Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 28660 28779 28420 28509 0 -591.83(-2.03%)
Apr 19, 2021 29356 29361 29014 29100 0 -584.99(-1.97%)
Apr 18, 2021 29688 29808 29531 29685 0 +2.00(+0.01%)
Apr 15, 2021 29789 29789 29622 29683 0 +40.68(+0.14%)
Apr 14, 2021 29574 29788 29559 29643 0 +21.70(+0.07%)
Apr 13, 2021 29718 29722 29567 29621 0 -130.62(-0.44%)
Apr 12, 2021 29606 29897 29574 29752 0 +212.88(+0.72%)
Apr 11, 2021 29874 29876 29539 29539 0 -229.33(-0.77%)
Apr 08, 2021 29866 30064 29768 29768 0 +59.08(+0.20%)
Apr 07, 2021 29676 29745 29516 29709 0 -21.81(-0.07%)
Apr 06, 2021 29743 29868 29524 29731 0 +34.16(+0.12%)
Apr 05, 2021 30209 30209 29666 29697 0 -392.62(-1.30%)
Apr 04, 2021 30085 30195 30024 30089 0 +235.25(+0.79%)
Apr 01, 2021 29705 29870 29694 29854 0 +465.13(+1.58%)
Mar 31, 2021 29442 29585 29319 29389 0 +210.07(+0.72%)
Mar 30, 2021 29278 29349 29166 29179 0 -253.90(-0.86%)
Mar 29, 2021 29365 29478 29284 29433 0 +48.18(+0.16%)
Mar 28, 2021 29478 29578 29201 29385 0 +207.82(+0.71%)
Mar 25, 2021 29069 29241 28953 29177 0 +446.82(+1.56%)
Mar 24, 2021 28457 28822 28415 28730 0 +324.36(+1.14%)
Mar 23, 2021 28766 28868 28379 28406 0 -590.40(-2.04%)
Mar 22, 2021 29381 29497 28996 28996 0 -178.23(-0.61%)
Mar 21, 2021 29444 29473 29108 29174 0 -617.90(-2.07%)
Mar 18, 2021 29905 30050 29621 29792 0 -424.70(-1.41%)
Mar 17, 2021 30148 30485 30042 30217 0 +302.42(+1.01%)
Mar 16, 2021 29837 29985 29825 29914 0 -6.76(-0.02%)
Mar 15, 2021 29770 30026 29755 29921 0 +154.12(+0.52%)
Mar 14, 2021 29804 29885 29670 29767 0 +49.14(+0.17%)
Mar 11, 2021 29288 29744 29210 29718 0 +506.19(+1.73%)
Mar 10, 2021 29212 0 +175.08(+0.60%)
Mar 09, 2021 29037 0 +8.62(+0.03%)
Mar 08, 2021 29028 0 +284.69(+0.99%)
Mar 07, 2021 28743 0 -121.07(-0.42%)
Mar 04, 2021 28864 0 -65.79(-0.23%)
Mar 03, 2021 28930 0 -628.99(-2.13%)
Mar 02, 2021 29559 0 +150.93(+0.51%)
Mar 01, 2021 29408 0 -255.33(-0.86%)
Feb 28, 2021 29664 0 +697.49(+2.41%)
Feb 25, 2021 28966 0 -1202.26(-3.99%)
Feb 24, 2021 30168 0 +496.57(+1.67%)
Feb 23, 2021 29672 0 -484.33(-1.61%)
Feb 21, 2021 30156 0 +138.11(+0.46%)
Feb 18, 2021 30018 0 -218.17(-0.72%)
Feb 17, 2021 30236 0 -56.10(-0.19%)
Feb 16, 2021 30292 0 -175.56(-0.58%)
Feb 15, 2021 30468 0 +383.60(+1.28%)
Feb 14, 2021 30084 0 +564.08(+1.91%)
Feb 11, 2021 29520 0 -42.86(-0.14%)
Feb 09, 2021 29563 0 +57.00(+0.19%)
Feb 08, 2021 29506 0 +117.43(+0.40%)
Feb 07, 2021 29388 0 +609.31(+2.12%)
Feb 04, 2021 28779 0 +437.24(+1.54%)
Feb 03, 2021 28342 0 -304.55(-1.06%)
Feb 02, 2021 28646 0 +284.33(+1.00%)
Feb 01, 2021 28362 0 +271.12(+0.97%)
Jan 31, 2021 28091 0 +427.66(+1.55%)
Jan 28, 2021 27663 0 -534.03(-1.89%)
Jan 27, 2021 28197 0 -437.79(-1.53%)
Jan 26, 2021 28635 0 +89.03(+0.31%)
Jan 25, 2021 28546 0 -276.11(-0.96%)
Jan 24, 2021 28822 0 +190.84(+0.67%)
Jan 21, 2021 28631 0 -125.41(-0.44%)
Jan 20, 2021 28757 0 +233.60(+0.82%)
Jan 19, 2021 28523 0 -110.20(-0.38%)
Jan 18, 2021 28633 0 +391.25(+1.39%)
Jan 17, 2021 28242 0 -276.97(-0.97%)
Jan 14, 2021 28519 0 -179.08(-0.62%)
Jan 13, 2021 28698 0 +241.67(+0.85%)
Jan 12, 2021 28457 0 +292.25(+1.04%)
Jan 11, 2021 28164 0 +25.31(+0.09%)
Jan 07, 2021 28139 0 +648.90(+2.36%)
Jan 06, 2021 27490 0 +434.19(+1.60%)
Jan 05, 2021 27056 0 -102.69(-0.38%)
Jan 04, 2021 27159 0 -99.75(-0.37%)
Jan 03, 2021 27258 0 -185.79(-0.68%)
Dec 29, 2020 27444 0 -123.98(-0.45%)
Dec 28, 2020 27568 0 +714.12(+2.66%)
Dec 27, 2020 26854 0 +197.42(+0.74%)
Dec 24, 2020 26657 0 -11.74(-0.04%)
Dec 23, 2020 26668 0 +143.56(+0.54%)
Dec 22, 2020 26525 0 +88.40(+0.33%)
Dec 21, 2020 26436 0 -278.03(-1.04%)
Dec 20, 2020 26714 0 -48.97(-0.18%)
Dec 17, 2020 26763 0 -43.28(-0.16%)
Dec 16, 2020 26807 0 +49.27(+0.18%)
Dec 15, 2020 26757 0 +69.56(+0.26%)
Dec 14, 2020 26688 0 -44.60(-0.17%)
Dec 13, 2020 26732 0 +79.92(+0.30%)
Dec 10, 2020 26653 0 -103.72(-0.39%)
Dec 09, 2020 26756 0 -61.70(-0.23%)
Dec 08, 2020 26818 0 +350.86(+1.33%)
Dec 07, 2020 26467 0 -80.36(-0.30%)
Dec 06, 2020 26547 0 -203.80(-0.76%)
Dec 03, 2020 26751 0 -58.13(-0.22%)
Dec 02, 2020 26809 0 +8.39(+0.03%)
Dec 01, 2020 26885 26890 26695 26801 0 +13.44(+0.05%)
Nov 30, 2020 26788 0 +353.92(+1.34%)
Nov 29, 2020 26434 0 -211.09(-0.79%)
Nov 26, 2020 26645 0 +107.40(+0.40%)
Nov 25, 2020 26537 0 +240.45(+0.91%)
Nov 24, 2020 26297 0 +131.27(+0.50%)
Nov 23, 2020 26166 0 +638.22(+2.50%)
Nov 19, 2020 25527 0 -487.25(-1.87%)
Nov 16, 2020 26015 0 +107.69(+0.42%)
Nov 15, 2020 25907 0 +521.06(+2.05%)
Nov 12, 2020 25386 0 -135.01(-0.53%)
Nov 11, 2020 25521 0 +171.28(+0.68%)
Nov 10, 2020 25350 0 +444.01(+1.78%)
Nov 09, 2020 24906 0 +65.75(+0.26%)
Nov 08, 2020 24840 0 +514.61(+2.12%)
Nov 05, 2020 24325 0 +219.95(+0.91%)
Nov 04, 2020 24105 0 +410.05(+1.73%)
Nov 03, 2020 23695 0 +399.75(+1.72%)
Nov 01, 2020 23295 0 +318.35(+1.39%)
Oct 29, 2020 22977 0 -354.81(-1.52%)
Oct 28, 2020 23171 23374 23171 23332 0 -86.57(-0.37%)
Oct 27, 2020 23373 23451 23334 23419 0 -67.29(-0.29%)
Oct 26, 2020 23377 23486 23232 23486 0 -8.54(-0.04%)
Oct 25, 2020 23521 23573 23476 23494 0 -22.25(-0.09%)
Oct 22, 2020 23559 23588 23469 23517 0 +42.32(+0.18%)
Oct 21, 2020 23526 23556 23436 23474 0 -165.19(-0.70%)
Oct 20, 2020 23616 23702 23611 23639 0 +72.42(+0.31%)
Oct 19, 2020 23588 23675 23518 23567 0 -104.09(-0.44%)
Oct 18, 2020 23544 23707 23544 23671 0 +260.50(+1.11%)
Oct 15, 2020 23478 23539 23383 23411 0 -96.60(-0.41%)
Oct 14, 2020 23548 23581 23458 23507 0 -119.50(-0.51%)
Oct 13, 2020 23546 23657 23519 23627 0 +24.95(+0.11%)
Oct 12, 2020 23668 23668 23491 23602 0 +43.09(+0.18%)
Oct 11, 2020 23589 23598 23501 23559 0 -61.00(-0.26%)
Oct 08, 2020 23714 23726 23553 23620 0 -27.38(-0.12%)
Oct 07, 2020 23506 23702 23478 23647 0 +224.25(+0.96%)
Oct 06, 2020 23272 23433 23272 23423 0 -10.91(-0.05%)
Oct 05, 2020 23420 23441 23331 23434 0 +121.59(+0.52%)
Oct 04, 2020 23254 23377 23253 23312 0 +282.24(+1.23%)
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