Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 3.440 3.521 3.390 3.420 753,801 +0.00(+0.00%)
Feb 29, 2024 3.480 3.535 3.380 3.420 644,059 -0.09(-2.56%)
Feb 28, 2024 3.570 3.610 3.450 3.510 556,531 -0.07(-1.96%)
Feb 27, 2024 3.500 3.655 3.410 3.580 1,372,670 +0.16(+4.68%)
Feb 26, 2024 3.320 3.460 3.310 3.420 625,644 +0.12(+3.64%)
Feb 23, 2024 3.370 3.390 3.270 3.300 785,296 -0.08(-2.37%)
Feb 22, 2024 3.400 3.450 3.350 3.380 1,095,137 -0.04(-1.17%)
Feb 21, 2024 3.460 3.510 3.400 3.420 711,463 -0.05(-1.44%)
Feb 20, 2024 3.400 3.510 3.390 3.470 393,373 +0.04(+1.17%)
Feb 16, 2024 3.500 3.500 3.390 3.430 677,500 -0.03(-0.87%)
Feb 15, 2024 3.430 3.560 3.400 3.460 652,211 +0.03(+0.87%)
Feb 14, 2024 3.410 3.495 3.385 3.430 337,016 +0.04(+1.18%)
Feb 13, 2024 3.470 3.520 3.360 3.390 728,546 -0.10(-2.87%)
Feb 12, 2024 3.450 3.535 3.412 3.490 802,913 +0.06(+1.75%)
Feb 09, 2024 3.500 3.535 3.380 3.430 792,501 -0.05(-1.44%)
Feb 08, 2024 3.480 3.540 3.420 3.480 540,569 -0.01(-0.29%)
Feb 07, 2024 3.630 3.640 3.350 3.490 2,151,745 -0.06(-1.69%)
Feb 06, 2024 3.530 3.650 3.500 3.550 1,808,372 +0.09(+2.60%)
Feb 05, 2024 3.450 3.510 3.380 3.460 381,959 -0.05(-1.42%)
Feb 02, 2024 3.560 3.560 3.420 3.510 396,274 -0.07(-1.96%)
Feb 01, 2024 3.610 3.630 3.490 3.580 610,342 -0.01(-0.28%)
Jan 31, 2024 3.640 3.760 3.540 3.590 669,726 -0.06(-1.64%)
Jan 30, 2024 3.700 3.740 3.585 3.650 582,712 -0.05(-1.35%)
Jan 29, 2024 3.590 3.740 3.450 3.700 696,722 +0.13(+3.64%)
Jan 26, 2024 3.670 3.705 3.520 3.570 950,550 -0.10(-2.72%)
Jan 25, 2024 3.610 3.760 3.540 3.670 783,338 +0.07(+1.94%)
Jan 24, 2024 3.720 3.780 3.570 3.600 479,330 -0.09(-2.44%)
Jan 23, 2024 3.820 3.860 3.600 3.690 742,256 -0.11(-2.89%)
Jan 22, 2024 3.660 3.860 3.610 3.800 731,573 +0.16(+4.40%)
Jan 19, 2024 3.600 3.670 3.520 3.640 397,420 +0.00(+0.00%)
Jan 18, 2024 3.810 3.810 3.575 3.640 597,016 -0.15(-3.96%)
Jan 17, 2024 3.690 3.825 3.580 3.790 541,822 +0.10(+2.71%)
Jan 16, 2024 3.830 3.860 3.620 3.690 603,761 -0.19(-4.90%)
Jan 12, 2024 3.740 4.000 3.710 3.880 982,006 +0.26(+7.18%)
Jan 11, 2024 3.860 3.860 3.610 3.620 995,654 -0.24(-6.22%)
Jan 10, 2024 4.000 4.025 3.800 3.860 1,038,044 -0.13(-3.26%)
Jan 09, 2024 4.200 4.200 3.950 3.990 1,614,116 -0.25(-5.90%)
Jan 08, 2024 4.260 4.319 4.170 4.240 1,160,603 -0.10(-2.30%)
Jan 05, 2024 4.250 4.430 4.050 4.340 2,032,096 +0.12(+2.84%)
Jan 04, 2024 4.200 4.300 4.160 4.220 629,314 +0.05(+1.20%)
Jan 03, 2024 4.170 4.255 4.125 4.170 519,983 -0.02(-0.48%)
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