Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 1.760 1.760 1.620 1.640 243,021 -0.07(-4.09%)
Apr 12, 2024 1.770 1.780 1.710 1.710 89,817 -0.08(-4.47%)
Apr 11, 2024 1.880 1.880 1.769 1.790 104,740 -0.04(-2.19%)
Apr 10, 2024 1.750 1.830 1.750 1.830 169,309 +0.08(+4.57%)
Apr 09, 2024 1.740 1.790 1.740 1.750 75,772 -0.02(-1.13%)
Apr 08, 2024 1.710 1.770 1.710 1.770 65,852 +0.04(+2.31%)
Apr 05, 2024 1.720 1.777 1.710 1.730 96,193 +0.01(+0.58%)
Apr 04, 2024 1.760 1.781 1.720 1.720 103,868 -0.05(-2.82%)
Apr 03, 2024 1.730 1.800 1.720 1.770 127,763 +0.03(+1.72%)
Apr 02, 2024 1.800 1.840 1.730 1.740 421,672 -0.11(-5.95%)
Apr 01, 2024 1.800 1.880 1.760 1.850 149,865 +0.10(+5.71%)
Mar 28, 2024 1.850 1.890 1.750 1.750 281,352 -0.07(-3.85%)
Mar 27, 2024 1.900 1.900 1.810 1.820 204,572 -0.02(-1.09%)
Mar 26, 2024 1.890 1.950 1.840 1.840 496,124 -0.02(-1.08%)
Mar 25, 2024 1.860 1.880 1.840 1.860 58,060 +0.00(+0.00%)
Mar 22, 2024 1.840 1.900 1.820 1.860 62,352 +0.00(+0.00%)
Mar 21, 2024 1.890 1.890 1.830 1.860 238,781 -0.01(-0.53%)
Mar 20, 2024 1.780 1.880 1.760 1.870 299,899 +0.04(+2.19%)
Mar 19, 2024 1.820 1.850 1.740 1.830 380,020 -0.01(-0.54%)
Mar 18, 2024 1.980 1.990 1.810 1.840 384,206 -0.10(-5.15%)
Mar 15, 2024 1.890 1.950 1.860 1.940 545,726 +0.06(+3.19%)
Mar 14, 2024 1.980 1.980 1.860 1.880 155,911 -0.12(-6.00%)
Mar 13, 2024 1.950 2.020 1.916 2.000 253,753 +0.06(+3.09%)
Mar 12, 2024 1.890 1.950 1.870 1.940 193,838 +0.09(+4.86%)
Mar 11, 2024 1.870 1.925 1.820 1.850 265,372 +0.01(+0.54%)
Mar 08, 2024 1.850 1.910 1.830 1.840 160,570 -0.03(-1.60%)
Mar 07, 2024 1.920 1.920 1.830 1.870 330,111 -0.01(-0.53%)
Mar 06, 2024 1.890 1.920 1.870 1.880 90,969 +0.02(+1.08%)
Mar 05, 2024 1.940 1.950 1.860 1.860 231,727 -0.08(-4.12%)
Mar 04, 2024 1.900 1.950 1.865 1.940 243,851 +0.06(+3.19%)
Mar 01, 2024 2.000 2.050 1.880 1.880 784,211 -0.09(-4.57%)
Feb 29, 2024 2.070 2.080 1.970 1.970 1,171,186 -0.09(-4.37%)
Feb 28, 2024 2.000 2.180 1.962 2.060 1,144,903 +0.11(+5.64%)
Feb 27, 2024 1.790 2.000 1.790 1.950 510,310 +0.17(+9.55%)
Feb 26, 2024 1.770 1.790 1.750 1.780 198,155 +0.01(+0.56%)
Feb 23, 2024 1.790 1.790 1.740 1.770 121,939 -0.01(-0.56%)
Feb 22, 2024 1.790 1.799 1.740 1.780 152,271 +0.05(+2.89%)
Feb 21, 2024 1.670 1.745 1.670 1.730 321,136 +0.07(+4.22%)
Feb 20, 2024 1.830 1.830 1.640 1.660 221,021 -0.12(-6.74%)
Feb 16, 2024 1.700 1.790 1.700 1.780 112,758 +0.05(+2.89%)
Feb 15, 2024 1.680 1.765 1.680 1.730 148,127 +0.05(+2.98%)
Feb 14, 2024 1.630 1.680 1.630 1.680 94,314 +0.06(+3.70%)
Feb 13, 2024 1.670 1.700 1.620 1.620 107,354 -0.09(-5.26%)
Feb 12, 2024 1.680 1.760 1.680 1.710 95,667 +0.02(+1.18%)
Feb 09, 2024 1.690 1.717 1.670 1.690 104,918 -0.03(-1.74%)
Feb 08, 2024 1.730 1.750 1.690 1.720 147,444 +0.04(+2.38%)
Feb 07, 2024 1.760 1.760 1.680 1.680 290,752 -0.05(-2.89%)
Feb 06, 2024 1.740 1.760 1.685 1.730 245,039 +0.04(+2.37%)
Feb 05, 2024 1.760 1.780 1.690 1.690 150,948 -0.12(-6.63%)
Feb 02, 2024 1.780 1.840 1.780 1.810 136,055 -0.02(-1.09%)
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