Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2021 9.121 0 -0.02(-0.21%)
Nov 17, 2021 9.140 9.180 9.120 9.140 4,136,739 -0.01(-0.11%)
Nov 16, 2021 9.140 9.220 9.120 9.150 2,501,891 -0.01(-0.11%)
Nov 15, 2021 9.180 9.200 9.140 9.160 906,779 -0.01(-0.11%)
Nov 12, 2021 9.220 9.230 9.160 9.170 878,028 -0.02(-0.22%)
Nov 11, 2021 9.230 9.295 9.190 9.190 606,421 -0.05(-0.54%)
Nov 10, 2021 9.140 9.240 847,817 +0.05(+0.54%)
Nov 09, 2021 9.260 9.265 9.190 9.190 954,638 -0.07(-0.76%)
Nov 08, 2021 9.230 9.330 9.220 9.260 654,455 -0.04(-0.43%)
Nov 05, 2021 9.250 9.310 9.200 9.300 696,781 +0.09(+0.98%)
Nov 04, 2021 9.280 9.350 9.200 9.210 845,521 -0.08(-0.86%)
Nov 03, 2021 9.260 9.360 9.255 9.290 1,291,831 -0.02(-0.21%)
Nov 02, 2021 9.260 9.330 9.220 9.310 751,169 +0.02(+0.22%)
Nov 01, 2021 9.250 9.330 9.320 9.290 589,509 +0.04(+0.43%)
Oct 29, 2021 9.300 9.320 9.240 9.250 854,703 +0.01(+0.11%)
Oct 28, 2021 9.260 9.330 9.230 9.240 696,653 -0.03(-0.32%)
Oct 27, 2021 9.310 9.330 9.220 9.270 800,434 -0.04(-0.43%)
Oct 26, 2021 9.370 9.310 1,356,831 -0.04(-0.43%)
Oct 25, 2021 9.380 9.420 9.310 9.350 814,360 -0.05(-0.53%)
Oct 22, 2021 9.300 9.430 9.300 9.400 1,035,734 +0.10(+1.08%)
Oct 21, 2021 9.300 9.420 9.300 9.300 803,540 -0.01(-0.11%)
Oct 20, 2021 9.300 9.360 9.290 9.310 1,206,045 -0.01(-0.11%)
Oct 19, 2021 9.320 9.370 9.300 9.320 1,145,544 +0.01(+0.11%)
Oct 18, 2021 9.370 9.440 9.260 9.310 1,837,876 -0.13(-1.38%)
Oct 15, 2021 9.350 9.590 9.260 9.440 1,082,493 +0.13(+1.40%)
Oct 14, 2021 9.300 9.450 9.260 9.310 2,435,235 -0.07(-0.75%)
Oct 13, 2021 9.260 9.380 9.250 9.380 3,813,316 +0.08(+0.86%)
Oct 12, 2021 9.120 9.390 9.060 9.300 5,128,558 +0.13(+1.42%)
Oct 11, 2021 9.860 9.890 9.030 9.170 32,396,652 +3.39(+58.65%)
Oct 08, 2021 5.600 5.850 5.400 5.780 1,360,308 +0.13(+2.30%)
Oct 07, 2021 6.060 6.091 5.633 5.650 843,400 -0.40(-6.61%)
Oct 06, 2021 6.050 6.230 5.860 6.050 794,139 -0.01(-0.17%)
Oct 05, 2021 6.110 6.190 5.930 6.060 817,338 -0.06(-0.98%)
Oct 04, 2021 6.150 6.240 6.100 6.120 469,419 -0.11(-1.77%)
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