Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 2.500 2.830 2.430 2.750 2,434,347 +0.21(+8.27%)
May 17, 2022 2.610 2.720 2.480 2.540 1,253,213 +0.03(+1.20%)
May 16, 2022 2.500 2.710 2.480 2.510 1,032,227 +0.03(+1.21%)
May 13, 2022 2.790 2.890 2.415 2.480 1,829,481 -0.17(-6.42%)
May 12, 2022 2.470 2.710 2.440 2.650 955,151 +0.17(+6.85%)
May 11, 2022 2.640 2.640 2.360 2.480 2,337,901 -0.13(-4.98%)
May 10, 2022 2.770 2.850 2.590 2.610 957,311 -0.22(-7.77%)
May 09, 2022 2.920 3.004 2.800 2.830 653,773 -0.17(-5.67%)
May 06, 2022 3.090 3.170 2.970 3.000 453,716 -0.09(-2.91%)
May 05, 2022 3.300 3.300 3.020 3.090 339,678 -0.27(-8.04%)
May 04, 2022 3.200 3.370 3.040 3.360 643,977 +0.15(+4.67%)
May 03, 2022 3.130 3.320 3.130 3.210 485,861 +0.05(+1.58%)
May 02, 2022 3.010 3.160 3.010 3.160 386,964 +0.15(+4.98%)
Apr 29, 2022 3.130 3.340 3.000 3.010 416,731 -0.19(-5.94%)
Apr 28, 2022 3.030 3.215 3.010 3.200 1,008,566 +0.20(+6.67%)
Apr 27, 2022 2.920 3.050 2.920 3.000 1,246,387 +0.12(+4.17%)
Apr 26, 2022 3.150 3.150 2.880 2.880 608,556 -0.27(-8.57%)
Apr 25, 2022 3.120 3.230 3.015 3.150 820,754 +0.01(+0.32%)
Apr 22, 2022 3.350 3.380 3.110 3.140 546,851 -0.20(-5.99%)
Apr 21, 2022 3.660 3.660 3.300 3.340 761,535 -0.25(-6.96%)
Apr 20, 2022 3.790 3.795 3.570 3.590 559,786 -0.15(-4.01%)
Apr 19, 2022 3.770 3.910 3.690 3.740 753,461 -0.04(-1.06%)
Apr 18, 2022 3.890 3.890 3.720 3.780 503,066 -0.16(-4.06%)
Apr 14, 2022 3.850 4.020 3.770 3.940 609,754 +0.06(+1.55%)
Apr 13, 2022 3.730 3.925 3.701 3.880 667,912 +0.16(+4.30%)
Apr 12, 2022 3.680 3.781 3.620 3.720 467,718 +0.05(+1.36%)
Apr 11, 2022 3.810 3.870 3.650 3.670 386,597 -0.17(-4.43%)
Apr 08, 2022 3.850 3.910 3.730 3.840 484,583 -0.02(-0.52%)
Apr 07, 2022 3.910 3.990 3.755 3.860 710,137 -0.09(-2.28%)
Apr 06, 2022 3.990 4.015 3.825 3.950 805,868 -0.10(-2.47%)
Apr 05, 2022 4.150 4.310 4.030 4.050 527,641 -0.03(-0.74%)
Apr 04, 2022 4.070 4.090 3.980 4.080 465,464 -0.07(-1.69%)
Apr 01, 2022 4.170 4.170 3.965 4.150 533,925 +0.03(+0.73%)
Mar 31, 2022 4.160 4.160 3.955 4.120 663,588 -0.04(-0.96%)
Mar 30, 2022 4.240 4.490 4.140 4.160 629,512 -0.15(-3.48%)
Mar 29, 2022 4.070 4.480 4.060 4.310 943,751 +0.33(+8.29%)
Mar 28, 2022 4.030 4.080 3.840 3.980 784,638 -0.05(-1.24%)
Mar 25, 2022 4.100 4.178 3.970 4.030 440,645 -0.06(-1.47%)
Mar 24, 2022 4.350 4.370 4.070 4.090 625,173 -0.26(-5.98%)
Mar 23, 2022 4.440 4.540 4.350 4.350 345,876 -0.15(-3.33%)
Mar 22, 2022 4.290 4.550 4.280 4.500 559,020 +0.22(+5.14%)
Mar 21, 2022 4.420 4.475 4.260 4.280 388,766 -0.16(-3.60%)
Mar 18, 2022 4.270 4.500 4.270 4.440 485,862 +0.18(+4.23%)
Mar 17, 2022 4.300 4.390 4.220 4.260 305,938 -0.05(-1.16%)
Mar 16, 2022 4.320 4.422 4.251 4.310 468,601 +0.06(+1.41%)
Mar 15, 2022 4.120 4.320 4.090 4.250 329,539 +0.15(+3.66%)
Mar 14, 2022 4.300 4.450 4.080 4.100 518,958 -0.24(-5.53%)
Mar 11, 2022 4.540 4.560 4.330 4.340 532,949 -0.20(-4.41%)
Mar 10, 2022 4.740 4.740 4.470 4.540 386,248 -0.27(-5.61%)
Mar 09, 2022 4.630 5.060 4.630 4.810 560,149 +0.29(+6.42%)
Mar 08, 2022 4.640 4.730 4.450 4.520 497,820 -0.12(-2.59%)
Mar 07, 2022 4.480 4.725 4.410 4.640 489,256 +0.06(+1.31%)
Mar 04, 2022 4.660 4.710 4.330 4.580 549,326 -0.14(-2.97%)
Mar 03, 2022 4.980 5.100 4.660 4.720 352,192 -0.26(-5.22%)
Mar 02, 2022 4.930 5.100 4.820 4.980 412,558 +0.13(+2.68%)
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