Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.74 11.74 11.74 0 +0.02(+0.15%)
Mar 30, 2021 11.61 11.73 11.61 11.72 47,989 +0.18(+1.57%)
Mar 29, 2021 11.54 11.54 11.54 70 +0.00(+0.00%)
Mar 26, 2021 11.56 11.56 11.54 11.54 6,000 -0.02(-0.17%)
Mar 25, 2021 11.55 11.56 11.55 11.56 11,276 -0.01(-0.09%)
Mar 24, 2021 11.56 11.57 11.56 11.57 477 -0.00(-0.02%)
Mar 23, 2021 11.57 11.57 11.57 11.57 208 +0.03(+0.28%)
Mar 22, 2021 11.53 11.54 11.52 11.54 5,448 +0.01(+0.09%)
Mar 19, 2021 11.58 11.58 11.53 11.53 2,600 -0.05(-0.43%)
Mar 18, 2021 11.58 11.58 11.58 146 +0.00(+0.00%)
Mar 17, 2021 11.58 11.58 11.58 11.58 1,696 +0.06(+0.52%)
Mar 16, 2021 11.58 11.58 11.52 11.52 5,305 -0.06(-0.52%)
Mar 15, 2021 11.58 11.58 11.58 11.58 1,149 +0.05(+0.43%)
Mar 12, 2021 11.56 11.56 11.53 11.53 2,700 +0.00(+0.00%)
Mar 11, 2021 11.53 11.53 11.53 11.53 388 -0.10(-0.86%)
Mar 10, 2021 11.63 11.63 11.63 13 +0.00(+0.00%)
Mar 09, 2021 11.55 11.63 11.55 11.63 4,522 +0.10(+0.87%)
Mar 08, 2021 11.56 11.56 11.53 11.53 4,600 -0.03(-0.26%)
Mar 05, 2021 11.56 11.56 11.56 11.56 1,300 +0.01(+0.09%)
Mar 04, 2021 11.49 11.57 11.49 11.55 8,895 +0.03(+0.26%)
Mar 03, 2021 11.51 11.60 11.50 11.52 22,304 -0.03(-0.26%)
Mar 02, 2021 11.51 11.57 11.51 11.55 5,994 -0.03(-0.26%)
Mar 01, 2021 11.60 11.60 11.51 11.58 1,208 +0.01(+0.09%)
Feb 26, 2021 11.56 11.57 11.56 11.57 1,900 +0.01(+0.09%)
Feb 25, 2021 11.58 11.60 11.50 11.56 3,632 -0.04(-0.34%)
Feb 24, 2021 11.62 11.62 11.60 11.60 1,975 -0.01(-0.09%)
Feb 23, 2021 11.60 11.61 11.57 11.61 2,834 +0.00(+0.02%)
Feb 22, 2021 11.49 11.63 11.49 11.61 906 +0.03(+0.24%)
Feb 19, 2021 11.58 11.58 11.58 11.58 700 -0.05(-0.43%)
Feb 18, 2021 11.56 11.63 11.56 11.63 424 +0.01(+0.09%)
Feb 17, 2021 11.62 11.62 11.62 11.62 1,350 +0.07(+0.58%)
Feb 16, 2021 11.53 11.59 11.53 11.55 1,246 +0.00(+0.03%)
Feb 12, 2021 11.62 11.62 11.55 11.55 1,500 -0.01(-0.13%)
Feb 11, 2021 11.62 11.62 11.56 11.56 3,650 +0.04(+0.30%)
Feb 10, 2021 11.40 11.57 11.40 11.53 1,419 -0.07(-0.60%)
Feb 09, 2021 11.61 11.62 11.40 11.60 24,218 -0.01(-0.09%)
Feb 08, 2021 11.61 11.61 11.61 106 +0.00(+0.00%)
Feb 05, 2021 11.60 11.62 11.60 11.61 6,500 +0.03(+0.29%)
Feb 04, 2021 11.61 11.61 11.58 11.58 6,222 -0.02(-0.20%)
Feb 03, 2021 11.60 11.60 11.60 11.60 379 +0.00(+0.04%)
Feb 02, 2021 11.59 11.61 11.59 11.60 2,144 -0.00(-0.04%)
Feb 01, 2021 11.50 11.60 11.50 11.60 3,582 -0.01(-0.09%)
Jan 29, 2021 11.62 11.62 11.61 11.61 800 -0.01(-0.09%)
Jan 28, 2021 11.62 11.62 11.62 11.62 370 +0.01(+0.09%)
Jan 27, 2021 11.62 11.62 11.61 11.61 913 -0.03(-0.26%)
Jan 26, 2021 11.63 11.64 11.63 11.64 53,148 +0.03(+0.26%)
Jan 25, 2021 11.61 11.61 11.61 11.61 9,979 +0.00(+0.00%)
Jan 22, 2021 11.61 11.61 11.61 82 +0.00(+0.00%)
Jan 21, 2021 11.62 11.65 11.61 11.61 6,052 -0.02(-0.17%)
Jan 20, 2021 11.61 11.63 11.61 11.63 4,000 +0.00(+0.00%)
Jan 19, 2021 11.64 11.64 11.61 11.63 1,975 -0.02(-0.17%)
Jan 15, 2021 11.60 11.65 11.60 11.65 3,600 +0.06(+0.52%)
Jan 14, 2021 11.59 11.60 11.59 11.59 829 -0.02(-0.17%)
Jan 13, 2021 11.61 11.61 11.54 11.61 577 +0.01(+0.09%)
Jan 12, 2021 11.56 11.60 11.56 11.60 3,189 +0.08(+0.69%)
Jan 11, 2021 11.50 11.52 11.50 11.52 385 +0.00(+0.00%)
Jan 08, 2021 11.52 11.52 11.52 11.52 600 +0.00(+0.00%)
Jan 07, 2021 11.52 11.52 11.52 11.52 105 +0.02(+0.17%)
Jan 06, 2021 11.50 11.50 11.50 11.50 213 +0.03(+0.26%)
Jan 05, 2021 11.50 11.50 11.47 11.47 704 +0.00(+0.00%)
Jan 04, 2021 11.46 11.47 11.45 11.47 1,340 -0.08(-0.69%)
Dec 31, 2020 11.55 11.55 11.55 164 +0.10(+0.87%)
Dec 30, 2020 11.45 11.45 11.45 164 +0.00(+0.00%)
Dec 29, 2020 11.45 11.45 11.45 5 +0.00(+0.00%)
Dec 28, 2020 11.44 11.50 11.44 11.45 1,830 -0.00(-0.01%)
Dec 24, 2020 11.45 11.45 11.44 11.45 2,000 -0.09(-0.77%)
Dec 23, 2020 11.46 11.54 11.45 11.54 4,517 +0.09(+0.79%)
Dec 22, 2020 11.44 11.46 11.44 11.45 5,707 +0.01(+0.09%)
Dec 21, 2020 11.44 11.44 11.44 11.44 352 +0.01(+0.09%)
Dec 18, 2020 11.48 11.48 11.43 11.43 1,700 +0.00(+0.00%)
Dec 17, 2020 11.43 11.43 11.43 11.43 685 +0.00(+0.00%)
Dec 16, 2020 11.54 11.54 11.43 11.43 285 +0.02(+0.18%)
Dec 15, 2020 11.49 11.49 11.41 11.41 615 -0.07(-0.61%)
Dec 14, 2020 11.48 11.48 11.48 113 +0.00(+0.00%)
Dec 11, 2020 11.48 11.48 11.48 11.48 400 +0.07(+0.61%)
Dec 10, 2020 11.41 11.41 11.41 64 +0.00(+0.00%)
Dec 09, 2020 11.50 11.50 11.41 11.41 13,458 -0.13(-1.13%)
Dec 08, 2020 11.51 11.54 11.50 11.54 8,170 +0.02(+0.17%)
Dec 07, 2020 11.52 11.53 11.52 11.52 8,427 -0.02(-0.18%)
Dec 04, 2020 11.52 11.54 11.52 11.54 2,800 +0.01(+0.10%)
Dec 03, 2020 11.52 11.53 11.52 11.53 4,410 +0.01(+0.09%)
Dec 02, 2020 11.52 11.52 11.52 11.52 1,055 +0.00(+0.00%)
Dec 01, 2020 11.52 11.52 11.52 11.52 978 +0.00(+0.00%)
Nov 30, 2020 11.53 11.53 11.52 423 -0.01(-0.04%)
Nov 27, 2020 11.53 11.53 11.53 207 +0.00(+0.00%)
Nov 25, 2020 11.50 11.53 11.50 11.53 1,600 -0.00(-0.03%)
Nov 24, 2020 11.52 11.53 11.52 11.53 550 +0.03(+0.25%)
Nov 23, 2020 11.50 11.52 11.50 11.50 14,851 -0.01(-0.09%)
Nov 20, 2020 11.50 11.52 11.50 11.51 3,700 +0.03(+0.26%)
Nov 19, 2020 11.50 11.50 11.48 11.48 1,794 -0.00(-0.00%)
Nov 18, 2020 11.48 11.50 11.48 11.48 7,214 -0.02(-0.17%)
Nov 17, 2020 11.54 11.54 11.50 11.50 16,787 +0.04(+0.35%)
Nov 16, 2020 11.60 11.60 11.46 11.46 6,988 +0.01(+0.13%)
Nov 13, 2020 11.45 11.45 11.45 11.45 2,700 -0.00(-0.04%)
Nov 12, 2020 11.47 11.48 11.43 11.45 3,423 -0.01(-0.09%)
Nov 11, 2020 11.41 11.46 11.41 11.46 339 +0.05(+0.44%)
Nov 10, 2020 11.50 11.50 11.41 11.41 16,955 -0.09(-0.78%)
Nov 09, 2020 11.51 11.51 11.46 11.50 3,924 +0.00(+0.00%)
Nov 06, 2020 11.48 11.50 11.48 11.50 1,000 +0.00(+0.00%)
Nov 05, 2020 11.50 11.50 11.46 11.50 1,392 +0.05(+0.44%)
Nov 04, 2020 11.51 11.51 11.45 11.45 5,592 -0.05(-0.43%)
Nov 03, 2020 11.49 11.50 11.48 11.50 2,671 +0.03(+0.26%)
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