Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.70 11.75 11.58 11.72 201,138 +0.17(+1.47%)
Mar 26, 2024 11.55 11.77 11.38 11.55 365,901 +0.12(+1.05%)
Mar 25, 2024 11.21 11.55 11.13 11.43 283,234 +0.21(+1.87%)
Mar 22, 2024 11.10 11.25 10.98 11.22 239,895 +0.15(+1.36%)
Mar 21, 2024 11.20 11.30 11.03 11.07 297,873 -0.01(-0.09%)
Mar 20, 2024 10.59 11.14 10.53 11.08 311,545 +0.42(+3.94%)
Mar 19, 2024 10.17 10.71 10.16 10.66 379,920 +0.47(+4.61%)
Mar 18, 2024 10.36 10.50 10.19 10.19 353,462 -0.13(-1.26%)
Mar 15, 2024 9.590 10.37 9.590 10.32 3,861,796 +0.66(+6.83%)
Mar 14, 2024 9.730 9.830 9.480 9.660 622,524 -0.18(-1.83%)
Mar 13, 2024 9.950 10.13 9.655 9.840 653,836 -0.17(-1.70%)
Mar 12, 2024 9.680 10.06 9.530 10.01 742,520 +0.42(+4.38%)
Mar 11, 2024 10.58 10.80 9.220 9.590 1,068,410 -1.41(-12.82%)
Mar 08, 2024 11.93 11.93 10.68 11.00 788,145 -0.79(-6.70%)
Mar 07, 2024 12.00 12.40 11.04 11.79 2,986,849 +2.21(+23.07%)
Mar 06, 2024 9.620 9.670 9.270 9.580 387,639 +0.11(+1.16%)
Mar 05, 2024 9.560 9.810 9.255 9.470 454,331 -0.27(-2.77%)
Mar 04, 2024 9.980 10.09 9.650 9.740 339,999 -0.18(-1.81%)
Mar 01, 2024 9.640 10.00 9.470 9.920 229,477 +0.31(+3.23%)
Feb 29, 2024 9.680 9.805 9.500 9.610 269,479 +0.14(+1.48%)
Feb 28, 2024 9.570 9.590 9.420 9.470 243,297 -0.23(-2.37%)
Feb 27, 2024 9.700 9.760 9.550 9.700 234,053 +0.11(+1.15%)
Feb 26, 2024 9.460 9.630 9.450 9.590 221,314 +0.13(+1.37%)
Feb 23, 2024 9.380 9.555 9.300 9.460 284,554 -0.02(-0.21%)
Feb 22, 2024 9.660 9.680 9.430 9.480 255,621 -0.04(-0.42%)
Feb 21, 2024 9.550 9.570 9.395 9.520 270,537 -0.20(-2.06%)
Feb 20, 2024 9.850 9.865 9.680 9.720 201,201 -0.30(-2.99%)
Feb 16, 2024 10.38 10.38 10.02 10.02 202,329 -0.45(-4.30%)
Feb 15, 2024 10.05 10.48 9.945 10.47 280,172 +0.48(+4.80%)
Feb 14, 2024 9.710 10.37 9.570 9.990 203,119 +0.46(+4.83%)
Feb 13, 2024 10.42 10.42 9.450 9.530 270,473 -1.16(-10.85%)
Feb 12, 2024 10.59 10.90 10.59 10.69 190,805 +0.10(+0.94%)
Feb 09, 2024 10.42 10.61 10.29 10.59 203,519 +0.31(+3.02%)
Feb 08, 2024 10.23 10.44 10.10 10.28 213,357 +0.25(+2.49%)
Feb 07, 2024 10.19 10.19 9.880 10.03 166,514 -0.09(-0.89%)
Feb 06, 2024 9.690 10.12 9.690 10.12 188,423 +0.41(+4.22%)
Feb 05, 2024 9.890 9.890 9.650 9.710 192,292 -0.27(-2.71%)
Feb 02, 2024 10.35 10.38 9.924 9.980 139,345 -0.49(-4.68%)
Feb 01, 2024 10.33 10.56 10.31 10.47 201,497 +0.21(+2.05%)
Jan 31, 2024 10.74 10.79 10.24 10.26 279,632 -0.50(-4.65%)
Jan 30, 2024 11.06 11.06 10.59 10.76 477,106 -0.34(-3.06%)
Jan 29, 2024 10.81 11.22 10.72 11.10 245,375 +0.34(+3.16%)
Jan 26, 2024 10.64 10.88 10.64 10.76 202,945 +0.03(+0.28%)
Jan 25, 2024 10.59 10.73 10.45 10.73 233,192 +0.30(+2.88%)
Jan 24, 2024 10.78 10.88 10.39 10.43 165,036 -0.13(-1.23%)
Jan 23, 2024 10.67 10.67 10.02 10.56 176,262 -0.03(-0.28%)
Jan 22, 2024 10.57 10.73 10.48 10.59 284,823 +0.18(+1.73%)
Jan 19, 2024 10.30 10.44 10.10 10.41 308,676 +0.21(+2.06%)
Jan 18, 2024 10.07 10.21 9.950 10.20 198,924 +0.16(+1.59%)
Jan 17, 2024 10.06 10.14 9.920 10.04 220,591 -0.22(-2.14%)
Jan 16, 2024 10.27 10.40 10.09 10.26 386,841 -0.14(-1.35%)
Jan 12, 2024 10.31 10.60 10.31 10.40 257,033 +0.23(+2.26%)
Jan 11, 2024 10.01 10.19 9.760 10.17 321,764 +0.15(+1.50%)
Jan 10, 2024 9.690 10.03 9.690 10.02 218,870 +0.34(+3.51%)
Jan 09, 2024 9.560 9.755 9.250 9.680 333,505 -0.08(-0.82%)
Jan 08, 2024 9.520 9.770 9.342 9.760 393,793 +0.23(+2.41%)
Jan 05, 2024 9.890 9.890 9.350 9.530 478,641 -0.12(-1.24%)
Jan 04, 2024 10.31 10.38 9.640 9.650 342,153 -0.68(-6.58%)
Jan 03, 2024 10.52 10.62 10.31 10.33 350,737 -0.24(-2.27%)
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