Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 9.000 9.440 9.000 9.280 216,021 +0.25(+2.77%)
Sep 19, 2023 9.310 9.310 8.960 9.030 201,336 -0.21(-2.27%)
Sep 18, 2023 9.280 9.320 9.100 9.240 178,633 -0.02(-0.22%)
Sep 15, 2023 9.130 9.330 8.970 9.260 420,980 +0.26(+2.89%)
Sep 14, 2023 9.220 9.370 8.970 9.000 319,623 -0.20(-2.21%)
Sep 13, 2023 9.194 9.348 9.146 9.204 147,561 +0.02(+0.21%)
Sep 12, 2023 9.213 9.319 9.059 9.184 157,978 -0.20(-2.16%)
Sep 11, 2023 9.406 9.502 9.300 9.387 105,439 +0.04(+0.41%)
Sep 08, 2023 9.213 9.474 9.204 9.348 104,510 +0.08(+0.83%)
Sep 07, 2023 9.445 9.445 9.059 9.271 167,371 -0.20(-2.14%)
Sep 06, 2023 9.329 9.560 9.261 9.474 181,059 +0.13(+1.34%)
Sep 05, 2023 9.570 9.589 9.204 9.348 174,338 -0.29(-3.00%)
Sep 01, 2023 9.907 9.926 9.599 9.637 242,024 -0.21(-2.15%)
Aug 31, 2023 10.01 10.13 9.618 9.849 275,260 -0.27(-2.67%)
Aug 30, 2023 10.41 10.43 10.02 10.12 211,227 -0.20(-1.96%)
Aug 29, 2023 10.23 10.33 10.06 10.32 333,365 +0.02(+0.19%)
Aug 28, 2023 9.984 10.38 9.888 10.30 233,865 +0.26(+2.59%)
Aug 25, 2023 10.02 10.10 9.767 10.04 156,148 -0.04(-0.38%)
Aug 24, 2023 10.05 10.29 9.830 10.08 251,636 +0.00(+0.00%)
Aug 23, 2023 9.676 10.22 9.416 10.08 425,502 +0.87(+9.41%)
Aug 22, 2023 9.088 9.270 9.088 9.213 225,429 +0.13(+1.49%)
Aug 21, 2023 9.069 9.165 8.963 9.078 177,096 +0.12(+1.29%)
Aug 18, 2023 8.760 9.059 8.760 8.963 252,479 +0.29(+3.33%)
Aug 17, 2023 8.963 9.040 8.664 8.674 242,624 -0.31(-3.43%)
Aug 16, 2023 9.127 9.175 8.954 8.982 221,433 -0.08(-0.85%)
Aug 15, 2023 9.204 9.326 9.025 9.059 344,547 -0.08(-0.84%)
Aug 14, 2023 9.300 9.329 9.078 9.136 267,750 -0.37(-3.85%)
Aug 11, 2023 9.657 9.743 9.454 9.502 229,218 -0.16(-1.69%)
Aug 10, 2023 9.801 9.898 9.551 9.666 204,991 +0.13(+1.31%)
Aug 09, 2023 9.647 9.686 9.493 9.541 129,401 -0.11(-1.10%)
Aug 08, 2023 9.647 9.782 9.551 9.647 179,855 -0.13(-1.28%)
Aug 07, 2023 9.898 9.951 9.657 9.772 116,582 -0.07(-0.69%)
Aug 04, 2023 9.763 10.11 9.763 9.840 214,679 +0.02(+0.20%)
Aug 03, 2023 9.743 9.907 9.657 9.820 202,860 -0.11(-1.07%)
Aug 02, 2023 10.25 10.25 9.859 9.926 172,906 -0.32(-3.10%)
Aug 01, 2023 10.56 10.56 10.14 10.24 193,510 -0.59(-5.43%)
Jul 31, 2023 10.52 11.00 10.52 10.83 182,908 +0.32(+3.02%)
Jul 28, 2023 10.53 10.63 10.31 10.51 464,426 +0.11(+1.02%)
Jul 27, 2023 10.91 10.91 10.27 10.41 269,333 -0.69(-6.25%)
Jul 26, 2023 11.25 11.25 10.87 11.10 192,053 -0.14(-1.29%)
Jul 25, 2023 11.01 11.29 10.94 11.25 122,848 +0.22(+2.01%)
Jul 24, 2023 11.20 11.31 10.88 11.03 149,656 -0.16(-1.46%)
Jul 21, 2023 11.07 11.26 11.03 11.19 152,783 +0.08(+0.69%)
Jul 20, 2023 11.31 11.36 10.99 11.11 153,222 -0.21(-1.87%)
Jul 19, 2023 11.42 11.51 11.19 11.32 182,636 -0.15(-1.34%)
Jul 18, 2023 11.39 11.55 11.29 11.48 233,736 +0.37(+3.30%)
Jul 17, 2023 10.81 11.16 10.71 11.11 199,103 +0.22(+2.04%)
Jul 14, 2023 10.77 11.06 10.68 10.89 203,912 +0.03(+0.27%)
Jul 13, 2023 10.89 10.91 10.68 10.86 336,886 +0.18(+1.71%)
Jul 12, 2023 10.16 10.82 10.16 10.68 438,649 +0.56(+5.52%)
Jul 11, 2023 10.04 10.23 9.936 10.12 225,251 +0.07(+0.67%)
Jul 10, 2023 9.714 10.13 9.666 10.05 245,186 +0.23(+2.36%)
Jul 07, 2023 9.859 10.00 9.753 9.820 233,109 +0.06(+0.59%)
Jul 06, 2023 9.792 9.926 9.705 9.763 260,840 -0.18(-1.84%)
Jul 05, 2023 10.50 10.50 9.926 9.946 229,491 -0.54(-5.15%)
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