Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.51 57.38 54.25 54.84 25,364 -1.16(-2.07%)
Sep 29, 2020 55.30 57.40 53.20 56.00 32,755 +1.40(+2.56%)
Sep 28, 2020 52.50 59.50 51.80 54.60 87,031 +4.09(+8.11%)
Sep 25, 2020 49.70 53.77 49.35 50.51 34,742 +1.51(+3.07%)
Sep 24, 2020 51.10 51.80 48.30 49.00 33,967 -2.80(-5.41%)
Sep 23, 2020 55.30 55.30 50.40 51.80 32,876 -2.10(-3.90%)
Sep 22, 2020 55.30 58.79 53.28 53.90 31,904 -0.80(-1.47%)
Sep 21, 2020 51.45 56.00 50.42 54.70 68,657 +4.61(+9.19%)
Sep 18, 2020 45.15 51.78 44.80 50.10 201,364 -5.20(-9.41%)
Sep 17, 2020 55.31 55.69 53.21 55.30 27,457 -1.25(-2.22%)
Sep 16, 2020 54.95 58.45 54.25 56.55 36,426 +1.36(+2.46%)
Sep 15, 2020 54.88 55.97 52.53 55.20 18,970 +0.31(+0.57%)
Sep 14, 2020 51.75 55.96 50.48 54.88 32,077 +3.51(+6.84%)
Sep 11, 2020 53.79 54.59 49.70 51.37 15,378 -2.53(-4.70%)
Sep 10, 2020 54.60 56.00 51.80 53.90 17,638 +0.00(+0.00%)
Sep 09, 2020 52.50 59.50 52.50 53.90 74,800 +2.10(+4.05%)
Sep 08, 2020 53.20 53.20 50.40 51.80 38,102 -1.75(-3.27%)
Sep 04, 2020 45.50 54.35 43.41 53.55 92,170 +8.23(+18.16%)
Sep 03, 2020 43.88 45.84 39.90 45.32 37,264 +3.32(+7.90%)
Sep 02, 2020 44.10 44.10 41.30 42.00 18,001 -2.09(-4.73%)
Sep 01, 2020 44.80 45.50 42.71 44.09 16,826 -2.11(-4.58%)
Aug 31, 2020 44.80 47.60 43.40 46.20 21,640 +0.80(+1.76%)
Aug 28, 2020 43.22 46.62 42.71 45.40 25,700 +2.02(+4.65%)
Aug 27, 2020 49.76 49.76 40.60 43.39 90,537 -6.31(-12.70%)
Aug 26, 2020 51.89 52.84 48.78 49.70 39,209 -2.10(-4.05%)
Aug 25, 2020 49.70 56.00 49.00 51.80 79,237 +0.70(+1.37%)
Aug 24, 2020 60.90 62.30 48.30 51.10 128,493 -11.40(-18.24%)
Aug 21, 2020 63.00 68.60 59.87 62.50 82,718 -0.50(-0.79%)
Aug 20, 2020 63.70 65.10 61.60 63.00 33,994 -1.23(-1.92%)
Aug 19, 2020 68.74 68.95 63.00 64.23 38,172 -4.37(-6.37%)
Aug 18, 2020 60.90 72.10 59.50 68.60 110,224 +2.80(+4.26%)
Aug 17, 2020 64.40 66.50 63.70 65.80 44,295 -0.70(-1.05%)
Aug 14, 2020 79.10 79.80 63.70 66.50 187,427 -4.90(-6.86%)
Aug 13, 2020 67.90 71.40 64.40 71.40 58,661 +4.20(+6.25%)
Aug 12, 2020 77.00 77.70 61.60 67.20 151,278 -12.60(-15.79%)
Aug 11, 2020 84.00 85.40 77.70 79.80 53,872 -6.30(-7.32%)
Aug 10, 2020 82.60 88.20 82.60 86.10 73,246 +3.50(+4.24%)
Aug 07, 2020 84.70 89.60 80.50 82.60 77,031 -3.50(-4.07%)
Aug 06, 2020 88.20 88.90 82.60 86.10 49,545 -2.10(-2.38%)
Aug 05, 2020 87.50 91.00 84.70 88.20 80,136 -0.70(-0.79%)
Aug 04, 2020 87.50 91.00 81.90 88.90 44,657 +0.70(+0.79%)
Aug 03, 2020 85.40 91.70 82.60 88.20 102,113 +5.60(+6.78%)
Jul 31, 2020 83.30 88.90 80.50 82.60 69,397 -3.50(-4.07%)
Jul 30, 2020 92.40 98.70 84.00 86.10 166,401 -15.40(-15.17%)
Jul 29, 2020 79.10 105.70 79.10 101.50 694,809 +23.80(+30.63%)
Jul 28, 2020 72.80 84.00 67.90 77.70 206,348 +4.20(+5.71%)
Jul 27, 2020 78.40 79.10 71.40 73.50 61,617 +0.00(+0.00%)
Jul 24, 2020 70.70 74.90 63.00 73.50 112,300 +2.10(+2.94%)
Jul 23, 2020 74.90 80.50 70.00 71.40 137,931 -1.40(-1.92%)
Jul 22, 2020 67.90 73.50 56.70 72.80 272,016 +7.00(+10.64%)
Jul 21, 2020 81.20 86.10 61.60 65.80 402,674 -9.10(-12.15%)
Jul 20, 2020 58.10 79.10 56.00 74.90 431,209 +21.00(+38.96%)
Jul 17, 2020 53.90 56.70 50.40 53.90 124,728 +1.40(+2.67%)
Jul 16, 2020 47.60 58.10 46.20 52.50 253,325 +7.00(+15.38%)
Jul 15, 2020 43.40 47.60 42.00 45.50 101,933 +2.80(+6.56%)
Jul 14, 2020 43.40 44.80 40.60 42.70 49,470 -0.07(-0.16%)
Jul 13, 2020 42.00 47.39 40.28 42.77 187,645 +2.35(+5.82%)
Jul 10, 2020 35.70 41.98 35.53 40.42 76,705 +4.35(+12.05%)
Jul 09, 2020 37.10 37.19 34.44 36.07 12,776 -0.32(-0.88%)
Jul 08, 2020 36.75 37.27 35.08 36.39 10,372 -0.14(-0.38%)
Jul 07, 2020 38.50 39.18 36.48 36.53 8,958 -1.97(-5.11%)
Jul 06, 2020 38.50 38.50 37.10 38.50 6,102 +0.70(+1.85%)
Jul 02, 2020 39.77 39.77 36.51 37.80 8,224 -1.59(-4.03%)
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