Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 6.620 6.740 6.520 6.550 35,156 -0.02(-0.30%)
Sep 16, 2021 6.500 6.707 6.480 6.570 43,923 +0.14(+2.18%)
Sep 15, 2021 6.530 6.646 6.390 6.430 41,761 -0.13(-1.98%)
Sep 14, 2021 6.980 6.990 6.500 6.560 196,995 -0.11(-1.65%)
Sep 13, 2021 7.100 7.490 6.600 6.670 190,081 -0.21(-3.05%)
Sep 10, 2021 7.290 7.368 6.850 6.880 151,254 -0.44(-6.01%)
Sep 09, 2021 6.910 7.522 6.910 7.320 349,883 +0.26(+3.68%)
Sep 08, 2021 6.900 7.070 6.750 7.060 413,308 +0.26(+3.90%)
Sep 07, 2021 5.710 7.070 5.710 6.795 2,197,548 +1.09(+19.00%)
Sep 03, 2021 5.750 5.750 5.650 5.710 12,801 -0.06(-1.04%)
Sep 02, 2021 5.650 5.810 5.630 5.770 28,219 +0.12(+2.12%)
Sep 01, 2021 5.480 5.820 5.480 5.650 41,250 +0.02(+0.36%)
Aug 31, 2021 5.750 5.920 5.560 5.630 12,554 -0.15(-2.60%)
Aug 30, 2021 5.680 6.080 5.660 5.780 37,979 +0.10(+1.76%)
Aug 27, 2021 5.670 5.700 5.620 5.680 2,774 +0.07(+1.25%)
Aug 26, 2021 5.570 5.710 5.300 5.610 11,737 +0.13(+2.37%)
Aug 25, 2021 5.390 5.710 5.390 5.480 25,015 +0.01(+0.18%)
Aug 24, 2021 5.150 5.610 5.150 5.470 68,043 +0.37(+7.25%)
Aug 23, 2021 5.000 5.330 5.000 5.100 40,702 +0.06(+1.19%)
Aug 20, 2021 4.960 5.130 4.800 5.040 19,531 +0.02(+0.40%)
Aug 19, 2021 5.160 5.215 5.010 5.020 17,019 -0.27(-5.10%)
Aug 18, 2021 5.410 5.450 5.150 5.290 51,681 -0.08(-1.49%)
Aug 17, 2021 5.630 5.630 5.360 5.370 24,024 -0.34(-5.95%)
Aug 16, 2021 5.610 5.710 5.549 5.710 12,638 +0.03(+0.53%)
Aug 13, 2021 6.010 6.010 5.600 5.680 46,531 -0.36(-5.96%)
Aug 12, 2021 6.175 6.175 6.030 6.040 34,216 -0.20(-3.21%)
Aug 11, 2021 6.260 6.310 6.150 6.240 15,915 +0.07(+1.13%)
Aug 10, 2021 6.500 6.500 6.030 6.170 36,119 -0.30(-4.64%)
Aug 09, 2021 6.410 6.500 6.391 6.470 12,494 +0.03(+0.47%)
Aug 06, 2021 6.520 6.728 6.390 6.440 23,757 +0.14(+2.22%)
Aug 05, 2021 6.250 6.424 6.170 6.300 31,187 +0.00(+0.00%)
Aug 04, 2021 6.450 6.613 6.262 6.300 56,338 -0.20(-3.08%)
Aug 03, 2021 6.450 6.770 6.400 6.500 55,224 +0.07(+1.09%)
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