Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 109.07 109.11 108.33 109.04 735 +0.18(+0.17%)
Dec 02, 2024 110.00 110.34 108.85 108.85 1,890 -1.95(-1.76%)
Nov 29, 2024 113.34 113.34 110.80 110.80 1,787 +0.89(+0.81%)
Nov 27, 2024 108.34 109.91 108.34 109.91 1,471 +5.98(+5.75%)
Nov 26, 2024 105.44 106.08 103.93 103.93 5,139 -3.81(-3.54%)
Nov 25, 2024 111.21 111.21 107.73 107.74 2,599 -5.52(-4.88%)
Nov 22, 2024 112.48 113.35 111.00 113.26 5,454 +1.44(+1.29%)
Nov 21, 2024 110.91 112.33 110.25 111.82 1,941 +4.03(+3.74%)
Nov 20, 2024 107.35 108.23 106.53 107.79 7,408 +2.44(+2.32%)
Nov 19, 2024 104.74 106.92 104.74 105.35 3,697 +1.29(+1.24%)
Nov 18, 2024 107.16 107.16 103.92 104.06 2,272 +0.02(+0.02%)
Nov 15, 2024 101.00 104.04 100.35 104.04 538 +4.12(+4.12%)
Nov 14, 2024 101.78 101.78 99.92 99.92 1,786 -2.41(-2.35%)
Nov 13, 2024 102.68 104.13 102.33 102.33 3,968 +0.10(+0.10%)
Nov 12, 2024 99.05 102.22 97.42 102.22 1,908 +3.11(+3.13%)
Nov 11, 2024 88.33 99.12 88.33 99.12 6,039 +11.80(+13.52%)
Nov 08, 2024 89.88 89.88 86.79 87.32 6,022 +0.06(+0.07%)
Nov 07, 2024 86.05 87.26 86.05 87.26 3,231 +0.31(+0.35%)
Nov 06, 2024 84.79 86.95 84.79 86.95 1,545 +7.84(+9.90%)
Nov 05, 2024 79.12 79.12 79.12 79.12 401 +2.40(+3.13%)
Nov 04, 2024 76.71 76.71 76.71 76.71 374 -2.10(-2.67%)
Nov 01, 2024 79.85 79.85 78.82 78.82 610 -1.09(-1.37%)
Oct 31, 2024 81.24 81.24 79.91 79.91 813 -1.94(-2.37%)
Oct 30, 2024 81.85 81.85 81.85 81.85 196 -1.07(-1.29%)
Oct 29, 2024 82.92 82.92 82.92 82.92 1,015 +3.68(+4.64%)
Oct 28, 2024 79.25 79.25 79.25 79.25 413 +3.12(+4.10%)
Oct 25, 2024 76.12 76.12 76.12 76.12 127 -1.62(-2.08%)
Oct 24, 2024 77.74 77.74 77.74 77.74 202 +2.17(+2.87%)
Oct 23, 2024 74.98 75.58 74.76 75.58 862 -1.31(-1.71%)
Oct 22, 2024 76.93 76.93 76.89 76.89 510 -0.42(-0.54%)
Oct 21, 2024 76.65 77.31 76.65 77.31 923 -0.85(-1.09%)
Oct 18, 2024 77.71 78.37 77.71 78.16 1,085 +2.12(+2.78%)
Oct 17, 2024 77.11 77.11 76.02 76.04 1,343 -1.23(-1.59%)
Oct 16, 2024 77.48 77.48 77.27 77.27 556 +0.94(+1.23%)
Oct 15, 2024 75.85 77.00 75.47 76.33 2,406 +1.13(+1.51%)
Oct 14, 2024 74.57 75.20 74.57 75.20 1,194 +3.36(+4.68%)
Oct 11, 2024 71.84 71.84 71.84 71.84 245 +3.83(+5.62%)
Oct 10, 2024 67.43 68.01 67.43 68.01 1,338 -1.52(-2.19%)
Oct 09, 2024 69.53 69.53 69.53 69.53 98 -1.45(-2.05%)
Oct 08, 2024 70.99 70.99 70.99 70.99 296 -1.20(-1.67%)
Oct 07, 2024 72.22 72.70 72.18 72.19 3,797 +1.13(+1.59%)
Oct 04, 2024 71.06 71.06 71.06 71.06 245 +1.53(+2.20%)
Oct 03, 2024 68.94 69.53 68.94 69.53 441 +0.79(+1.15%)
Oct 02, 2024 68.73 68.73 68.73 68.73 165 -1.70(-2.42%)
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