Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 7750 7820 7708 7818 17,793 +60.80(+0.78%)
Apr 11, 2024 7727 7840 7727 7757 14,893 +99.05(+1.29%)
Apr 10, 2024 7780 7808 7650 7658 20,971 -314.72(-3.95%)
Apr 09, 2024 7933 7973 7814 7973 16,883 +101.70(+1.29%)
Apr 08, 2024 7928 7960 7842 7871 14,800 -36.74(-0.46%)
Apr 05, 2024 7801 7922 7801 7908 12,593 +117.89(+1.51%)
Apr 04, 2024 8000 8000 7781 7790 15,324 -124.30(-1.57%)
Apr 03, 2024 7840 7972 7823 7914 18,391 +61.40(+0.78%)
Apr 02, 2024 7925 7930 7810 7853 17,897 -173.37(-2.16%)
Apr 01, 2024 8098 8211 7978 8026 14,447 -73.69(-0.91%)
Mar 28, 2024 8010 8159 8010 8100 17,635 +119.22(+1.49%)
Mar 27, 2024 7910 8024 7853 7981 14,860 +115.74(+1.47%)
Mar 26, 2024 7920 8000 7842 7865 16,607 -42.05(-0.53%)
Mar 25, 2024 7968 8015 7907 7907 14,232 -64.66(-0.81%)
Mar 22, 2024 7987 8035 7862 7972 19,122 -30.25(-0.38%)
Mar 21, 2024 8023 8118 7964 8002 23,873 +43.51(+0.55%)
Mar 20, 2024 7806 7981 7783 7958 21,378 +166.91(+2.14%)
Mar 19, 2024 7654 7820 7648 7792 19,679 +160.70(+2.11%)
Mar 18, 2024 7635 7683 7527 7631 17,945 +64.97(+0.86%)
Mar 15, 2024 7499 7671 7499 7566 39,310 +6.34(+0.08%)
Mar 14, 2024 7794 7840 7512 7560 24,952 -186.77(-2.41%)
Mar 13, 2024 7724 7820 7721 7746 18,458 +23.30(+0.30%)
Mar 12, 2024 7613 7773 7547 7723 15,773 +98.00(+1.29%)
Mar 11, 2024 7640 7656 7537 7625 18,495 -29.99(-0.39%)
Mar 08, 2024 7694 7761 7633 7655 18,226 -27.31(-0.36%)
Mar 07, 2024 7760 7825 7680 7682 27,650 -26.97(-0.35%)
Mar 06, 2024 7680 7754 7634 7709 16,582 +114.17(+1.50%)
Mar 05, 2024 7652 7770 7584 7595 15,278 -56.73(-0.74%)
Mar 04, 2024 7698 7776 7652 7652 16,312 -35.27(-0.46%)
Mar 01, 2024 7531 7712 7531 7687 14,982 +61.53(+0.81%)
Feb 29, 2024 7601 7700 7570 7626 27,980 +40.58(+0.54%)
Feb 28, 2024 7532 7606 7532 7585 12,353 +41.88(+0.56%)
Feb 27, 2024 7561 7635 7506 7543 10,588 -26.45(-0.35%)
Feb 26, 2024 7612 7629 7570 7570 9,788 -15.19(-0.20%)
Feb 23, 2024 7538 7615 7530 7585 13,832 +51.46(+0.68%)
Feb 22, 2024 7460 7540 7442 7533 12,755 +135.77(+1.84%)
Feb 21, 2024 7487 7510 7340 7398 15,466 -22.50(-0.30%)
Feb 20, 2024 7365 7451 7330 7420 13,299 +29.37(+0.40%)
Feb 16, 2024 7450 7498 7391 7391 9,855 -144.07(-1.91%)
Feb 15, 2024 7542 7544 7449 7535 15,058 +32.99(+0.44%)
Feb 14, 2024 7410 7511 7327 7502 14,568 +152.71(+2.08%)
Feb 13, 2024 7379 7439 7285 7349 17,545 -268.22(-3.52%)
Feb 12, 2024 7450 7617 7420 7617 17,325 +169.25(+2.27%)
Feb 09, 2024 7470 7477 7364 7448 17,991 -38.70(-0.52%)
Feb 08, 2024 7399 7498 7399 7487 23,250 +65.98(+0.89%)
Feb 07, 2024 7400 7440 7333 7421 17,028 +87.89(+1.20%)
Feb 06, 2024 7240 7338 7209 7333 31,996 +165.92(+2.32%)
Feb 05, 2024 7251 7289 7167 7167 23,688 -153.08(-2.09%)
Feb 02, 2024 7171 7400 7129 7320 25,220 +108.67(+1.51%)
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