Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.580 6.865 6.540 6.550 421,047 +0.00(+0.00%)
Jul 18, 2024 6.720 6.849 6.530 6.550 343,496 -0.20(-2.96%)
Jul 17, 2024 6.750 7.015 6.595 6.750 728,862 -0.23(-3.30%)
Jul 16, 2024 6.820 7.060 6.740 6.980 730,349 +0.29(+4.33%)
Jul 15, 2024 6.240 6.790 6.120 6.690 690,142 +0.52(+8.43%)
Jul 12, 2024 6.380 6.430 6.080 6.170 877,595 -0.09(-1.44%)
Jul 11, 2024 5.860 6.300 5.830 6.260 873,206 +0.44(+7.56%)
Jul 10, 2024 6.150 6.190 5.665 5.820 840,988 -0.20(-3.32%)
Jul 09, 2024 6.620 6.630 5.830 6.020 1,544,478 -0.59(-8.93%)
Jul 08, 2024 6.520 6.890 6.520 6.610 462,266 +0.04(+0.61%)
Jul 05, 2024 6.760 6.760 6.465 6.570 480,641 -0.24(-3.52%)
Jul 03, 2024 6.650 6.825 6.590 6.810 306,623 +0.19(+2.87%)
Jul 02, 2024 6.780 6.930 6.590 6.620 460,839 -0.18(-2.65%)
Jul 01, 2024 6.880 6.990 6.520 6.800 731,183 -0.06(-0.87%)
Jun 28, 2024 6.740 6.950 6.650 6.860 6,436,739 +0.14(+2.08%)
Jun 27, 2024 6.710 7.050 6.635 6.720 836,190 -0.22(-3.17%)
Jun 26, 2024 6.790 6.970 6.420 6.940 1,255,673 +0.15(+2.21%)
Jun 25, 2024 6.920 7.110 6.690 6.790 931,299 -0.14(-2.02%)
Jun 24, 2024 6.950 7.020 6.760 6.930 712,362 -0.03(-0.43%)
Jun 21, 2024 7.200 7.225 6.770 6.960 1,686,383 -0.25(-3.47%)
Jun 20, 2024 7.910 7.940 7.156 7.210 1,081,517 -0.66(-8.39%)
Jun 18, 2024 8.360 8.677 7.860 7.870 692,093 -0.53(-6.31%)
Jun 17, 2024 8.040 8.810 8.000 8.400 1,092,817 +0.48(+6.06%)
Jun 14, 2024 8.000 8.160 7.890 7.920 485,389 -0.20(-2.40%)
Jun 13, 2024 8.020 8.420 7.875 8.115 843,823 +0.17(+2.14%)
Jun 12, 2024 7.960 8.200 7.726 7.945 682,023 +0.10(+1.21%)
Jun 11, 2024 7.490 7.930 7.285 7.850 567,519 +0.29(+3.84%)
Jun 10, 2024 7.500 8.060 7.360 7.560 853,316 +0.02(+0.27%)
Jun 07, 2024 7.870 8.282 7.500 7.540 833,867 -0.41(-5.16%)
Jun 06, 2024 8.210 8.470 7.790 7.950 452,886 -0.27(-3.28%)
Jun 05, 2024 7.960 8.240 7.640 8.220 630,961 +0.69(+9.16%)
Jun 04, 2024 7.420 7.570 6.950 7.530 1,147,016 +0.00(+0.00%)
Jun 03, 2024 8.280 8.350 7.490 7.530 851,103 -0.72(-8.73%)
May 31, 2024 8.600 8.920 8.220 8.250 764,634 -0.25(-2.94%)
May 30, 2024 7.900 8.730 7.854 8.500 996,606 +0.59(+7.46%)
May 29, 2024 7.700 7.990 7.700 7.910 357,840 +0.14(+1.80%)
May 28, 2024 7.950 8.000 7.710 7.770 547,028 -0.07(-0.89%)
May 24, 2024 7.770 8.076 7.610 7.840 657,667 +0.22(+2.89%)
May 23, 2024 7.830 7.875 7.610 7.620 637,772 -0.17(-2.18%)
May 22, 2024 7.700 7.825 7.590 7.790 751,420 +0.08(+1.04%)
May 21, 2024 7.860 8.040 7.710 7.710 557,463 -0.19(-2.41%)
May 20, 2024 7.860 7.970 7.530 7.900 944,691 +0.13(+1.67%)
May 17, 2024 7.770 8.040 7.730 7.770 826,809 +0.05(+0.65%)
May 16, 2024 8.330 8.390 7.660 7.720 1,685,943 -0.59(-7.10%)
May 15, 2024 9.120 9.400 8.190 8.310 1,586,600 -0.77(-8.48%)
May 14, 2024 9.530 9.800 9.060 9.080 537,652 -0.45(-4.72%)
May 13, 2024 9.250 9.870 9.240 9.530 589,333 +0.21(+2.25%)
May 10, 2024 9.450 9.830 8.970 9.320 1,406,436 +0.02(+0.22%)
May 09, 2024 10.69 10.70 9.280 9.300 3,496,486 -3.03(-24.57%)
May 08, 2024 12.24 12.64 11.82 12.33 1,219,973 -0.05(-0.40%)
May 07, 2024 12.51 12.88 12.29 12.38 849,514 -0.06(-0.48%)
May 06, 2024 12.52 12.73 12.11 12.44 584,068 -0.07(-0.56%)
May 03, 2024 12.52 12.80 12.24 12.51 870,408 +0.02(+0.16%)
May 02, 2024 11.87 12.50 11.64 12.49 602,934 +0.85(+7.30%)
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