670 7.450 7.600 38,538 -0.02(-0.26%)
Jan 18, 2024 7.520 7.638 7.452 7.620 25,867 +0.11(+1.46%)
Jan 17, 2024 7.500 7.560 7.320 7.510 28,454 +0.01(+0.13%)
Jan 16, 2024 7.610 7.678 7.460 7.500 43,645 -0.19(-2.47%)
Jan 12, 2024 7.840 7.840 7.600 7.690 26,330 -0.01(-0.13%)
Jan 11, 2024 8.020 8.020 7.590 7.700 81,978 -0.26(-3.27%)
Jan 10, 2024 7.800 8.010 7.630 7.960 152,191 +0.13(+1.66%)
Jan 09, 2024 7.870 7.976 7.800 7.830 52,264 -0.11(-1.39%)
Jan 08, 2024 7.910 8.125 7.900 7.940 54,750 +0.02(+0.25%)
Jan 05, 2024 8.020 8.290 7.890 7.920 84,138 -0.13(-1.61%)
Jan 04, 2024 7.970 8.130 7.910 8.050 65,594 +0.04(+0.50%)
Jan 03, 2024 8.080 8.300 7.990 8.010 73,223 -0.23(-2.79%)
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