Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.680 4.770 4.352 4.750 317,139 +0.20(+4.40%)
Dec 30, 2021 4.300 4.660 4.300 4.550 268,729 +0.33(+7.82%)
Dec 29, 2021 4.270 4.310 4.140 4.220 152,331 -0.08(-1.86%)
Dec 28, 2021 4.200 4.370 4.030 4.300 148,554 +0.04(+0.94%)
Dec 27, 2021 4.180 4.290 4.090 4.260 102,566 +0.05(+1.19%)
Dec 23, 2021 4.190 4.300 4.170 4.210 149,698 +0.01(+0.24%)
Dec 22, 2021 4.050 4.214 3.850 4.200 146,250 +0.11(+2.69%)
Dec 21, 2021 4.120 4.250 4.020 4.090 166,305 -0.10(-2.39%)
Dec 20, 2021 3.900 4.210 3.721 4.190 230,997 +0.14(+3.46%)
Dec 17, 2021 3.490 4.130 3.490 4.050 598,469 +0.51(+14.41%)
Dec 16, 2021 3.780 3.900 3.520 3.540 496,928 -0.30(-7.81%)
Dec 15, 2021 3.870 3.950 3.690 3.840 341,057 -0.08(-2.04%)
Dec 14, 2021 4.080 4.080 3.860 3.920 765,601 +0.15(+3.98%)
Dec 13, 2021 3.670 3.920 3.590 3.770 332,528 +0.05(+1.34%)
Dec 10, 2021 3.600 3.830 3.560 3.720 796,512 +0.10(+2.76%)
Dec 09, 2021 3.530 3.970 3.530 3.620 1,208,158 +0.12(+3.43%)
Dec 08, 2021 3.650 3.800 3.470 3.500 921,398 -0.14(-3.85%)
Dec 07, 2021 3.910 4.085 3.580 3.640 1,935,745 -0.17(-4.46%)
Dec 06, 2021 4.560 4.689 3.790 3.810 3,096,423 -2.19(-36.50%)
Dec 03, 2021 6.210 6.210 5.900 6.000 157,454 -0.17(-2.76%)
Dec 02, 2021 5.980 6.260 5.960 6.170 184,135 +0.19(+3.18%)
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