Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 9.360 9.405 9.290 9.340 6,162,172 -0.09(-0.95%)
Nov 24, 2023 9.390 9.450 9.325 9.430 3,071,415 +0.06(+0.64%)
Nov 22, 2023 9.360 9.420 9.285 9.370 4,434,534 +0.11(+1.19%)
Nov 21, 2023 9.329 9.364 9.211 9.260 11,101,331 -0.09(-0.95%)
Nov 20, 2023 9.290 9.369 9.191 9.349 9,658,950 +0.02(+0.21%)
Nov 17, 2023 9.171 9.339 9.063 9.329 11,644,484 +0.28(+3.05%)
Nov 16, 2023 9.290 9.329 8.984 9.053 6,496,231 -0.19(-2.03%)
Nov 15, 2023 9.082 9.290 9.082 9.240 7,038,060 +0.14(+1.52%)
Nov 14, 2023 8.984 9.171 8.964 9.102 7,798,411 +0.27(+3.02%)
Nov 13, 2023 9.013 9.043 8.835 8.835 9,754,102 -0.25(-2.72%)
Nov 10, 2023 8.984 9.112 8.944 9.082 7,377,295 +0.14(+1.55%)
Nov 09, 2023 9.132 9.146 8.885 8.944 12,851,003 -0.16(-1.74%)
Nov 08, 2023 9.378 9.448 9.023 9.102 16,950,214 +0.09(+0.99%)
Nov 07, 2023 9.102 9.132 8.969 9.013 15,265,055 -0.08(-0.87%)
Nov 06, 2023 9.132 9.176 9.033 9.092 9,910,290 -0.06(-0.65%)
Nov 03, 2023 8.954 9.181 8.914 9.151 7,396,605 +0.34(+3.81%)
Nov 02, 2023 8.865 8.885 8.737 8.816 7,282,161 +0.01(+0.11%)
Nov 01, 2023 8.747 8.831 8.697 8.806 6,561,006 +0.02(+0.22%)
Oct 31, 2023 8.766 8.845 8.668 8.786 7,704,920 +0.06(+0.68%)
Oct 30, 2023 8.737 8.850 8.648 8.727 7,683,063 +0.07(+0.80%)
Oct 27, 2023 8.875 8.890 8.628 8.658 6,247,698 -0.22(-2.45%)
Oct 26, 2023 8.865 9.072 8.816 8.875 7,668,601 +0.02(+0.22%)
Oct 25, 2023 8.954 8.984 8.796 8.855 6,674,418 -0.14(-1.54%)
Oct 24, 2023 8.845 9.063 8.826 8.993 8,599,684 +0.19(+2.13%)
Oct 23, 2023 8.895 9.043 8.766 8.806 11,621,913 -0.38(-4.09%)
Oct 20, 2023 9.221 9.250 9.092 9.181 7,762,504 -0.01(-0.11%)
Oct 19, 2023 9.240 9.319 9.146 9.191 7,888,856 -0.06(-0.64%)
Oct 18, 2023 9.211 9.339 9.166 9.250 5,475,996 -0.06(-0.64%)
Oct 17, 2023 9.260 9.428 9.230 9.309 13,004,555 -0.04(-0.42%)
Oct 16, 2023 9.250 9.359 9.192 9.349 4,473,811 +0.14(+1.50%)
Oct 13, 2023 9.319 9.359 9.151 9.211 6,178,071 -0.13(-1.37%)
Oct 12, 2023 9.556 9.556 9.290 9.339 9,477,841 -0.23(-2.37%)
Oct 11, 2023 9.497 9.620 9.457 9.566 4,608,017 +0.07(+0.73%)
Oct 10, 2023 9.625 9.635 9.467 9.497 6,455,551 -0.04(-0.41%)
Oct 09, 2023 9.536 9.615 9.428 9.536 4,881,665 +0.00(+0.00%)
Oct 06, 2023 9.536 9.571 9.388 9.536 8,947,857 -0.03(-0.31%)
Oct 05, 2023 9.576 9.675 9.398 9.566 10,030,586 -0.01(-0.10%)
Oct 04, 2023 9.487 9.593 9.319 9.576 14,253,490 +0.05(+0.52%)
Oct 03, 2023 9.793 9.803 9.240 9.527 19,502,402 -0.39(-3.98%)
Oct 02, 2023 10.16 10.24 9.823 9.921 26,432,576 +0.19(+1.93%)
Sep 29, 2023 9.714 9.897 9.714 9.734 6,449,760 +0.05(+0.51%)
Sep 28, 2023 9.507 9.714 9.497 9.684 8,146,174 +0.22(+2.29%)
Sep 27, 2023 9.596 9.694 9.339 9.467 8,728,586 -0.13(-1.34%)
Sep 26, 2023 9.527 9.652 9.527 9.596 5,960,154 +0.00(+0.00%)
Sep 25, 2023 9.497 9.606 9.546 9.596 5,667,756 +0.08(+0.83%)
Sep 22, 2023 9.566 9.606 9.443 9.517 6,230,179 -0.05(-0.52%)
Sep 21, 2023 9.714 9.734 9.556 9.566 6,684,813 -0.19(-1.92%)
Sep 20, 2023 9.823 9.961 9.734 9.754 11,315,931 -0.01(-0.10%)
Sep 19, 2023 9.704 9.803 9.686 9.763 10,352,161 +0.07(+0.71%)
Sep 18, 2023 9.665 9.754 9.556 9.694 12,049,542 +0.05(+0.51%)
Sep 15, 2023 9.635 9.739 9.576 9.645 17,983,568 -0.06(-0.61%)
Sep 14, 2023 9.744 9.778 9.645 9.704 9,656,159 +0.08(+0.82%)
Sep 13, 2023 9.813 9.828 9.606 9.625 8,992,058 -0.12(-1.22%)
Sep 12, 2023 9.912 9.995 9.655 9.744 15,438,363 -0.14(-1.40%)
Sep 11, 2023 10.02 10.09 9.828 9.882 6,887,659 -0.10(-0.99%)
Sep 08, 2023 9.872 10.08 9.813 9.981 7,454,648 +0.11(+1.10%)
Sep 07, 2023 10.00 10.05 9.842 9.872 11,679,459 -0.12(-1.19%)
Sep 06, 2023 10.42 10.44 9.852 9.991 15,694,500 -0.49(-4.71%)
Sep 05, 2023 10.65 10.75 10.47 10.48 7,296,524 -0.17(-1.58%)
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