Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.32 11.43 11.17 11.34 2,437,463 -0.08(-0.70%)
Nov 29, 2021 11.66 11.73 11.33 11.42 570,983 -0.09(-0.78%)
Nov 26, 2021 11.33 11.59 11.30 11.51 483,805 -0.29(-2.46%)
Nov 24, 2021 11.96 12.06 11.78 11.80 570,919 -0.20(-1.67%)
Nov 23, 2021 11.73 12.03 11.73 12.00 903,129 +0.28(+2.39%)
Nov 22, 2021 11.64 11.91 11.52 11.72 847,153 +0.28(+2.45%)
Nov 19, 2021 11.36 11.56 11.29 11.44 1,085,902 -0.16(-1.38%)
Nov 18, 2021 11.60 11.61 11.58 11.60 452,811 +0.01(+0.09%)
Nov 17, 2021 11.86 11.93 11.58 11.59 468,273 -0.35(-2.93%)
Nov 16, 2021 11.98 12.00 11.81 11.94 828,178 -0.05(-0.42%)
Nov 15, 2021 12.00 12.08 11.97 11.99 1,273,377 -0.01(-0.08%)
Nov 12, 2021 11.92 12.02 11.83 12.00 969,809 +0.07(+0.59%)
Nov 11, 2021 11.82 11.96 11.82 11.93 740,808 +0.12(+1.02%)
Nov 10, 2021 11.97 11.81 711,009 -0.17(-1.42%)
Nov 09, 2021 12.04 12.07 11.86 11.98 1,522,130 -0.14(-1.16%)
Nov 08, 2021 12.10 12.26 12.10 12.12 656,726 +0.06(+0.50%)
Nov 05, 2021 12.22 12.27 12.03 12.06 799,270 +0.02(+0.17%)
Nov 04, 2021 12.39 12.39 11.95 12.04 940,243 -0.34(-2.75%)
Nov 03, 2021 12.58 12.58 12.22 12.38 573,130 -0.16(-1.28%)
Nov 02, 2021 12.34 12.63 12.23 12.54 804,975 +0.19(+1.54%)
Nov 01, 2021 12.25 12.28 12.23 12.35 420,684 +0.11(+0.90%)
Oct 29, 2021 12.25 12.36 12.14 12.24 1,508,405 -0.01(-0.08%)
Oct 28, 2021 12.11 12.25 12.06 12.25 765,547 +0.14(+1.16%)
Oct 27, 2021 12.24 12.31 12.10 12.11 1,045,196 -0.21(-1.70%)
Oct 26, 2021 12.23 12.32 604,063 +0.11(+0.90%)
Oct 25, 2021 12.22 12.36 12.19 12.21 1,383,692 -0.01(-0.08%)
Oct 22, 2021 12.00 12.22 2,378,971 +0.23(+1.92%)
Oct 21, 2021 11.97 12.18 11.94 11.99 961,050 -0.06(-0.50%)
Oct 20, 2021 12.11 12.22 12.01 12.05 879,195 -0.08(-0.66%)
Oct 19, 2021 12.22 12.26 12.08 12.13 627,691 -0.09(-0.74%)
Oct 18, 2021 11.97 12.29 11.97 12.22 739,504 +0.22(+1.83%)
Oct 15, 2021 11.82 12.03 11.69 12.00 4,009,082 +0.47(+4.08%)
Oct 14, 2021 11.55 11.59 11.31 11.53 640,436 +0.12(+1.05%)
Oct 13, 2021 11.41 11.45 11.20 11.41 433,723 -0.01(-0.09%)
Oct 12, 2021 11.35 11.47 11.25 11.42 531,015 +0.07(+0.62%)
Oct 11, 2021 11.52 11.69 11.35 11.35 836,332 -0.19(-1.65%)
Oct 08, 2021 11.46 11.62 11.42 11.54 510,817 +0.03(+0.26%)
Oct 07, 2021 11.47 11.72 11.40 11.51 2,525,391 +0.11(+0.96%)
Oct 06, 2021 11.22 11.45 11.17 11.40 1,306,979 +0.04(+0.35%)
Oct 05, 2021 11.14 11.42 11.12 11.36 3,520,946 +0.31(+2.81%)
Oct 04, 2021 11.18 11.40 11.00 11.05 1,543,152 -0.17(-1.52%)
Oct 01, 2021 11.20 11.31 11.09 11.22 1,004,609 +0.04(+0.36%)
Sep 30, 2021 11.36 11.44 11.13 11.18 997,502 -0.13(-1.15%)
Sep 29, 2021 11.50 11.53 11.31 11.31 2,409,385 -0.14(-1.22%)
Sep 28, 2021 11.66 11.84 11.41 11.45 3,190,908 -0.25(-2.14%)
Sep 27, 2021 11.55 11.80 11.54 11.70 10,252,170 +0.21(+1.83%)
Sep 24, 2021 11.51 11.53 11.43 11.49 5,669,666 -0.02(-0.17%)
Sep 23, 2021 11.45 11.55 11.45 11.51 12,679,900 +0.12(+1.05%)
Sep 22, 2021 11.21 11.50 11.21 11.39 1,960,237 +0.23(+2.06%)
Sep 21, 2021 11.17 11.32 11.02 11.16 2,757,125 +0.01(+0.09%)
Sep 20, 2021 11.25 11.29 11.05 11.15 2,526,318 -0.47(-4.04%)
Sep 17, 2021 11.70 11.86 11.60 11.62 6,462,643 -0.12(-1.02%)
Sep 16, 2021 11.85 11.99 11.66 11.74 9,435,488 -0.16(-1.34%)
Sep 15, 2021 11.81 11.95 11.73 11.90 25,436,144 +4.13(+53.15%)
Sep 14, 2021 9.020 9.100 7.630 7.770 3,323,137 -1.08(-12.20%)
Sep 13, 2021 8.430 9.020 8.360 8.850 4,122,821 +0.51(+6.12%)
Sep 10, 2021 8.400 8.490 8.245 8.340 816,386 +0.05(+0.60%)
Sep 09, 2021 8.400 8.570 8.050 8.290 1,968,572 -0.10(-1.19%)
Sep 08, 2021 8.030 8.485 8.000 8.390 2,876,221 +0.33(+4.09%)
Sep 07, 2021 7.870 8.090 7.860 8.060 1,307,894 +0.21(+2.68%)
Sep 03, 2021 7.950 7.990 7.790 7.850 414,645 -0.10(-1.26%)
Sep 02, 2021 7.990 8.040 7.810 7.950 1,145,835 -0.03(-0.38%)
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