Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.55 21.56 21.41 21.47 626,288 -0.38(-1.74%)
Feb 27, 2023 21.80 21.95 21.80 21.85 489,823 +0.38(+1.77%)
Feb 24, 2023 21.60 21.61 21.43 21.47 603,431 -0.27(-1.24%)
Feb 23, 2023 21.68 21.75 21.53 21.74 550,728 +0.16(+0.74%)
Feb 22, 2023 21.76 21.77 21.57 21.58 597,391 -0.27(-1.24%)
Feb 21, 2023 21.91 21.97 21.82 21.85 594,206 -0.04(-0.18%)
Feb 17, 2023 21.77 21.91 21.72 21.89 572,547 +0.23(+1.06%)
Feb 16, 2023 21.60 21.73 21.55 21.66 353,181 -0.08(-0.37%)
Feb 15, 2023 21.64 21.77 21.59 21.74 331,390 +0.00(+0.00%)
Feb 14, 2023 21.74 21.87 21.64 21.74 353,923 -0.14(-0.64%)
Feb 13, 2023 21.61 21.91 21.61 21.88 664,916 -0.16(-0.73%)
Feb 10, 2023 22.15 22.15 21.95 22.04 424,908 -0.01(-0.05%)
Feb 09, 2023 22.25 22.30 22.03 22.05 350,269 +0.11(+0.50%)
Feb 08, 2023 22.00 22.07 21.87 21.94 371,815 -0.30(-1.35%)
Feb 07, 2023 22.10 22.24 22.01 22.24 388,608 +0.14(+0.63%)
Feb 06, 2023 22.19 22.19 21.89 22.10 499,523 -0.12(-0.54%)
Feb 03, 2023 22.24 22.34 22.16 22.22 440,785 -0.11(-0.49%)
Feb 02, 2023 22.31 22.43 22.24 22.33 506,983 -0.11(-0.49%)
Feb 01, 2023 22.02 22.45 22.02 22.44 736,546 +0.24(+1.08%)
Jan 31, 2023 22.05 22.43 22.01 22.20 1,196,541 +0.93(+4.37%)
Jan 30, 2023 22.46 22.46 21.01 21.27 1,982,615 -1.45(-6.38%)
Jan 27, 2023 22.71 22.80 22.65 22.72 259,750 -0.02(-0.09%)
Jan 26, 2023 22.75 22.75 22.61 22.74 246,464 +0.11(+0.49%)
Jan 25, 2023 22.55 22.73 22.48 22.63 403,392 +0.25(+1.12%)
Jan 24, 2023 22.21 22.47 22.20 22.38 242,106 +0.15(+0.67%)
Jan 23, 2023 22.14 22.31 22.10 22.23 428,107 -0.10(-0.45%)
Jan 20, 2023 22.20 22.34 22.09 22.33 224,557 +0.25(+1.13%)
Jan 19, 2023 21.93 22.13 21.92 22.08 432,621 +0.20(+0.91%)
Jan 18, 2023 22.19 22.19 21.87 21.88 379,298 -0.01(-0.05%)
Jan 17, 2023 21.88 22.05 21.84 21.89 299,020 -0.24(-1.08%)
Jan 13, 2023 21.92 22.16 21.88 22.13 512,867 -0.07(-0.32%)
Jan 12, 2023 22.19 22.30 21.99 22.20 409,174 +0.26(+1.19%)
Jan 11, 2023 21.94 21.96 21.82 21.94 334,383 +0.17(+0.78%)
Jan 10, 2023 21.84 21.86 21.72 21.77 296,140 -0.14(-0.64%)
Jan 09, 2023 21.90 22.09 21.90 21.91 273,798 -0.02(-0.09%)
Jan 06, 2023 21.53 21.93 21.43 21.93 278,019 +0.61(+2.86%)
Jan 05, 2023 21.25 21.38 21.20 21.32 350,412 -0.05(-0.23%)
Jan 04, 2023 21.64 21.68 21.33 21.37 895,985 -0.38(-1.75%)
Jan 03, 2023 21.82 21.93 21.69 21.75 377,281 +0.07(+0.32%)
Dec 30, 2022 21.56 21.73 21.49 21.68 380,561 +0.10(+0.46%)
Dec 29, 2022 21.58 21.68 21.50 21.58 499,050 +0.41(+1.94%)
Dec 28, 2022 21.42 21.51 21.15 21.17 304,383 -0.37(-1.73%)
Dec 27, 2022 21.56 21.61 21.48 21.54 247,825 -0.08(-0.36%)
Dec 23, 2022 21.54 21.67 21.51 21.62 351,858 -0.02(-0.09%)
Dec 22, 2022 21.69 21.72 21.46 21.64 522,734 -0.07(-0.32%)
Dec 21, 2022 21.53 21.82 21.52 21.71 445,507 -0.23(-1.03%)
Dec 20, 2022 22.02 22.04 21.87 21.93 697,371 +0.24(+1.13%)
Dec 19, 2022 21.77 21.80 21.63 21.69 300,019 -0.02(-0.09%)
Dec 16, 2022 21.77 21.91 21.55 21.71 857,867 -0.18(-0.81%)
Dec 15, 2022 22.17 22.17 21.86 21.88 300,048 -0.41(-1.84%)
Dec 14, 2022 22.42 22.51 22.16 22.30 409,931 +0.14(+0.62%)
Dec 13, 2022 22.39 22.41 22.12 22.16 367,900 +0.09(+0.40%)
Dec 12, 2022 22.11 22.21 22.00 22.07 470,636 -0.18(-0.79%)
Dec 09, 2022 22.22 22.36 22.22 22.25 204,603 +0.16(+0.71%)
Dec 08, 2022 22.12 22.16 22.01 22.09 319,028 +0.09(+0.40%)
Dec 07, 2022 22.02 22.11 21.96 22.00 227,344 -0.03(-0.13%)
Dec 06, 2022 22.06 22.09 21.92 22.03 358,052 +0.09(+0.40%)
Dec 05, 2022 22.32 22.32 21.92 21.94 352,480 -0.58(-2.56%)
Dec 02, 2022 22.32 22.56 22.29 22.52 326,432 -0.32(-1.41%)
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