Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.490 6.540 6.110 6.130 738,715 -0.41(-6.27%)
Dec 30, 2021 6.150 6.870 6.150 6.540 983,738 +0.37(+6.00%)
Dec 29, 2021 6.050 6.250 5.880 6.170 900,291 +0.09(+1.48%)
Dec 28, 2021 6.120 6.350 6.050 6.080 623,378 -0.10(-1.62%)
Dec 27, 2021 6.250 6.310 6.120 6.180 980,610 -0.08(-1.28%)
Dec 23, 2021 6.310 6.425 6.180 6.260 613,672 -0.05(-0.79%)
Dec 22, 2021 6.270 6.390 6.220 6.310 674,701 -0.02(-0.32%)
Dec 21, 2021 6.240 6.549 6.220 6.330 443,442 +0.13(+2.10%)
Dec 20, 2021 6.560 6.625 6.160 6.200 817,974 -0.51(-7.60%)
Dec 17, 2021 6.550 6.950 6.342 6.710 713,399 +0.23(+3.55%)
Dec 16, 2021 6.600 6.760 6.460 6.480 618,920 -0.03(-0.46%)
Dec 15, 2021 6.490 6.630 6.260 6.510 1,097,174 -0.03(-0.46%)
Dec 14, 2021 6.680 6.900 6.510 6.540 603,558 -0.21(-3.11%)
Dec 13, 2021 6.820 6.930 6.440 6.750 653,674 -0.04(-0.59%)
Dec 10, 2021 7.110 7.230 6.740 6.790 485,401 -0.37(-5.17%)
Dec 09, 2021 7.350 7.400 7.120 7.160 590,640 -0.16(-2.19%)
Dec 08, 2021 7.250 7.450 7.110 7.320 936,412 +0.08(+1.10%)
Dec 07, 2021 7.050 7.480 7.050 7.240 624,478 +0.24(+3.43%)
Dec 06, 2021 7.000 7.080 6.765 7.000 981,400 -0.02(-0.28%)
Dec 03, 2021 6.850 7.060 6.750 7.020 1,120,905 +0.15(+2.18%)
Dec 02, 2021 6.430 6.930 6.410 6.870 788,125 +0.40(+6.18%)
Dec 01, 2021 7.020 7.140 6.460 6.470 1,104,897 -0.38(-5.55%)
Nov 30, 2021 7.060 7.060 6.680 6.850 1,442,104 -0.24(-3.39%)
Nov 29, 2021 7.420 7.570 6.840 7.090 936,025 -0.29(-3.93%)
Nov 26, 2021 7.370 7.420 6.990 7.380 938,099 +0.27(+3.80%)
Nov 24, 2021 7.010 7.250 6.930 7.110 499,628 -0.04(-0.56%)
Nov 23, 2021 7.210 7.450 6.940 7.150 1,135,160 -0.10(-1.38%)
Nov 22, 2021 7.430 7.443 7.040 7.250 1,054,779 -0.17(-2.29%)
Nov 19, 2021 7.610 7.880 7.380 7.420 530,675 -0.14(-1.85%)
Nov 18, 2021 7.880 7.600 7.390 7.560 1,041,031 -0.37(-4.67%)
Nov 17, 2021 8.280 8.330 7.870 7.930 1,113,498 -0.45(-5.37%)
Nov 16, 2021 8.250 8.420 8.120 8.380 673,546 +0.08(+0.96%)
Nov 15, 2021 8.490 8.540 8.240 8.300 937,523 -0.17(-2.01%)
Nov 12, 2021 8.770 8.890 8.450 8.470 935,063 -0.31(-3.53%)
Nov 11, 2021 8.560 8.890 8.370 8.780 1,022,812 +0.32(+3.78%)
Nov 10, 2021 8.980 8.460 3,943,480 -0.98(-10.38%)
Nov 09, 2021 9.800 9.860 9.180 9.440 1,713,578 -0.21(-2.18%)
Nov 08, 2021 10.24 10.33 9.470 9.650 1,714,518 -0.70(-6.76%)
Nov 05, 2021 10.03 10.70 9.900 10.35 2,300,929 -0.47(-4.34%)
Nov 04, 2021 11.21 11.34 10.37 10.82 1,036,685 -0.38(-3.39%)
Nov 03, 2021 10.67 11.40 10.60 11.20 1,208,860 +0.46(+4.28%)
Nov 02, 2021 10.65 10.75 10.41 10.74 746,455 +0.06(+0.56%)
Nov 01, 2021 10.30 10.73 10.55 10.68 534,013 +0.45(+4.40%)
Oct 29, 2021 10.13 10.38 10.10 10.23 381,441 +0.08(+0.79%)
Oct 28, 2021 10.13 10.43 10.10 10.15 372,704 +0.01(+0.10%)
Oct 27, 2021 10.39 10.39 10.04 10.14 812,977 -0.25(-2.41%)
Oct 26, 2021 10.69 10.39 544,225 -0.25(-2.35%)
Oct 25, 2021 10.33 10.70 10.15 10.64 726,944 +0.30(+2.90%)
Oct 22, 2021 11.03 11.09 10.32 10.34 1,100,251 -0.86(-7.68%)
Oct 21, 2021 9.770 11.30 9.730 11.20 2,569,258 +1.46(+14.99%)
Oct 20, 2021 9.960 10.17 9.650 9.740 766,430 -0.16(-1.62%)
Oct 19, 2021 9.690 9.930 9.500 9.900 778,612 +0.30(+3.13%)
Oct 18, 2021 9.270 9.660 9.270 9.600 786,911 +0.25(+2.67%)
Oct 15, 2021 9.240 9.365 9.030 9.350 812,687 +0.25(+2.75%)
Oct 14, 2021 9.350 9.350 9.010 9.100 608,803 -0.19(-2.05%)
Oct 13, 2021 9.270 9.300 9.070 9.290 343,322 +0.07(+0.76%)
Oct 12, 2021 9.220 9.430 9.125 9.220 648,307 +0.12(+1.32%)
Oct 11, 2021 9.200 9.420 9.030 9.100 495,806 -0.18(-1.94%)
Oct 08, 2021 9.650 9.660 9.190 9.280 435,993 -0.38(-3.93%)
Oct 07, 2021 9.380 9.680 9.360 9.660 663,824 +0.35(+3.76%)
Oct 06, 2021 9.080 9.360 8.950 9.310 601,227 +0.10(+1.09%)
Oct 05, 2021 9.240 9.470 9.070 9.210 470,725 +0.02(+0.22%)
Oct 04, 2021 9.430 9.490 9.100 9.190 683,660 -0.30(-3.16%)
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