Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.180 1.190 1.170 1.180 170,946 +0.01(+0.85%)
Aug 29, 2024 1.200 1.210 1.170 1.170 159,982 -0.03(-2.50%)
Aug 28, 2024 1.180 1.210 1.160 1.200 389,245 +0.01(+0.84%)
Aug 27, 2024 1.200 1.220 1.180 1.190 164,510 -0.03(-2.46%)
Aug 26, 2024 1.200 1.220 1.200 1.220 167,264 +0.01(+0.83%)
Aug 23, 2024 1.230 1.230 1.200 1.210 115,925 +0.01(+0.83%)
Aug 22, 2024 1.260 1.260 1.200 1.200 149,875 -0.07(-5.51%)
Aug 21, 2024 1.250 1.280 1.230 1.270 226,685 +0.02(+1.60%)
Aug 20, 2024 1.280 1.280 1.230 1.250 211,705 -0.03(-2.34%)
Aug 19, 2024 1.200 1.280 1.180 1.280 443,522 +0.09(+7.56%)
Aug 16, 2024 1.170 1.200 1.150 1.190 239,592 +0.01(+0.85%)
Aug 15, 2024 1.230 1.230 1.150 1.180 724,772 +0.01(+0.85%)
Aug 14, 2024 1.200 1.230 1.170 1.170 292,001 -0.02(-1.68%)
Aug 13, 2024 1.140 1.200 1.135 1.190 392,108 +0.05(+4.39%)
Aug 12, 2024 1.190 1.190 1.135 1.140 283,411 -0.02(-1.72%)
Aug 09, 2024 1.180 1.190 1.150 1.160 431,689 -0.01(-0.85%)
Aug 08, 2024 1.200 1.230 1.140 1.170 817,119 -0.02(-1.68%)
Aug 07, 2024 1.280 1.280 1.165 1.190 1,220,364 -0.03(-2.46%)
Aug 06, 2024 1.280 1.295 1.215 1.220 1,075,312 -0.02(-1.61%)
Aug 05, 2024 1.220 1.281 1.195 1.240 781,553 -0.04(-3.13%)
Aug 02, 2024 1.310 1.315 1.275 1.280 693,566 -0.04(-3.03%)
Aug 01, 2024 1.390 1.390 1.310 1.320 488,399 -0.02(-1.49%)
Jul 31, 2024 1.310 1.360 1.305 1.340 531,279 +0.03(+2.29%)
Jul 30, 2024 1.330 1.365 1.280 1.310 695,412 -0.02(-1.50%)
Jul 29, 2024 1.380 1.410 1.330 1.330 400,958 -0.06(-4.32%)
Jul 26, 2024 1.340 1.410 1.340 1.390 403,617 +0.04(+2.96%)
Jul 25, 2024 1.380 1.400 1.335 1.350 524,990 -0.03(-2.17%)
Jul 24, 2024 1.390 1.420 1.360 1.380 507,823 -0.02(-1.43%)
Jul 23, 2024 1.370 1.400 1.350 1.400 624,894 +0.07(+5.26%)
Jul 22, 2024 1.320 1.400 1.310 1.330 530,095 +0.01(+0.76%)
Jul 19, 2024 1.310 1.340 1.300 1.320 431,613 +0.01(+0.76%)
Jul 18, 2024 1.320 1.350 1.260 1.310 1,134,540 -0.01(-0.76%)
Jul 17, 2024 1.430 1.430 1.320 1.320 3,532,975 -0.02(-1.49%)
Jul 16, 2024 1.350 1.370 1.330 1.340 2,478,500 -0.01(-0.74%)
Jul 15, 2024 1.330 1.370 1.300 1.350 608,129 +0.03(+2.27%)
Jul 12, 2024 1.260 1.330 1.250 1.320 551,138 +0.06(+4.76%)
Jul 11, 2024 1.300 1.300 1.250 1.260 759,398 -0.01(-0.79%)
Jul 10, 2024 1.250 1.280 1.250 1.270 655,510 +0.01(+0.79%)
Jul 09, 2024 1.300 1.320 1.250 1.260 893,429 -0.01(-0.79%)
Jul 08, 2024 1.240 1.290 1.200 1.270 1,373,452 +0.07(+5.83%)
Jul 05, 2024 1.150 1.240 1.120 1.200 935,947 +0.05(+4.35%)
Jul 03, 2024 1.170 1.185 1.140 1.150 419,797 +0.01(+0.88%)
Jul 02, 2024 1.180 1.190 1.120 1.140 651,024 -0.01(-0.87%)
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