Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.540 9.740 9.360 9.370 248,834 -0.12(-1.26%)
Mar 30, 2022 9.460 9.650 9.380 9.490 139,270 +0.12(+1.28%)
Mar 29, 2022 9.000 9.380 8.880 9.370 161,717 +0.16(+1.74%)
Mar 28, 2022 9.550 9.570 9.160 9.210 232,904 -0.55(-5.64%)
Mar 25, 2022 9.750 9.800 9.550 9.760 96,104 -0.06(-0.61%)
Mar 24, 2022 10.05 10.19 9.790 9.820 273,668 -0.12(-1.21%)
Mar 23, 2022 9.600 9.990 9.570 9.940 241,554 +0.32(+3.33%)
Mar 22, 2022 9.880 9.880 9.420 9.620 211,080 -0.26(-2.63%)
Mar 21, 2022 9.680 10.05 9.670 9.880 210,692 +0.21(+2.17%)
Mar 18, 2022 10.07 10.13 9.670 9.670 1,163,571 -0.61(-5.93%)
Mar 17, 2022 9.790 10.50 9.790 10.28 489,794 +0.59(+6.09%)
Mar 16, 2022 9.730 9.860 9.440 9.690 393,584 -0.07(-0.72%)
Mar 15, 2022 9.210 10.09 9.140 9.760 354,934 +0.23(+2.41%)
Mar 14, 2022 9.700 9.850 9.350 9.530 414,851 -0.31(-3.15%)
Mar 11, 2022 9.770 10.01 9.680 9.840 232,266 -0.32(-3.15%)
Mar 10, 2022 9.920 10.29 9.892 10.16 347,965 +0.09(+0.89%)
Mar 09, 2022 9.700 10.24 9.560 10.07 318,712 -0.08(-0.79%)
Mar 08, 2022 10.50 10.96 9.780 10.15 636,995 -0.33(-3.15%)
Mar 07, 2022 10.59 10.67 10.15 10.48 321,541 +0.22(+2.14%)
Mar 04, 2022 9.890 10.40 9.800 10.26 338,916 +0.47(+4.80%)
Mar 03, 2022 9.820 9.870 9.580 9.790 154,185 -0.03(-0.31%)
Mar 02, 2022 9.690 9.930 9.610 9.820 211,759 +0.01(+0.10%)
Mar 01, 2022 9.250 9.920 9.250 9.810 309,037 +0.67(+7.33%)
Feb 28, 2022 9.310 9.310 9.050 9.140 195,951 -0.03(-0.33%)
Feb 25, 2022 8.860 9.250 8.920 9.170 221,756 +0.22(+2.46%)
Feb 24, 2022 9.250 9.400 8.710 8.950 476,047 -0.08(-0.89%)
Feb 23, 2022 8.730 9.110 8.730 9.030 281,703 +0.24(+2.73%)
Feb 22, 2022 8.850 8.990 8.640 8.790 155,668 -0.01(-0.11%)
Feb 18, 2022 8.800 0 -0.16(-1.79%)
Feb 17, 2022 8.860 9.110 8.700 8.960 231,648 +0.38(+4.43%)
Feb 16, 2022 8.200 8.670 8.160 8.580 157,014 +0.40(+4.89%)
Feb 15, 2022 8.180 8.350 7.950 8.180 191,268 -0.21(-2.50%)
Feb 14, 2022 8.390 8.640 8.250 8.390 262,592 +0.06(+0.72%)
Feb 11, 2022 7.850 8.620 7.850 8.330 289,812 +0.45(+5.71%)
Feb 10, 2022 8.080 8.310 7.760 7.880 174,573 -0.28(-3.43%)
Feb 09, 2022 8.250 8.350 8.120 8.160 122,768 -0.13(-1.57%)
Feb 08, 2022 8.070 8.300 8.050 8.290 139,853 +0.19(+2.35%)
Feb 07, 2022 7.740 8.230 7.700 8.100 189,791 +0.28(+3.58%)
Feb 04, 2022 7.810 7.920 7.770 7.820 167,805 -0.16(-2.01%)
Feb 03, 2022 8.000 7.980 145,914 -0.05(-0.62%)
Feb 02, 2022 8.050 8.190 7.940 8.030 148,081 -0.03(-0.37%)
Feb 01, 2022 8.060 8.190 7.940 8.060 172,594 +0.08(+1.00%)
Jan 31, 2022 7.690 7.990 7.980 140,887 +0.31(+4.04%)
Jan 28, 2022 7.660 7.770 7.510 7.670 190,450 -0.11(-1.41%)
Jan 27, 2022 7.910 8.100 7.665 7.780 256,640 -0.29(-3.59%)
Jan 26, 2022 8.270 8.405 7.890 8.070 296,662 -0.38(-4.50%)
Jan 25, 2022 8.240 8.510 8.090 8.450 165,559 +0.08(+0.96%)
Jan 24, 2022 8.490 8.490 8.050 8.370 194,686 -0.07(-0.83%)
Jan 21, 2022 8.740 8.840 8.390 8.440 199,517 -0.15(-1.75%)
Jan 20, 2022 8.990 9.110 8.570 8.590 234,673 -0.36(-4.02%)
Jan 19, 2022 8.110 8.990 8.110 8.950 327,890 +0.94(+11.74%)
Jan 18, 2022 8.170 8.280 7.910 8.010 221,748 -0.19(-2.32%)
Jan 14, 2022 8.200 0 -0.11(-1.32%)
Jan 13, 2022 8.550 8.570 8.280 8.310 108,062 -0.22(-2.58%)
Jan 12, 2022 8.500 8.550 8.262 8.530 130,856 +0.18(+2.16%)
Jan 11, 2022 8.300 8.410 8.148 8.350 109,934 +0.09(+1.09%)
Jan 10, 2022 8.100 8.290 7.910 8.260 147,084 +0.18(+2.23%)
Jan 07, 2022 8.150 8.240 8.048 8.080 89,169 +0.00(+0.00%)
Jan 06, 2022 8.150 8.199 8.040 8.080 176,715 -0.06(-0.74%)
Jan 05, 2022 8.340 8.640 8.050 8.140 182,775 -0.01(-0.12%)
Jan 04, 2022 8.250 8.380 8.110 8.150 196,803 -0.06(-0.73%)
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