Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 5.400 5.547 5.250 5.250 20,497 -0.13(-2.42%)
Mar 15, 2024 5.350 5.673 5.350 5.380 28,870 +0.03(+0.56%)
Mar 14, 2024 5.350 5.740 5.300 5.350 47,140 -0.02(-0.37%)
Mar 13, 2024 4.700 5.540 4.700 5.370 65,972 +0.75(+16.23%)
Mar 12, 2024 5.510 5.740 3.720 4.620 137,636 -0.90(-16.30%)
Mar 11, 2024 5.260 5.630 5.230 5.520 25,764 +0.20(+3.76%)
Mar 08, 2024 5.050 5.500 5.050 5.320 30,794 +0.31(+6.19%)
Mar 07, 2024 4.660 5.090 4.010 5.010 57,481 +0.38(+8.21%)
Mar 06, 2024 4.550 4.800 4.470 4.630 40,937 +0.09(+1.98%)
Mar 05, 2024 4.230 4.900 4.230 4.540 128,092 +0.21(+4.85%)
Mar 04, 2024 4.000 4.400 3.980 4.330 59,727 +0.46(+11.89%)
Mar 01, 2024 3.940 4.000 3.750 3.870 24,554 -0.04(-1.02%)
Feb 29, 2024 3.880 4.000 3.870 3.910 10,788 +0.04(+0.90%)
Feb 28, 2024 3.810 3.890 3.750 3.875 5,774 +0.00(+0.13%)
Feb 27, 2024 3.802 3.895 3.740 3.870 5,231 +0.02(+0.52%)
Feb 26, 2024 3.760 3.995 3.760 3.850 21,005 +0.00(+0.00%)
Feb 23, 2024 3.885 3.885 3.710 3.850 6,531 +0.04(+1.05%)
Feb 22, 2024 3.880 3.940 3.800 3.810 10,926 -0.04(-1.04%)
Feb 21, 2024 3.860 3.970 3.800 3.850 11,927 -0.13(-3.27%)
Feb 20, 2024 4.050 4.050 3.850 3.980 11,990 -0.02(-0.50%)
Feb 16, 2024 4.005 4.090 3.855 4.000 22,187 -0.08(-1.96%)
Feb 15, 2024 4.120 4.120 3.965 4.080 6,083 -0.04(-0.97%)
Feb 14, 2024 4.060 4.120 3.960 4.120 4,983 +0.19(+4.83%)
Feb 13, 2024 3.850 3.940 3.810 3.930 6,244 -0.01(-0.25%)
Feb 12, 2024 4.120 4.233 3.940 3.940 20,903 -0.26(-6.19%)
Feb 09, 2024 4.170 4.278 4.170 4.200 10,046 +0.03(+0.72%)
Feb 08, 2024 4.480 4.480 3.942 4.170 19,567 -0.31(-6.92%)
Feb 07, 2024 4.470 4.510 4.400 4.480 7,743 -0.01(-0.22%)
Feb 06, 2024 4.500 4.600 4.380 4.490 15,395 +0.05(+1.13%)
Feb 05, 2024 4.340 4.840 3.860 4.440 64,916 +0.16(+3.74%)
Feb 02, 2024 4.490 4.490 4.220 4.280 15,926 -0.17(-3.82%)
Feb 01, 2024 4.150 4.450 4.090 4.450 22,763 +0.30(+7.23%)
Jan 31, 2024 4.000 4.216 3.980 4.150 9,935 +0.20(+5.06%)
Jan 30, 2024 3.970 4.000 3.860 3.950 9,783 +0.05(+1.15%)
Jan 29, 2024 3.530 3.950 3.530 3.905 38,949 +0.28(+7.87%)
Jan 26, 2024 3.620 3.700 3.410 3.620 22,200 +0.07(+1.97%)
Jan 25, 2024 3.400 3.550 3.400 3.550 11,384 +0.09(+2.60%)
Jan 24, 2024 3.380 3.550 3.290 3.460 30,856 +0.06(+1.76%)
Jan 23, 2024 3.484 3.650 3.340 3.400 20,571 +0.07(+2.10%)
Jan 22, 2024 3.250 3.520 3.250 3.330 9,139 +0.03(+0.91%)
Jan 19, 2024 3.270 3.320 3.056 3.300 6,275 -0.01(-0.30%)
Jan 18, 2024 3.460 3.460 3.300 3.310 7,362 -0.09(-2.65%)
Jan 17, 2024 3.520 3.583 3.400 3.400 16,158 -0.12(-3.41%)
Jan 16, 2024 3.540 3.642 3.520 3.520 5,769 -0.02(-0.56%)
Jan 12, 2024 3.550 3.550 3.520 3.540 2,695 +0.02(+0.57%)
Jan 11, 2024 3.590 3.590 3.510 3.520 8,300 +0.00(+0.00%)
Jan 10, 2024 3.500 3.702 3.500 3.520 15,474 -0.03(-0.85%)
Jan 09, 2024 3.730 3.730 3.550 3.550 8,621 -0.03(-0.84%)
Jan 08, 2024 3.640 3.640 3.579 3.580 3,901 -0.01(-0.28%)
Jan 05, 2024 3.580 3.667 3.520 3.590 22,510 +0.02(+0.56%)
Jan 04, 2024 3.678 3.708 3.510 3.570 28,939 +0.01(+0.28%)
Jan 03, 2024 3.590 3.590 3.510 3.560 6,677 -0.04(-1.11%)
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