Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.230 8.230 8.035 8.040 1,042,406 -0.13(-1.59%)
Sep 29, 2021 8.250 8.270 8.150 8.170 665,792 -0.03(-0.37%)
Sep 28, 2021 8.320 8.378 8.175 8.200 567,135 -0.13(-1.56%)
Sep 27, 2021 8.350 8.590 8.320 8.330 728,940 +0.07(+0.85%)
Sep 24, 2021 8.330 8.410 8.250 8.260 490,187 -0.09(-1.08%)
Sep 23, 2021 8.350 8.470 8.330 8.350 581,005 +0.03(+0.36%)
Sep 22, 2021 8.310 8.495 8.290 8.320 718,881 +0.08(+0.97%)
Sep 21, 2021 8.180 8.300 8.130 8.240 837,690 +0.08(+0.98%)
Sep 20, 2021 8.160 8.270 8.030 8.160 1,642,184 -0.12(-1.45%)
Sep 17, 2021 8.510 8.520 8.270 8.280 5,194,022 -0.22(-2.59%)
Sep 16, 2021 8.720 8.720 8.490 8.500 1,237,211 -0.20(-2.30%)
Sep 15, 2021 8.580 8.750 8.555 8.700 2,081,772 +0.11(+1.28%)
Sep 14, 2021 8.690 8.750 8.535 8.590 1,194,143 -0.01(-0.12%)
Sep 13, 2021 8.350 8.650 8.350 8.600 1,299,732 +0.30(+3.61%)
Sep 10, 2021 8.530 8.540 8.290 8.300 1,459,604 -0.20(-2.35%)
Sep 09, 2021 8.500 8.600 8.460 8.500 907,406 -0.05(-0.58%)
Sep 08, 2021 8.570 8.650 8.490 8.550 1,346,031 -0.05(-0.58%)
Sep 07, 2021 8.550 8.690 8.470 8.600 1,360,857 +0.08(+0.94%)
Sep 03, 2021 8.460 8.530 8.420 8.520 925,849 +0.02(+0.24%)
Sep 02, 2021 8.500 8.530 8.435 8.500 856,895 +0.00(+0.00%)
Sep 01, 2021 8.650 8.670 8.465 8.500 1,686,278 -0.12(-1.39%)
Aug 31, 2021 8.620 8.730 8.590 8.620 840,101 -0.02(-0.23%)
Aug 30, 2021 8.690 8.690 8.580 8.640 883,057 -0.04(-0.46%)
Aug 27, 2021 8.510 8.740 8.510 8.680 1,121,112 +0.18(+2.12%)
Aug 26, 2021 8.560 8.590 8.460 8.500 671,262 -0.04(-0.47%)
Aug 25, 2021 8.560 8.580 8.470 8.540 729,606 +0.03(+0.35%)
Aug 24, 2021 8.500 8.540 8.440 8.510 579,675 +0.03(+0.35%)
Aug 23, 2021 8.420 8.520 8.380 8.480 563,794 +0.08(+0.95%)
Aug 20, 2021 8.280 8.420 8.160 8.400 715,851 +0.07(+0.84%)
Aug 19, 2021 8.370 8.400 8.210 8.330 667,728 -0.09(-1.07%)
Aug 18, 2021 8.490 8.530 8.370 8.420 584,151 -0.11(-1.29%)
Aug 17, 2021 8.530 8.570 8.405 8.530 872,726 -0.05(-0.58%)
Aug 16, 2021 8.530 8.660 8.500 8.580 516,255 +0.01(+0.12%)
Aug 13, 2021 8.560 8.610 8.488 8.570 393,284 +0.01(+0.12%)
Aug 12, 2021 8.560 8.590 8.490 8.560 378,451 -0.03(-0.35%)
Aug 11, 2021 8.550 8.640 8.460 8.590 544,957 +0.06(+0.70%)
Aug 10, 2021 8.420 8.680 8.360 8.530 653,423 +0.09(+1.07%)
Aug 09, 2021 8.510 8.520 8.350 8.440 522,469 -0.11(-1.29%)
Aug 06, 2021 8.640 8.700 8.510 8.550 504,113 +0.00(+0.00%)
Aug 05, 2021 8.370 8.605 8.320 8.550 541,903 +0.34(+4.14%)
Aug 04, 2021 8.300 8.345 8.150 8.210 598,679 -0.20(-2.38%)
Aug 03, 2021 8.440 8.480 8.340 8.410 413,046 -0.02(-0.24%)
Aug 02, 2021 8.490 8.700 8.410 8.430 786,865 -0.04(-0.47%)
Jul 30, 2021 8.580 8.770 8.445 8.470 546,212 -0.17(-1.97%)
Jul 29, 2021 8.540 8.740 8.530 8.640 654,732 +0.13(+1.53%)
Jul 28, 2021 8.540 8.650 8.390 8.510 632,259 -0.03(-0.35%)
Jul 27, 2021 8.470 8.600 8.420 8.540 603,358 +0.02(+0.23%)
Jul 26, 2021 8.390 8.540 8.390 8.520 443,626 +0.12(+1.43%)
Jul 23, 2021 8.410 8.480 8.270 8.400 519,598 +0.06(+0.72%)
Jul 22, 2021 8.500 8.500 8.230 8.340 599,900 -0.14(-1.65%)
Jul 21, 2021 8.470 8.600 8.455 8.480 532,416 +0.08(+0.95%)
Jul 20, 2021 8.110 8.530 8.110 8.400 962,156 +0.31(+3.83%)
Jul 19, 2021 8.340 8.360 7.990 8.090 1,135,545 -0.35(-4.15%)
Jul 16, 2021 8.620 8.700 8.385 8.440 909,443 -0.12(-1.40%)
Jul 15, 2021 8.520 8.660 8.410 8.560 1,073,560 +0.03(+0.35%)
Jul 14, 2021 8.370 8.550 8.350 8.530 889,632 +0.17(+2.03%)
Jul 13, 2021 8.390 8.460 8.330 8.360 869,516 -0.10(-1.18%)
Jul 12, 2021 8.300 8.470 8.210 8.460 753,234 +0.14(+1.68%)
Jul 09, 2021 8.250 8.330 8.100 8.320 1,263,790 -0.06(-0.72%)
Jul 08, 2021 8.430 8.525 8.300 8.380 1,439,021 -0.15(-1.76%)
Jul 07, 2021 8.480 8.580 8.365 8.530 1,257,885 +0.05(+0.59%)
Jul 06, 2021 8.440 8.530 8.270 8.480 1,325,657 +0.10(+1.19%)
Jul 02, 2021 8.530 8.530 8.330 8.380 702,352 -0.08(-0.95%)
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