Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 15, 2024 2.570 0 -0.11(-4.10%)
Feb 14, 2024 2.700 2.700 2.610 2.680 7,657 +0.04(+1.52%)
Feb 13, 2024 2.660 2.690 2.620 2.640 6,527 -0.02(-0.75%)
Feb 12, 2024 2.640 2.840 2.630 2.660 5,375 +0.03(+1.14%)
Feb 09, 2024 2.620 2.630 2.600 2.630 7,186 +0.00(+0.00%)
Feb 08, 2024 2.620 2.630 2.610 2.630 7,423 +0.00(+0.00%)
Feb 07, 2024 2.610 2.630 2.610 2.630 6,380 +0.01(+0.38%)
Feb 06, 2024 2.610 2.640 2.610 2.620 5,938 +0.01(+0.38%)
Feb 05, 2024 2.630 2.640 2.610 2.610 23,984 -0.03(-1.14%)
Feb 02, 2024 2.620 2.650 2.620 2.640 10,100 -0.01(-0.38%)
Feb 01, 2024 2.640 2.660 2.610 2.650 10,185 +0.03(+1.15%)
Jan 31, 2024 2.730 2.790 2.580 2.620 19,498 -0.17(-6.09%)
Jan 30, 2024 2.730 2.870 2.730 2.790 35,746 +0.04(+1.45%)
Jan 29, 2024 2.760 2.800 2.692 2.750 10,208 +0.00(+0.00%)
Jan 26, 2024 2.710 2.830 2.680 2.750 29,133 +0.03(+1.10%)
Jan 25, 2024 2.720 2.730 2.690 2.720 15,337 +0.02(+0.74%)
Jan 24, 2024 2.700 2.700 2.688 2.700 9,718 +0.00(+0.00%)
Jan 23, 2024 2.690 2.700 2.690 2.700 4,958 +0.02(+0.75%)
Jan 22, 2024 2.680 2.700 2.662 2.680 27,102 +0.01(+0.37%)
Jan 19, 2024 2.630 2.670 2.630 2.670 31,008 +0.03(+1.14%)
Jan 18, 2024 2.630 2.640 2.621 2.640 7,326 +0.02(+0.76%)
Jan 17, 2024 2.610 2.630 2.610 2.620 24,118 +0.01(+0.38%)
Jan 16, 2024 2.600 2.620 2.570 2.610 15,221 +0.01(+0.38%)
Jan 12, 2024 2.600 2.610 2.600 2.600 7,100 +0.02(+0.78%)
Jan 11, 2024 2.600 2.600 2.580 2.580 17,908 -0.02(-0.77%)
Jan 10, 2024 2.590 2.610 2.580 2.600 13,722 -0.01(-0.38%)
Jan 09, 2024 2.580 2.610 2.580 2.610 58,270 +0.02(+0.77%)
Jan 08, 2024 2.550 2.630 2.550 2.590 32,782 -0.02(-0.77%)
Jan 05, 2024 2.580 2.610 2.580 2.610 34,632 +0.02(+0.77%)
Jan 04, 2024 2.570 2.590 2.570 2.590 24,472 +0.01(+0.39%)
Jan 03, 2024 2.560 2.600 2.560 2.580 25,427 -0.01(-0.39%)
Jan 02, 2024 2.600 2.610 2.590 2.590 12,535 +0.00(+0.00%)
Dec 29, 2023 2.580 2.600 2.580 2.590 44,299 +0.00(+0.00%)
Dec 28, 2023 2.580 2.600 2.580 2.590 53,490 +0.01(+0.39%)
Dec 27, 2023 2.570 2.580 2.570 2.580 30,923 +0.02(+0.78%)
Dec 26, 2023 2.570 2.600 2.540 2.560 21,676 -0.01(-0.39%)
Dec 22, 2023 2.550 2.580 2.550 2.570 11,197 -0.01(-0.39%)
Dec 21, 2023 2.590 2.590 2.570 2.580 13,177 +0.00(+0.00%)
Dec 20, 2023 2.570 2.590 2.570 2.580 45,650 +0.02(+0.78%)
Dec 19, 2023 2.570 2.575 2.520 2.560 78,754 -0.01(-0.39%)
Dec 18, 2023 2.530 2.580 2.530 2.570 12,105 +0.03(+1.18%)
Dec 15, 2023 2.590 2.590 2.540 2.540 17,580 -0.04(-1.55%)
Dec 14, 2023 2.560 2.600 2.560 2.580 21,373 +0.01(+0.39%)
Dec 13, 2023 2.560 2.600 2.558 2.570 40,664 +0.01(+0.39%)
Dec 12, 2023 2.560 2.590 2.560 2.560 24,830 -0.02(-0.78%)
Dec 11, 2023 2.590 2.630 2.570 2.580 11,393 -0.01(-0.39%)
Dec 08, 2023 2.600 2.630 2.580 2.590 19,254 -0.01(-0.39%)
Dec 07, 2023 2.610 2.610 2.600 2.600 7,006 -0.01(-0.38%)
Dec 06, 2023 2.620 2.630 2.600 2.610 42,234 +0.00(+0.00%)
Dec 05, 2023 2.600 2.610 2.600 2.610 8,540 +0.00(+0.00%)
Dec 04, 2023 2.590 2.612 2.580 2.610 55,509 +0.01(+0.38%)
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