Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.290 2.350 2.210 2.300 176,307 +0.01(+0.44%)
Mar 30, 2022 2.380 2.420 2.250 2.290 220,974 -0.08(-3.38%)
Mar 29, 2022 2.390 2.480 2.330 2.370 199,456 +0.05(+2.16%)
Mar 28, 2022 2.310 2.420 2.260 2.320 140,097 -0.02(-0.85%)
Mar 25, 2022 2.520 2.560 2.330 2.340 206,647 -0.17(-6.77%)
Mar 24, 2022 2.500 2.570 2.440 2.510 253,389 -0.01(-0.40%)
Mar 23, 2022 2.620 2.660 2.480 2.520 222,265 -0.13(-4.91%)
Mar 22, 2022 2.500 2.740 2.462 2.650 200,829 +0.14(+5.58%)
Mar 21, 2022 2.720 2.720 2.445 2.510 199,568 -0.21(-7.72%)
Mar 18, 2022 2.740 2.910 2.580 2.720 381,998 +0.06(+2.26%)
Mar 17, 2022 2.350 2.720 2.350 2.660 478,634 +0.25(+10.37%)
Mar 16, 2022 1.990 2.650 1.910 2.410 1,073,490 +0.54(+28.88%)
Mar 15, 2022 1.890 1.930 1.800 1.870 373,346 -0.02(-1.06%)
Mar 14, 2022 1.990 2.030 1.860 1.890 475,123 -0.10(-5.03%)
Mar 11, 2022 2.140 2.200 1.980 1.990 540,251 -0.13(-6.13%)
Mar 10, 2022 2.350 2.360 2.000 2.120 932,062 -0.22(-9.40%)
Mar 09, 2022 2.420 2.480 2.200 2.340 311,639 -0.08(-3.31%)
Mar 08, 2022 2.150 2.500 2.140 2.420 742,470 +0.09(+3.86%)
Mar 07, 2022 2.260 2.400 2.200 2.330 316,780 +0.08(+3.56%)
Mar 04, 2022 2.300 2.370 2.240 2.250 200,890 -0.06(-2.60%)
Mar 03, 2022 2.590 2.590 2.280 2.310 508,259 -0.28(-10.81%)
Mar 02, 2022 2.570 2.620 2.490 2.590 210,129 +0.01(+0.39%)
Mar 01, 2022 2.810 2.860 2.535 2.580 274,996 -0.19(-6.86%)
Feb 28, 2022 2.820 2.950 2.760 2.770 194,151 -0.10(-3.48%)
Feb 25, 2022 2.890 2.990 2.810 2.870 116,100 +0.00(+0.00%)
Feb 24, 2022 2.660 2.890 2.660 2.870 444,952 +0.13(+4.74%)
Feb 23, 2022 2.940 2.950 2.740 2.740 136,663 -0.18(-6.16%)
Feb 22, 2022 3.000 3.010 2.880 2.920 239,162 -0.12(-3.95%)
Feb 18, 2022 3.040 0 -0.13(-4.10%)
Feb 17, 2022 3.380 3.380 3.160 3.170 98,356 -0.23(-6.76%)
Feb 16, 2022 3.380 3.440 3.290 3.400 180,311 +0.06(+1.80%)
Feb 15, 2022 3.400 3.440 3.290 3.340 203,232 -0.03(-0.89%)
Feb 14, 2022 3.440 3.540 3.360 3.370 321,458 -0.06(-1.75%)
Feb 11, 2022 3.620 3.700 3.430 3.430 207,108 -0.19(-5.25%)
Feb 10, 2022 3.410 3.810 3.410 3.620 792,951 -0.24(-6.22%)
Feb 09, 2022 3.970 4.030 3.830 3.860 212,310 -0.12(-3.02%)
Feb 08, 2022 4.440 4.440 3.940 3.980 457,273 -0.41(-9.34%)
Feb 07, 2022 4.250 4.500 4.250 4.390 102,866 +0.12(+2.81%)
Feb 04, 2022 4.180 4.410 4.075 4.270 150,639 +0.08(+1.91%)
Feb 03, 2022 4.230 4.190 150,117 -0.08(-1.87%)
Feb 02, 2022 4.410 4.540 4.070 4.270 238,027 -0.19(-4.26%)
Feb 01, 2022 4.360 4.520 4.300 4.460 170,849 +0.16(+3.72%)
Jan 31, 2022 4.050 4.300 218,894 +0.26(+6.44%)
Jan 28, 2022 3.980 4.060 3.780 4.040 206,719 +0.05(+1.25%)
Jan 27, 2022 4.230 4.230 3.920 3.990 187,974 -0.21(-5.00%)
Jan 26, 2022 4.440 4.440 4.200 4.200 181,320 -0.16(-3.67%)
Jan 25, 2022 4.470 4.510 4.280 4.360 80,539 -0.11(-2.46%)
Jan 24, 2022 4.230 4.480 4.120 4.470 201,223 +0.15(+3.47%)
Jan 21, 2022 4.260 4.400 4.184 4.320 249,531 +0.00(+0.00%)
Jan 20, 2022 4.580 4.720 4.270 4.320 301,183 -0.27(-5.88%)
Jan 19, 2022 4.635 4.789 4.530 4.590 248,421 -0.01(-0.22%)
Jan 18, 2022 4.470 4.610 4.425 4.600 375,507 +0.05(+1.10%)
Jan 14, 2022 4.550 0 +0.23(+5.32%)
Jan 13, 2022 4.190 4.360 4.130 4.320 187,685 +0.12(+2.86%)
Jan 12, 2022 4.160 4.300 4.060 4.200 507,184 +0.08(+1.94%)
Jan 11, 2022 4.120 4.250 4.010 4.120 169,403 -0.05(-1.20%)
Jan 10, 2022 4.220 4.220 4.052 4.170 125,226 -0.11(-2.57%)
Jan 07, 2022 4.440 4.540 4.150 4.280 1,130,681 -0.19(-4.25%)
Jan 06, 2022 4.400 4.580 4.330 4.470 381,074 -0.03(-0.67%)
Jan 05, 2022 4.480 4.730 4.390 4.500 307,333 +0.06(+1.35%)
Jan 04, 2022 4.750 4.775 4.360 4.440 204,336 -0.33(-6.92%)
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