Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.920 2.010 1.920 1.930 44,818 +0.05(+2.66%)
Sep 17, 2024 2.060 2.074 1.870 1.880 41,852 -0.17(-8.29%)
Sep 16, 2024 2.140 2.145 2.020 2.050 46,634 -0.10(-4.65%)
Sep 13, 2024 2.190 2.350 2.120 2.150 39,098 -0.06(-2.71%)
Sep 12, 2024 2.170 2.280 2.160 2.210 20,403 +0.02(+0.91%)
Sep 11, 2024 2.120 2.425 2.120 2.190 40,570 +0.04(+2.10%)
Sep 10, 2024 2.130 2.210 2.120 2.145 9,922 -0.00(-0.23%)
Sep 09, 2024 2.150 2.230 2.100 2.150 24,749 -0.02(-0.92%)
Sep 06, 2024 2.260 2.290 2.050 2.170 89,371 -0.08(-3.56%)
Sep 05, 2024 2.260 2.290 2.220 2.250 9,747 -0.05(-2.17%)
Sep 04, 2024 2.180 2.300 2.180 2.300 31,753 +0.14(+6.48%)
Sep 03, 2024 2.150 2.220 2.120 2.160 26,028 +0.01(+0.47%)
Aug 30, 2024 2.250 2.250 2.120 2.150 35,614 -0.05(-2.27%)
Aug 29, 2024 2.290 2.310 2.200 2.200 45,881 -0.05(-2.22%)
Aug 28, 2024 2.260 2.340 2.240 2.250 48,183 -0.05(-2.17%)
Aug 27, 2024 2.240 2.320 2.180 2.300 94,663 +0.01(+0.66%)
Aug 26, 2024 2.300 2.400 2.060 2.285 261,872 -0.01(-0.65%)
Aug 23, 2024 2.340 2.340 2.270 2.300 40,327 +0.06(+2.68%)
Aug 22, 2024 2.290 2.340 2.210 2.240 53,125 -0.07(-3.03%)
Aug 21, 2024 2.300 2.380 2.287 2.310 84,344 +0.07(+3.12%)
Aug 20, 2024 2.480 2.487 2.240 2.240 92,359 -0.27(-10.76%)
Aug 19, 2024 2.600 2.628 2.410 2.510 98,204 -0.12(-4.56%)
Aug 16, 2024 2.550 2.680 2.472 2.630 89,913 -0.01(-0.38%)
Aug 15, 2024 2.630 2.650 2.440 2.640 56,229 +0.00(+0.00%)
Aug 14, 2024 2.540 2.660 2.520 2.640 50,762 +0.03(+1.15%)
Aug 13, 2024 2.840 2.840 2.580 2.610 69,072 -0.19(-6.79%)
Aug 12, 2024 2.790 2.970 2.720 2.800 124,751 +0.11(+4.09%)
Aug 09, 2024 2.200 2.750 2.180 2.690 392,148 +0.57(+26.89%)
Aug 08, 2024 2.120 2.120 2.050 2.120 52,450 +0.05(+2.42%)
Aug 07, 2024 2.090 2.149 2.070 2.070 34,958 -0.01(-0.48%)
Aug 06, 2024 2.080 2.180 2.000 2.080 80,258 +0.12(+6.12%)
Aug 05, 2024 1.910 2.060 1.863 1.960 49,120 -0.07(-3.45%)
Aug 02, 2024 2.090 2.090 2.010 2.030 25,344 -0.06(-2.87%)
Aug 01, 2024 2.090 2.120 2.000 2.090 59,422 +0.00(+0.00%)
Jul 31, 2024 2.150 2.190 2.050 2.090 61,962 +0.04(+1.95%)
Jul 30, 2024 2.050 2.250 1.996 2.050 194,575 +0.05(+2.50%)
Jul 29, 2024 1.950 2.090 1.950 2.000 99,961 +0.03(+1.52%)
Jul 26, 2024 1.940 2.000 1.930 1.970 16,834 +0.05(+2.60%)
Jul 25, 2024 1.960 1.970 1.890 1.920 15,607 -0.02(-1.03%)
Jul 24, 2024 1.980 1.980 1.940 1.940 9,742 -0.02(-1.02%)
Jul 23, 2024 1.960 1.960 1.950 1.960 15,101 -0.02(-1.01%)
Jul 22, 2024 2.010 2.036 1.955 1.980 16,306 +0.02(+1.02%)
Jul 19, 2024 2.050 2.080 1.960 1.960 30,036 -0.01(-0.51%)
Jul 18, 2024 1.960 2.000 1.950 1.970 22,671 -0.03(-1.50%)
Jul 17, 2024 2.050 2.050 1.960 2.000 63,085 -0.01(-0.50%)
Jul 16, 2024 1.920 2.080 1.920 2.010 54,055 +0.11(+5.79%)
Jul 15, 2024 1.900 1.980 1.860 1.900 94,463 +0.01(+0.53%)
Jul 12, 2024 1.860 1.920 1.860 1.890 3,992 +0.01(+0.53%)
Jul 11, 2024 1.890 1.915 1.855 1.880 23,152 +0.01(+0.53%)
Jul 10, 2024 1.920 1.920 1.870 1.870 8,687 -0.01(-0.53%)
Jul 09, 2024 1.940 1.940 1.880 1.880 73,477 -0.03(-1.57%)
Jul 08, 2024 1.990 1.990 1.910 1.910 15,503 -0.06(-3.05%)
Jul 05, 2024 1.950 1.976 1.910 1.970 10,500 +0.03(+1.55%)
Jul 03, 2024 1.900 1.980 1.900 1.940 1,120 +0.02(+1.04%)
Jul 02, 2024 1.920 1.945 1.920 1.920 8,190 -0.01(-0.52%)
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