Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7931 7938 7893 7932 0 +1.02(+0.01%)
Mar 26, 2024 7918 7934 7892 7931 0 +13.39(+0.17%)
Mar 25, 2024 7931 7939 7892 7918 0 -13.35(-0.17%)
Mar 24, 2024 7883 7961 7882 7931 0 +0.00(+0.00%)
Mar 23, 2024 7883 7961 7882 7931 0 +0.00(+0.00%)
Mar 22, 2024 7883 7961 7882 7931 0 +48.37(+0.61%)
Mar 21, 2024 7737 7902 7737 7883 0 +145.17(+1.88%)
Mar 20, 2024 7738 7749 7711 7737 0 -0.92(-0.01%)
Mar 19, 2024 7723 7740 7700 7738 0 +15.75(+0.20%)
Mar 18, 2024 7727 7750 7715 7723 0 -4.87(-0.06%)
Mar 17, 2024 7743 7761 7727 7727 0 +0.00(+0.00%)
Mar 16, 2024 7743 7761 7727 7727 0 +0.00(+0.00%)
Mar 15, 2024 7743 7761 7727 7727 0 -15.73(-0.20%)
Mar 14, 2024 7772 7778 7719 7743 0 -29.02(-0.37%)
Mar 13, 2024 7748 7786 7739 7772 0 +24.36(+0.31%)
Mar 12, 2024 7669 7765 7669 7748 0 +78.58(+1.02%)
Mar 11, 2024 7660 7669 7613 7669 0 +9.49(+0.12%)
Mar 10, 2024 7692 7694 7646 7660 0 +0.00(+0.00%)
Mar 09, 2024 7692 7694 7646 7660 0 +0.00(+0.00%)
Mar 08, 2024 7692 7694 7646 7660 0 -32.72(-0.43%)
Mar 07, 2024 7679 7712 7645 7692 0 +13.15(+0.17%)
Mar 06, 2024 7646 7701 7639 7679 0 +33.15(+0.43%)
Mar 05, 2024 7640 7655 7598 7646 0 +5.83(+0.08%)
Mar 04, 2024 7682 7683 7623 7640 0 -42.17(-0.55%)
Mar 03, 2024 7630 7696 7630 7682 0 +0.00(+0.00%)
Mar 02, 2024 7630 7696 7630 7682 0 +0.00(+0.00%)
Mar 01, 2024 7630 7696 7630 7682 0 +52.48(+0.69%)
Feb 29, 2024 7625 7678 7623 7630 0 +5.04(+0.07%)
Feb 28, 2024 7683 7693 7620 7625 0 -58.04(-0.76%)
Feb 27, 2024 7684 7698 7670 7683 0 -1.28(-0.02%)
Feb 26, 2024 7706 7711 7677 7684 0 -21.98(-0.29%)
Feb 25, 2024 7684 7713 7675 7706 0 +0.00(+0.00%)
Feb 24, 2024 7684 7713 7675 7706 0 +0.00(+0.00%)
Feb 23, 2024 7684 7713 7675 7706 0 +21.79(+0.28%)
Feb 22, 2024 7663 7703 7652 7684 0 +21.98(+0.29%)
Feb 21, 2024 7719 7719 7643 7663 0 -56.70(-0.73%)
Feb 20, 2024 7728 7749 7706 7719 0 -9.29(-0.12%)
Feb 19, 2024 7712 7734 7692 7728 0 +16.79(+0.22%)
Feb 18, 2024 7598 7721 7598 7712 0 +0.00(+0.00%)
Feb 17, 2024 7598 7721 7598 7712 0 +0.00(+0.00%)
Feb 16, 2024 7598 7721 7598 7712 0 +114.18(+1.50%)
Feb 15, 2024 7568 7612 7562 7598 0 +29.13(+0.38%)
Feb 14, 2024 7512 7590 7512 7568 0 +56.12(+0.75%)
Feb 13, 2024 7574 7585 7493 7512 0 -61.41(-0.81%)
Feb 12, 2024 7573 7590 7555 7574 0 +1.11(+0.01%)
Feb 11, 2024 7595 7609 7557 7573 0 +0.00(+0.00%)
Feb 10, 2024 7595 7609 7557 7573 0 +0.00(+0.00%)
Feb 09, 2024 7595 7609 7557 7573 0 -22.90(-0.30%)
Feb 08, 2024 7629 7653 7594 7595 0 -33.27(-0.44%)
Feb 07, 2024 7681 7695 7626 7629 0 -52.26(-0.68%)
Feb 06, 2024 7613 7694 7613 7681 0 +68.15(+0.90%)
Feb 05, 2024 7616 7668 7599 7613 0 -2.68(-0.04%)
Feb 04, 2024 7622 7671 7609 7616 0 +0.00(+0.00%)
Feb 03, 2024 7622 7671 7609 7616 0 +0.00(+0.00%)
Feb 02, 2024 7622 7671 7609 7616 0 -6.62(-0.09%)
Feb 01, 2024 7631 7674 7608 7622 0 -8.41(-0.11%)
Jan 31, 2024 7666 7690 7631 7631 0 -35.74(-0.47%)
Jan 30, 2024 7633 7684 7633 7666 0 +33.57(+0.44%)
Jan 29, 2024 7635 7665 7631 7633 0 -2.35(-0.03%)
Jan 28, 2024 7530 7652 7530 7635 0 +0.00(+0.00%)
Jan 27, 2024 7530 7652 7530 7635 0 +0.00(+0.00%)
Jan 26, 2024 7530 7652 7530 7635 0 +105.36(+1.40%)
Jan 25, 2024 7528 7544 7507 7530 0 +2.06(+0.03%)
Jan 24, 2024 7486 7539 7486 7528 0 +41.94(+0.56%)
Jan 23, 2024 7488 7525 7465 7486 0 -1.98(-0.03%)
Jan 22, 2024 7462 7504 7456 7488 0 +25.78(+0.35%)
Jan 21, 2024 7459 7521 7451 7462 0 +0.00(+0.00%)
Jan 20, 2024 7459 7521 7451 7462 0 +0.00(+0.00%)
Jan 19, 2024 7459 7521 7451 7462 0 +2.84(+0.04%)
Jan 18, 2024 7446 7472 7427 7459 0 +12.80(+0.17%)
Jan 17, 2024 7558 7558 7404 7446 0 -112.05(-1.48%)
Jan 16, 2024 7595 7595 7539 7558 0 -36.57(-0.48%)
Jan 15, 2024 7625 7638 7578 7595 0 -30.02(-0.39%)
Jan 14, 2024 7577 7655 7577 7625 0 +0.00(+0.00%)
Jan 13, 2024 7577 7655 7577 7625 0 +0.00(+0.00%)
Jan 12, 2024 7577 7655 7577 7625 0 +48.34(+0.64%)
Jan 11, 2024 7652 7694 7577 7577 0 -75.17(-0.98%)
Jan 10, 2024 7684 7684 7647 7652 0 -32.20(-0.42%)
Jan 09, 2024 7694 7718 7675 7684 0 -10.23(-0.13%)
Jan 08, 2024 7690 7694 7636 7694 0 +4.58(+0.06%)
Jan 07, 2024 7723 7723 7643 7690 0 +0.00(+0.00%)
Jan 06, 2024 7723 7723 7643 7690 0 +0.00(+0.00%)
Jan 05, 2024 7723 7723 7643 7690 0 -33.46(-0.43%)
Jan 04, 2024 7682 7728 7679 7723 0 +40.74(+0.53%)
Jan 03, 2024 7722 7745 7650 7682 0 -39.19(-0.51%)
Jan 02, 2024 7733 7764 7689 7722 0 -11.72(-0.15%)
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