Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 12.59 12.60 12.23 12.36 11,189,984 -0.23(-1.83%)
Mar 01, 2024 12.37 12.61 12.30 12.59 11,839,611 +0.22(+1.78%)
Feb 29, 2024 12.36 12.41 11.96 12.37 21,663,366 +0.08(+0.65%)
Feb 28, 2024 13.21 13.55 12.24 12.29 26,684,772 -0.94(-7.11%)
Feb 27, 2024 13.39 13.46 13.14 13.23 18,157,780 -0.20(-1.49%)
Feb 26, 2024 13.43 13.50 13.33 13.43 11,667,987 -0.10(-0.74%)
Feb 23, 2024 13.36 13.62 13.35 13.53 13,338,423 +0.17(+1.27%)
Feb 22, 2024 13.33 13.48 13.26 13.36 10,899,970 +0.10(+0.75%)
Feb 21, 2024 13.22 13.32 13.11 13.26 9,004,853 +0.02(+0.15%)
Feb 20, 2024 13.00 13.42 12.97 13.24 14,424,551 +0.18(+1.38%)
Feb 16, 2024 12.80 13.10 12.77 13.06 14,121,654 +0.24(+1.87%)
Feb 15, 2024 12.18 12.94 12.18 12.82 15,258,447 +0.75(+6.21%)
Feb 14, 2024 12.00 12.18 11.96 12.07 7,976,504 +0.10(+0.84%)
Feb 13, 2024 11.86 12.01 11.71 11.97 12,276,292 +0.02(+0.17%)
Feb 12, 2024 11.67 12.03 11.66 11.95 6,899,851 +0.27(+2.31%)
Feb 09, 2024 11.51 11.70 11.45 11.68 6,460,853 +0.12(+1.04%)
Feb 08, 2024 11.70 11.70 11.44 11.56 6,830,111 -0.18(-1.53%)
Feb 07, 2024 11.90 11.92 11.66 11.74 6,504,951 -0.15(-1.26%)
Feb 06, 2024 11.67 12.02 11.64 11.89 7,449,953 +0.31(+2.68%)
Feb 05, 2024 11.77 11.77 11.54 11.58 5,514,236 -0.27(-2.28%)
Feb 02, 2024 11.82 11.94 11.69 11.85 6,442,217 -0.02(-0.17%)
Feb 01, 2024 11.72 11.93 11.52 11.87 6,760,113 +0.10(+0.85%)
Jan 31, 2024 11.80 12.21 11.72 11.77 13,431,953 -0.04(-0.34%)
Jan 30, 2024 11.84 11.86 11.64 11.81 5,618,118 -0.07(-0.59%)
Jan 29, 2024 11.91 11.97 11.76 11.88 6,216,533 -0.05(-0.42%)
Jan 26, 2024 11.85 11.97 11.79 11.93 7,107,792 +0.19(+1.62%)
Jan 25, 2024 11.78 11.84 11.59 11.74 6,124,854 +0.02(+0.17%)
Jan 24, 2024 11.82 11.91 11.64 11.72 6,944,445 -0.05(-0.42%)
Jan 23, 2024 11.66 11.81 11.64 11.77 9,138,694 +0.13(+1.12%)
Jan 22, 2024 11.38 11.65 11.35 11.64 10,607,306 +0.24(+2.11%)
Jan 19, 2024 11.27 11.43 11.17 11.40 7,412,554 +0.13(+1.15%)
Jan 18, 2024 11.44 11.46 11.16 11.27 7,480,096 -0.19(-1.66%)
Jan 17, 2024 11.63 11.74 11.45 11.46 7,423,571 -0.29(-2.47%)
Jan 16, 2024 11.61 11.77 11.51 11.75 9,516,564 +0.07(+0.60%)
Jan 12, 2024 12.11 12.15 11.66 11.68 8,912,977 -0.39(-3.23%)
Jan 11, 2024 12.02 12.39 11.89 12.07 22,241,936 -0.03(-0.25%)
Jan 10, 2024 11.59 12.49 11.49 12.10 23,689,612 +0.50(+4.31%)
Jan 09, 2024 11.64 11.76 11.56 11.60 7,612,985 -0.11(-0.94%)
Jan 08, 2024 11.88 11.96 11.66 11.71 9,307,624 -0.27(-2.25%)
Jan 05, 2024 11.55 12.08 11.52 11.98 20,139,458 +0.43(+3.72%)
Jan 04, 2024 11.40 11.62 11.31 11.55 10,186,813 +0.18(+1.58%)
Jan 03, 2024 11.42 11.48 11.30 11.37 9,780,718 -0.02(-0.18%)
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