Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 8.250 8.270 8.005 8.210 1,487,272 -0.09(-1.08%)
Apr 15, 2024 8.090 8.430 8.090 8.300 1,547,764 +0.20(+2.47%)
Apr 12, 2024 8.210 8.310 8.025 8.100 1,704,752 -0.20(-2.41%)
Apr 11, 2024 8.690 8.830 8.285 8.300 2,375,610 -0.30(-3.49%)
Apr 10, 2024 8.550 8.620 8.165 8.600 3,224,656 -0.25(-2.82%)
Apr 09, 2024 8.070 8.850 7.950 8.850 2,938,437 +0.76(+9.39%)
Apr 08, 2024 7.900 8.270 7.870 8.090 2,559,145 +0.23(+2.93%)
Apr 05, 2024 7.610 7.935 7.130 7.860 5,711,382 +0.21(+2.75%)
Apr 04, 2024 8.190 8.520 7.465 7.650 6,734,423 -0.49(-6.02%)
Apr 03, 2024 8.220 8.580 8.005 8.140 4,966,977 -0.21(-2.51%)
Apr 02, 2024 9.050 9.095 8.175 8.350 3,733,524 -0.76(-8.34%)
Apr 01, 2024 10.18 10.34 9.100 9.110 4,262,668 -0.94(-9.35%)
Mar 28, 2024 9.760 10.08 10.06 10.05 2,329,318 +0.58(+6.12%)
Mar 27, 2024 9.400 9.540 9.365 9.470 1,358,580 +0.18(+1.94%)
Mar 26, 2024 9.400 9.537 9.255 9.290 861,999 -0.04(-0.43%)
Mar 25, 2024 9.210 9.675 9.180 9.330 1,941,600 +0.27(+2.98%)
Mar 22, 2024 9.100 9.530 9.000 9.060 1,630,672 -0.05(-0.55%)
Mar 21, 2024 8.700 9.225 8.700 9.110 1,858,725 +0.21(+2.36%)
Mar 20, 2024 8.940 9.280 8.640 8.900 2,702,152 +0.20(+2.30%)
Mar 19, 2024 8.910 9.190 8.690 8.700 2,427,630 -0.28(-3.12%)
Mar 18, 2024 8.960 9.390 8.770 8.980 2,558,991 +0.02(+0.22%)
Mar 15, 2024 8.900 9.250 8.795 8.960 3,050,330 -0.06(-0.67%)
Mar 14, 2024 9.360 9.410 8.840 9.020 2,526,310 -0.33(-3.53%)
Mar 13, 2024 9.070 9.630 9.070 9.350 1,190,284 +0.45(+5.06%)
Mar 12, 2024 9.570 9.650 8.820 8.900 1,542,707 -0.71(-7.39%)
Mar 11, 2024 9.090 9.805 9.090 9.610 1,763,166 +0.41(+4.46%)
Mar 08, 2024 8.720 9.230 8.690 9.200 1,469,089 +0.58(+6.73%)
Mar 07, 2024 8.310 8.690 8.310 8.620 1,007,508 +0.31(+3.73%)
Mar 06, 2024 8.490 8.534 8.210 8.310 1,380,885 -0.13(-1.54%)
Mar 05, 2024 8.350 8.570 8.280 8.440 1,525,841 +0.03(+0.36%)
Mar 04, 2024 8.710 8.780 8.380 8.410 1,266,720 -0.34(-3.89%)
Mar 01, 2024 8.840 8.840 8.585 8.750 1,727,410 -0.08(-0.91%)
Feb 29, 2024 8.750 9.030 8.750 8.830 1,692,274 +0.14(+1.61%)
Feb 28, 2024 8.600 8.795 8.600 8.690 1,130,251 -0.07(-0.80%)
Feb 27, 2024 8.800 8.925 8.605 8.760 1,147,495 +0.07(+0.81%)
Feb 26, 2024 8.730 8.950 8.492 8.690 1,465,734 +0.02(+0.23%)
Feb 23, 2024 8.490 8.800 8.490 8.670 1,895,203 +0.17(+2.00%)
Feb 22, 2024 8.530 8.745 8.350 8.500 2,319,326 +0.12(+1.43%)
Feb 21, 2024 8.210 8.390 8.100 8.380 2,980,254 +0.12(+1.45%)
Feb 20, 2024 8.130 8.650 7.990 8.260 6,007,468 +0.19(+2.35%)
Feb 16, 2024 8.070 8.320 7.820 8.070 7,181,038 +0.04(+0.50%)
Feb 15, 2024 9.050 9.150 6.680 8.030 22,314,166 -3.72(-31.66%)
Feb 14, 2024 11.94 12.09 11.56 11.75 1,811,430 -0.05(-0.42%)
Feb 13, 2024 12.20 12.41 11.67 11.80 1,978,822 -0.79(-6.27%)
Feb 12, 2024 12.18 12.69 12.18 12.59 1,598,052 +0.52(+4.31%)
Feb 09, 2024 12.40 12.62 11.95 12.07 1,361,336 -0.29(-2.35%)
Feb 08, 2024 12.11 12.81 11.90 12.36 3,639,451 +0.73(+6.28%)
Feb 07, 2024 11.63 11.74 11.39 11.63 884,564 +0.09(+0.78%)
Feb 06, 2024 11.23 11.58 10.94 11.54 1,039,446 +0.25(+2.21%)
Feb 05, 2024 11.89 12.03 11.28 11.29 1,413,779 -0.49(-4.16%)
Feb 02, 2024 12.15 12.17 11.55 11.78 1,669,044 -0.67(-5.38%)
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