Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 32.33 32.58 31.43 31.60 487,356 -0.41(-1.28%)
Sep 21, 2023 31.68 33.44 31.52 32.01 751,916 -0.06(-0.19%)
Sep 20, 2023 31.17 33.03 30.69 32.07 1,075,460 -1.02(-3.08%)
Sep 19, 2023 33.41 33.49 32.77 33.09 422,750 -0.32(-0.96%)
Sep 18, 2023 32.75 33.69 32.31 33.41 617,485 +0.44(+1.33%)
Sep 15, 2023 31.68 33.28 31.68 32.97 2,024,546 +0.92(+2.87%)
Sep 14, 2023 31.33 32.06 30.96 32.05 688,693 +1.02(+3.29%)
Sep 13, 2023 30.96 31.19 30.85 31.03 343,233 -0.05(-0.16%)
Sep 12, 2023 31.32 31.57 30.95 31.08 357,212 -0.43(-1.36%)
Sep 11, 2023 32.15 32.15 31.47 31.51 315,203 -0.48(-1.50%)
Sep 08, 2023 32.45 32.65 31.93 31.99 363,461 -0.36(-1.11%)
Sep 07, 2023 31.91 32.40 31.50 32.35 361,768 -0.05(-0.15%)
Sep 06, 2023 32.26 32.65 31.94 32.40 574,704 +0.01(+0.03%)
Sep 05, 2023 32.73 32.89 32.21 32.39 504,211 -0.61(-1.85%)
Sep 01, 2023 32.95 33.69 32.81 33.00 466,790 +0.13(+0.40%)
Aug 31, 2023 32.74 33.73 32.74 32.87 1,407,752 +0.52(+1.61%)
Aug 30, 2023 29.19 32.43 28.94 32.35 1,702,503 +2.87(+9.74%)
Aug 29, 2023 28.90 29.57 28.85 29.48 888,148 +0.54(+1.87%)
Aug 28, 2023 28.91 29.19 28.80 28.94 697,359 +0.25(+0.87%)
Aug 25, 2023 28.89 29.46 28.63 28.69 410,646 -0.16(-0.55%)
Aug 24, 2023 29.88 30.02 28.85 28.85 346,105 -0.97(-3.25%)
Aug 23, 2023 29.34 30.01 29.23 29.82 263,625 +0.48(+1.64%)
Aug 22, 2023 29.34 29.49 28.98 29.34 252,888 +0.40(+1.38%)
Aug 21, 2023 29.35 29.66 28.72 28.94 339,747 -0.56(-1.90%)
Aug 18, 2023 28.82 29.56 28.57 29.50 373,980 +0.23(+0.79%)
Aug 17, 2023 29.02 29.72 29.02 29.27 409,245 +0.30(+1.04%)
Aug 16, 2023 28.82 29.36 28.70 28.97 433,560 +0.06(+0.21%)
Aug 15, 2023 29.05 29.36 28.79 28.91 360,390 -0.43(-1.47%)
Aug 14, 2023 29.15 29.51 28.84 29.34 370,877 +0.03(+0.10%)
Aug 11, 2023 29.04 29.51 29.04 29.31 200,097 +0.02(+0.07%)
Aug 10, 2023 29.94 29.98 29.12 29.29 305,601 -0.30(-1.01%)
Aug 09, 2023 29.81 30.20 29.51 29.59 330,162 -0.30(-1.00%)
Aug 08, 2023 29.57 30.08 29.18 29.89 387,825 -0.29(-0.96%)
Aug 07, 2023 29.54 30.18 29.05 30.18 315,362 +0.52(+1.75%)
Aug 04, 2023 30.05 30.20 29.52 29.66 292,551 -0.36(-1.20%)
Aug 03, 2023 30.24 30.46 29.09 30.02 489,937 -0.57(-1.86%)
Aug 02, 2023 31.68 31.68 30.19 30.59 386,435 -1.60(-4.97%)
Aug 01, 2023 32.01 32.44 31.74 32.19 181,825 -0.16(-0.49%)
Jul 31, 2023 32.38 33.20 32.20 32.35 425,309 +0.20(+0.62%)
Jul 28, 2023 31.37 32.20 31.37 32.15 315,257 +1.25(+4.05%)
Jul 27, 2023 32.10 32.50 30.70 30.90 288,457 -0.98(-3.07%)
Jul 26, 2023 31.22 32.09 31.22 31.88 224,010 +0.18(+0.57%)
Jul 25, 2023 31.85 32.48 31.62 31.70 517,823 +0.11(+0.35%)
Jul 24, 2023 30.18 31.71 30.15 31.59 499,423 +0.68(+2.20%)
Jul 21, 2023 30.89 31.08 30.43 30.91 337,934 +0.35(+1.15%)
Jul 20, 2023 31.00 31.09 30.22 30.56 387,007 -0.51(-1.64%)
Jul 19, 2023 31.25 31.80 30.79 31.07 520,195 -0.55(-1.74%)
Jul 18, 2023 31.65 31.77 31.08 31.62 317,878 +0.05(+0.16%)
Jul 17, 2023 31.00 31.81 30.81 31.57 503,583 +0.54(+1.74%)
Jul 14, 2023 31.66 31.86 30.80 31.03 558,332 -0.68(-2.14%)
Jul 13, 2023 31.66 32.16 31.20 31.71 439,022 +0.33(+1.05%)
Jul 12, 2023 30.59 31.39 30.38 31.38 358,862 +0.52(+1.69%)
Jul 11, 2023 30.37 31.05 30.28 30.86 302,367 +0.49(+1.61%)
Jul 10, 2023 30.07 30.76 29.88 30.37 448,492 +0.03(+0.10%)
Jul 07, 2023 29.71 30.60 29.68 30.34 374,880 +0.50(+1.68%)
Jul 06, 2023 29.87 30.15 29.31 29.84 729,801 -0.76(-2.48%)
Jul 05, 2023 30.03 30.84 29.73 30.60 538,716 +0.55(+1.83%)
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