Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 3.040 3.040 3.040 3.040 695 -0.03(-0.98%)
Jun 30, 2022 3.040 3.070 3.010 3.070 2,733 +0.06(+1.99%)
Jun 29, 2022 3.036 3.036 3.000 3.010 1,419 +0.00(+0.00%)
Jun 28, 2022 3.000 3.060 3.000 3.010 2,052 +0.00(+0.00%)
Jun 27, 2022 3.070 3.090 3.010 3.010 1,875 +0.01(+0.33%)
Jun 24, 2022 3.100 3.110 3.000 3.000 26,320 -0.10(-3.23%)
Jun 23, 2022 3.060 3.180 3.050 3.100 5,543 +0.05(+1.64%)
Jun 22, 2022 3.150 3.289 3.010 3.050 3,957 -0.09(-2.87%)
Jun 21, 2022 3.100 3.230 3.100 3.140 2,633 +0.04(+1.29%)
Jun 17, 2022 3.010 3.100 3.010 3.100 7,641 +0.06(+1.97%)
Jun 16, 2022 3.030 3.070 3.010 3.040 5,452 -0.01(-0.33%)
Jun 15, 2022 3.095 3.095 3.010 3.050 6,769 -0.01(-0.33%)
Jun 14, 2022 3.030 3.060 3.030 3.060 2,465 +0.03(+0.99%)
Jun 13, 2022 3.560 3.560 3.000 3.030 8,053 -0.37(-10.88%)
Jun 10, 2022 3.133 3.460 3.133 3.400 3,824 -0.15(-4.23%)
Jun 09, 2022 3.399 3.550 3.340 3.550 7,488 +0.13(+3.80%)
Jun 08, 2022 3.230 3.500 3.230 3.420 1,917 +0.02(+0.59%)
Jun 07, 2022 3.330 3.585 3.230 3.400 7,652 +0.08(+2.41%)
Jun 06, 2022 3.280 3.330 3.239 3.320 7,005 +0.13(+3.96%)
Jun 03, 2022 3.230 3.262 3.150 3.194 4,543 -0.04(-1.13%)
Jun 02, 2022 3.270 3.310 3.110 3.230 8,927 -0.04(-1.22%)
Jun 01, 2022 3.240 3.310 3.175 3.270 2,713 +0.00(+0.00%)
May 31, 2022 3.230 3.284 3.170 3.270 8,024 -0.02(-0.61%)
May 27, 2022 3.280 3.330 3.280 3.290 5,053 +0.07(+2.17%)
May 26, 2022 3.077 3.390 3.024 3.220 30,773 +0.14(+4.55%)
May 25, 2022 3.110 3.110 3.011 3.080 23,928 -0.01(-0.32%)
May 24, 2022 3.070 3.150 3.020 3.090 14,291 -0.05(-1.59%)
May 23, 2022 3.080 3.280 3.030 3.140 3,545 +0.09(+2.95%)
May 20, 2022 3.020 3.110 2.968 3.050 19,179 +0.03(+0.99%)
May 19, 2022 2.950 3.230 2.950 3.020 3,927 +0.02(+0.67%)
May 18, 2022 3.060 3.060 3.000 3.000 18,246 -0.02(-0.66%)
May 17, 2022 3.050 3.113 3.015 3.020 4,144 -0.02(-0.66%)
May 16, 2022 3.030 3.144 3.010 3.040 9,100 -0.02(-0.65%)
May 13, 2022 3.150 3.150 3.010 3.060 12,344 +0.04(+1.27%)
May 12, 2022 3.100 3.140 3.020 3.022 4,888 -0.13(-4.08%)
May 11, 2022 3.150 3.190 3.100 3.150 5,871 -0.01(-0.32%)
May 10, 2022 3.250 3.270 3.150 3.160 8,021 -0.09(-2.77%)
May 09, 2022 3.470 3.470 3.150 3.250 21,161 -0.11(-3.27%)
May 06, 2022 3.450 3.450 3.306 3.360 2,708 +0.05(+1.51%)
May 05, 2022 3.350 3.400 3.230 3.310 12,114 +0.00(+0.00%)
May 04, 2022 3.240 3.370 3.240 3.310 10,761 -0.01(-0.30%)
May 03, 2022 3.290 3.350 3.240 3.320 5,517 +0.08(+2.47%)
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