Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.395 8.395 8.129 8.188 199,096 -0.06(-0.72%)
Sep 28, 2023 8.109 8.277 8.001 8.247 423,233 +0.13(+1.58%)
Sep 27, 2023 8.346 8.346 7.996 8.119 285,211 -0.26(-3.06%)
Sep 26, 2023 8.514 8.523 8.316 8.376 190,570 -0.23(-2.64%)
Sep 25, 2023 8.770 8.602 8.504 8.602 212,073 -0.20(-2.24%)
Sep 22, 2023 8.879 9.066 8.721 8.800 141,913 +0.02(+0.22%)
Sep 21, 2023 8.879 9.027 8.780 8.780 178,225 -0.37(-4.09%)
Sep 20, 2023 8.879 9.313 8.879 9.155 218,974 +0.25(+2.77%)
Sep 19, 2023 9.184 9.184 8.839 8.908 204,088 -0.21(-2.27%)
Sep 18, 2023 9.155 9.194 8.977 9.115 181,074 -0.02(-0.22%)
Sep 15, 2023 9.007 9.204 8.849 9.135 426,734 +0.26(+2.89%)
Sep 14, 2023 9.096 9.244 8.849 8.879 323,992 -0.20(-2.22%)
Sep 13, 2023 9.070 9.222 9.023 9.080 149,573 +0.02(+0.21%)
Sep 12, 2023 9.089 9.194 8.937 9.061 160,132 -0.20(-2.16%)
Sep 11, 2023 9.280 9.375 9.175 9.261 106,877 +0.04(+0.41%)
Sep 08, 2023 9.089 9.346 9.080 9.222 105,935 +0.08(+0.83%)
Sep 07, 2023 9.318 9.318 8.937 9.146 169,653 -0.20(-2.14%)
Sep 06, 2023 9.203 9.432 9.137 9.346 183,528 +0.12(+1.34%)
Sep 05, 2023 9.441 9.460 9.080 9.222 176,715 -0.29(-3.00%)
Sep 01, 2023 9.774 9.793 9.470 9.508 245,324 -0.21(-2.15%)
Aug 31, 2023 9.879 9.993 9.489 9.717 279,013 -0.27(-2.67%)
Aug 30, 2023 10.27 10.29 9.888 9.983 214,108 -0.20(-1.96%)
Aug 29, 2023 10.09 10.19 9.926 10.18 337,910 +0.02(+0.19%)
Aug 28, 2023 9.850 10.24 9.755 10.16 237,054 +0.26(+2.59%)
Aug 25, 2023 9.888 9.964 9.636 9.907 158,277 -0.04(-0.38%)
Aug 24, 2023 9.917 10.15 9.698 9.945 255,067 +0.00(+0.00%)
Aug 23, 2023 9.546 10.08 9.289 9.945 431,304 +0.86(+9.41%)
Aug 22, 2023 8.966 9.145 8.966 9.089 228,503 +0.13(+1.49%)
Aug 21, 2023 8.947 9.042 8.842 8.956 179,510 +0.11(+1.29%)
Aug 18, 2023 8.643 8.937 8.643 8.842 255,922 +0.29(+3.33%)
Aug 17, 2023 8.842 8.918 8.547 8.557 245,932 -0.30(-3.43%)
Aug 16, 2023 9.004 9.051 8.833 8.861 224,452 -0.08(-0.85%)
Aug 15, 2023 9.080 9.201 8.904 8.937 349,245 -0.08(-0.84%)
Aug 14, 2023 9.175 9.203 8.956 9.013 271,401 -0.36(-3.85%)
Aug 11, 2023 9.527 9.612 9.327 9.375 232,343 -0.16(-1.70%)
Aug 10, 2023 9.669 9.764 9.422 9.536 207,786 +0.12(+1.31%)
Aug 09, 2023 9.517 9.555 9.365 9.413 131,166 -0.10(-1.10%)
Aug 08, 2023 9.517 9.650 9.422 9.517 182,307 -0.12(-1.28%)
Aug 07, 2023 9.764 9.817 9.527 9.641 118,172 -0.07(-0.69%)
Aug 04, 2023 9.631 9.974 9.631 9.707 217,606 +0.02(+0.20%)
Aug 03, 2023 9.612 9.774 9.527 9.688 205,626 -0.10(-1.07%)
Aug 02, 2023 10.12 10.12 9.726 9.793 175,263 -0.31(-3.10%)
Aug 01, 2023 10.42 10.42 10.00 10.11 196,148 -0.58(-5.43%)
Jul 31, 2023 10.38 10.85 10.38 10.69 185,402 +0.31(+3.03%)
Jul 28, 2023 10.39 10.49 10.17 10.37 470,759 +0.10(+1.02%)
Jul 27, 2023 10.76 10.76 10.14 10.27 273,005 -0.68(-6.25%)
Jul 26, 2023 11.10 11.10 10.72 10.95 194,672 -0.14(-1.29%)
Jul 25, 2023 10.86 11.14 10.79 11.10 124,524 +0.22(+2.01%)
Jul 24, 2023 11.05 11.16 10.73 10.88 151,696 -0.16(-1.46%)
Jul 21, 2023 10.92 11.11 10.89 11.04 154,866 +0.08(+0.69%)
Jul 20, 2023 11.16 11.21 10.84 10.96 155,311 -0.21(-1.87%)
Jul 19, 2023 11.27 11.35 11.04 11.17 185,126 -0.15(-1.34%)
Jul 18, 2023 11.24 11.39 11.14 11.32 236,923 +0.36(+3.30%)
Jul 17, 2023 10.67 11.01 10.57 10.96 201,818 +0.22(+2.04%)
Jul 14, 2023 10.63 10.91 10.53 10.74 206,693 +0.03(+0.27%)
Jul 13, 2023 10.74 10.76 10.53 10.72 341,480 +0.18(+1.71%)
Jul 12, 2023 10.02 10.68 10.02 10.53 444,630 +0.55(+5.52%)
Jul 11, 2023 9.907 10.09 9.802 9.983 228,322 +0.07(+0.67%)
Jul 10, 2023 9.584 9.993 9.536 9.917 248,529 +0.23(+2.36%)
Jul 07, 2023 9.726 9.869 9.622 9.688 236,287 +0.06(+0.59%)
Jul 06, 2023 9.660 9.793 9.574 9.631 264,396 -0.18(-1.84%)
Jul 05, 2023 10.35 10.35 9.793 9.812 232,620 -0.53(-5.15%)
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