Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5996 6003 5867 5957 0 -37.67(-0.63%)
Jul 30, 2020 5941 6091 5890 5994 0 +162.20(+2.78%)
Jul 29, 2020 5782 5860 5752 5832 0 +69.10(+1.20%)
Jul 28, 2020 5821 5838 5754 5763 0 -21.66(-0.37%)
Jul 27, 2020 5781 5828 5741 5785 0 +8.00(+0.14%)
Jul 24, 2020 5785 5839 5749 5777 0 -10.68(-0.18%)
Jul 23, 2020 5840 5855 5742 5787 0 -12.82(-0.22%)
Jul 22, 2020 5742 5835 5742 5800 0 +68.40(+1.19%)
Jul 21, 2020 5707 5772 5672 5732 0 +20.71(+0.36%)
Jul 20, 2020 5720 5748 5649 5711 0 -4.26(-0.07%)
Jul 17, 2020 5721 5734 5613 5715 0 +30.71(+0.54%)
Jul 16, 2020 5667 5739 5653 5685 0 +17.74(+0.31%)
Jul 15, 2020 5630 5698 5604 5667 0 +106.09(+1.91%)
Jul 14, 2020 5431 5587 5412 5561 0 +127.84(+2.35%)
Jul 13, 2020 5482 5566 5415 5433 0 -17.03(-0.31%)
Jul 10, 2020 5412 5458 5338 5450 0 +28.49(+0.53%)
Jul 09, 2020 5467 5482 5356 5421 0 -58.08(-1.06%)
Jul 08, 2020 5507 5532 5388 5479 0 -34.74(-0.63%)
Jul 07, 2020 5558 5598 5507 5514 0 -54.35(-0.98%)
Jul 06, 2020 5693 5704 5548 5569 0 -70.20(-1.24%)
Jul 02, 2020 5628 5690 5573 5639 0 +67.32(+1.21%)
Jul 01, 2020 5556 5620 5465 5571 0 +4.32(+0.08%)
Jun 30, 2020 5568 5605 5486 5567 0 -2.84(-0.05%)
Jun 29, 2020 5514 5586 5423 5570 0 +112.10(+2.05%)
Jun 26, 2020 5468 5519 5426 5458 0 -21.70(-0.40%)
Jun 25, 2020 5446 5505 5372 5480 0 +9.57(+0.17%)
Jun 24, 2020 5629 5632 5461 5470 0 -195.32(-3.45%)
Jun 23, 2020 5725 5752 5657 5665 0 -32.35(-0.57%)
Jun 22, 2020 5600 5730 5556 5698 0 +97.80(+1.75%)
Jun 19, 2020 5760 5761 5565 5600 0 -62.06(-1.10%)
Jun 18, 2020 5661 5703 5597 5662 0 -36.12(-0.63%)
Jun 17, 2020 5647 5745 5577 5698 0 +84.79(+1.51%)
Jun 16, 2020 5638 5702 5504 5613 0 +124.61(+2.27%)
Jun 15, 2020 5270 5525 5250 5489 0 +89.07(+1.65%)
Jun 12, 2020 5480 5484 5288 5400 0 +43.63(+0.81%)
Jun 11, 2020 5438 5527 5322 5356 0 -184.44(-3.33%)
Jun 10, 2020 5643 5667 5521 5540 0 -104.62(-1.85%)
Jun 09, 2020 5630 5682 5578 5645 0 -18.11(-0.32%)
Jun 08, 2020 5645 5763 5618 5663 0 -29.87(-0.52%)
Jun 05, 2020 5693 5742 5603 5693 0 +105.17(+1.88%)
Jun 04, 2020 5599 5648 5528 5588 0 -56.60(-1.00%)
Jun 03, 2020 5538 5729 5535 5644 0 +114.40(+2.07%)
Jun 02, 2020 5592 5602 5499 5530 0 -45.56(-0.82%)
Jun 01, 2020 5598 5641 5551 5576 0 -27.08(-0.48%)
May 29, 2020 5561 5663 5535 5603 0 +11.84(+0.21%)
May 28, 2020 5715 5719 5550 5591 0 -91.32(-1.61%)
May 27, 2020 5553 5688 5429 5682 0 +210.67(+3.85%)
May 26, 2020 5655 5705 5431 5471 0 +21.51(+0.39%)
May 22, 2020 5390 5467 5301 5450 0 +54.90(+1.02%)
May 21, 2020 5428 5440 5312 5395 0 -38.54(-0.71%)
May 20, 2020 5468 5587 5396 5434 0 +32.75(+0.61%)
May 19, 2020 5492 5507 5347 5401 0 +124.97(+2.37%)
May 18, 2020 5325 5446 5247 5276 0 +77.54(+1.49%)
May 15, 2020 5045 5238 5033 5198 0 +118.74(+2.34%)
May 14, 2020 4950 5104 4914 5080 0 +63.07(+1.26%)
May 13, 2020 5080 5126 4937 5017 0 -61.40(-1.21%)
May 12, 2020 5152 5184 5066 5078 0 -40.67(-0.79%)
May 11, 2020 5091 5158 5025 5119 0 -3.21(-0.06%)
May 08, 2020 4998 5137 4934 5122 0 +220.93(+4.51%)
May 07, 2020 5041 5143 4874 4901 0 -87.19(-1.75%)
May 06, 2020 4982 5068 4882 4988 0 +34.04(+0.69%)
May 05, 2020 4954 5010 4921 4954 0 +59.75(+1.22%)
May 04, 2020 4759 4946 4742 4894 0 +91.85(+1.91%)
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