Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2540 2632 2508 2602 0 -30.49(-1.16%)
Feb 27, 2020 2656 2724 2594 2633 0 -87.67(-3.22%)
Feb 26, 2020 2766 2808 2706 2720 0 -27.90(-1.02%)
Feb 25, 2020 2848 2867 2725 2748 0 -93.10(-3.28%)
Feb 24, 2020 2823 2875 2790 2841 0 -90.41(-3.08%)
Feb 21, 2020 2902 2961 2856 2932 0 +12.44(+0.43%)
Feb 20, 2020 3025 3084 2864 2919 0 -150.10(-4.89%)
Feb 19, 2020 3059 3101 3035 3070 0 +25.11(+0.82%)
Feb 18, 2020 3046 3077 3009 3044 0 -11.77(-0.39%)
Feb 14, 2020 3053 3085 3008 3056 0 +7.66(+0.25%)
Feb 13, 2020 3024 3081 3011 3048 0 +6.70(+0.22%)
Feb 12, 2020 3058 3082 3018 3042 0 +10.23(+0.34%)
Feb 11, 2020 3012 3066 3003 3032 0 +40.15(+1.34%)
Feb 10, 2020 2985 3022 2964 2991 0 -4.14(-0.14%)
Feb 07, 2020 3044 3054 2985 2996 0 -68.01(-2.22%)
Feb 06, 2020 3113 3118 3046 3064 0 -25.35(-0.82%)
Feb 05, 2020 3059 3106 3037 3089 0 +66.36(+2.20%)
Feb 04, 2020 3036 3070 2991 3023 0 +49.98(+1.68%)
Feb 03, 2020 2963 3009 2939 2973 0 +21.96(+0.74%)
Jan 31, 2020 3013 3038 2929 2951 0 -79.53(-2.62%)
Jan 30, 2020 2986 3047 2956 3030 0 +21.70(+0.72%)
Jan 29, 2020 3044 3068 2989 3008 0 -0.35(-0.01%)
Jan 28, 2020 3008 3038 2981 3009 0 +26.56(+0.89%)
Jan 27, 2020 2964 3013 2951 2982 0 -45.88(-1.52%)
Jan 24, 2020 3083 3086 3002 3028 0 -51.15(-1.66%)
Jan 23, 2020 3062 3094 3009 3079 0 -1.68(-0.05%)
Jan 22, 2020 3086 3104 3061 3081 0 +5.71(+0.19%)
Jan 21, 2020 3132 3148 3055 3075 0 -84.53(-2.68%)
Jan 17, 2020 3172 3187 3138 3160 0 +3.69(+0.12%)
Jan 16, 2020 3153 3187 3125 3156 0 +24.01(+0.77%)
Jan 15, 2020 3120 3159 3099 3132 0 +0.12(+0.00%)
Jan 14, 2020 3112 3155 3096 3132 0 +13.30(+0.43%)
Jan 13, 2020 3090 3142 3071 3119 0 +44.41(+1.44%)
Jan 10, 2020 3105 3116 3063 3074 0 -30.59(-0.99%)
Jan 09, 2020 3101 3121 3071 3105 0 +15.35(+0.50%)
Jan 08, 2020 3084 3125 3071 3089 0 -0.41(-0.01%)
Jan 07, 2020 3074 3117 3058 3090 0 +6.44(+0.21%)
Jan 06, 2020 3075 3100 3047 3083 0 -5.80(-0.19%)
Jan 03, 2020 3063 3108 3047 3089 0 -12.52(-0.40%)
Jan 02, 2020 3141 3151 3067 3102 0 -14.25(-0.46%)
Dec 31, 2019 3112 3147 3102 3116 0 -1.63(-0.05%)
Dec 30, 2019 3122 3146 3101 3118 0 -0.44(-0.01%)
Dec 27, 2019 3133 3147 3102 3118 0 -11.98(-0.38%)
Dec 26, 2019 3139 3159 3099 3130 0 -5.12(-0.16%)
Dec 24, 2019 3140 3160 3122 3135 0 +0.72(+0.02%)
Dec 23, 2019 3132 3153 3100 3134 0 +6.20(+0.20%)
Dec 20, 2019 3133 3166 3098 3128 0 -18.22(-0.58%)
Dec 19, 2019 3156 3185 3128 3146 0 -10.45(-0.33%)
Dec 18, 2019 3152 3170 3110 3157 0 +4.43(+0.14%)
Dec 17, 2019 3116 3169 3088 3153 0 +45.54(+1.47%)
Dec 16, 2019 3148 3169 3096 3107 0 -18.25(-0.58%)
Dec 13, 2019 3152 3178 3103 3125 0 -32.38(-1.03%)
Dec 12, 2019 3105 3174 3084 3158 0 +36.12(+1.16%)
Dec 11, 2019 3111 3145 3096 3121 0 +16.39(+0.53%)
Dec 10, 2019 3111 3138 3086 3105 0 -14.95(-0.48%)
Dec 09, 2019 3119 3159 3104 3120 0 -0.57(-0.02%)
Dec 06, 2019 3090 3148 3080 3121 0 +58.09(+1.90%)
Dec 05, 2019 3041 3079 3018 3063 0 +27.56(+0.91%)
Dec 04, 2019 3054 3093 3023 3035 0 -0.23(-0.01%)
Dec 03, 2019 3013 3050 2982 3035 0 -25.32(-0.83%)
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