Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 95.57 95.74 92.25 94.16 363,001 -0.09(-0.10%)
Apr 14, 2021 93.58 95.69 93.53 94.25 331,855 +1.01(+1.08%)
Apr 13, 2021 92.13 94.18 91.53 93.24 265,664 +1.94(+2.12%)
Apr 12, 2021 88.66 91.64 87.44 91.30 265,204 +2.52(+2.84%)
Apr 09, 2021 88.98 89.00 85.77 88.78 359,200 -1.10(-1.22%)
Apr 08, 2021 88.60 90.72 87.63 89.88 514,786 +4.15(+4.84%)
Apr 07, 2021 87.47 87.57 85.68 85.73 239,789 -1.99(-2.27%)
Apr 06, 2021 87.89 89.19 86.64 87.72 282,764 -0.60(-0.68%)
Apr 05, 2021 88.53 88.99 86.71 88.32 343,835 +0.79(+0.90%)
Apr 01, 2021 87.48 89.50 86.53 87.53 272,100 +1.15(+1.33%)
Mar 31, 2021 85.28 87.03 84.57 86.38 360,266 +2.23(+2.65%)
Mar 30, 2021 84.33 85.35 82.35 84.15 278,531 -1.07(-1.26%)
Mar 29, 2021 87.24 88.51 84.23 85.22 424,899 -1.91(-2.19%)
Mar 26, 2021 83.49 87.32 82.99 87.13 301,900 +3.72(+4.46%)
Mar 25, 2021 80.81 83.72 80.42 83.41 308,498 +1.38(+1.68%)
Mar 24, 2021 85.36 85.89 81.83 82.03 271,040 -2.52(-2.98%)
Mar 23, 2021 87.28 88.13 83.85 84.55 297,172 -2.89(-3.31%)
Mar 22, 2021 87.46 89.20 87.22 87.44 229,753 +0.91(+1.05%)
Mar 19, 2021 83.69 86.69 83.69 86.53 582,000 +2.47(+2.94%)
Mar 18, 2021 86.71 87.58 83.64 84.06 342,548 -4.53(-5.11%)
Mar 17, 2021 88.03 89.88 86.59 88.59 227,179 -0.02(-0.02%)
Mar 16, 2021 90.05 91.31 87.80 88.61 396,470 -0.62(-0.69%)
Mar 15, 2021 86.80 89.52 85.41 89.23 321,490 +1.99(+2.28%)
Mar 12, 2021 90.11 90.55 86.68 87.24 387,700 -4.80(-5.22%)
Mar 11, 2021 89.82 92.11 89.66 92.04 230,362 +3.76(+4.26%)
Mar 10, 2021 89.60 91.17 87.76 88.28 283,062 +0.40(+0.46%)
Mar 09, 2021 85.63 88.81 85.63 87.88 245,162 +4.85(+5.84%)
Mar 08, 2021 86.27 87.70 82.79 83.03 277,757 -3.61(-4.17%)
Mar 05, 2021 85.75 86.82 81.56 86.64 361,400 +1.92(+2.27%)
Mar 04, 2021 86.50 87.99 83.07 84.72 413,190 -2.33(-2.68%)
Mar 03, 2021 90.50 91.83 86.81 87.05 300,179 -4.06(-4.46%)
Mar 02, 2021 94.28 94.57 90.88 91.11 310,433 -2.86(-3.04%)
Mar 01, 2021 89.68 94.61 89.43 93.97 325,118 +6.09(+6.93%)
Feb 26, 2021 90.51 91.11 86.40 87.88 636,600 -0.86(-0.97%)
Feb 25, 2021 92.91 94.20 87.11 88.74 600,744 -4.13(-4.45%)
Feb 24, 2021 93.64 94.09 91.29 92.87 378,499 -0.03(-0.03%)
Feb 23, 2021 90.31 94.23 88.56 92.90 424,738 -1.77(-1.87%)
Feb 22, 2021 98.12 98.69 94.19 94.67 281,073 -4.62(-4.65%)
Feb 19, 2021 98.57 100.84 97.94 99.29 309,000 +1.60(+1.64%)
Feb 18, 2021 96.36 98.26 95.35 97.69 228,432 +0.28(+0.29%)
Feb 17, 2021 99.42 99.42 94.73 97.41 411,055 -3.21(-3.19%)
Feb 16, 2021 105.88 106.60 100.06 100.62 355,303 -3.15(-3.04%)
Feb 12, 2021 102.01 104.04 101.02 103.77 219,200 +0.92(+0.89%)
Feb 11, 2021 102.60 103.93 101.45 102.85 288,616 +0.97(+0.95%)
Feb 10, 2021 105.01 107.18 101.60 101.88 370,347 -2.72(-2.60%)
Feb 09, 2021 101.96 105.13 101.96 104.60 296,676 +3.25(+3.21%)
Feb 08, 2021 102.60 104.25 100.62 101.35 362,358 -0.77(-0.75%)
Feb 05, 2021 96.81 102.16 96.05 102.12 671,800 +5.84(+6.07%)
Feb 04, 2021 97.20 97.46 95.03 96.28 432,175 -0.22(-0.23%)
Feb 03, 2021 97.00 97.31 94.86 96.50 248,193 +0.00(+0.00%)
Feb 02, 2021 96.90 97.19 95.63 96.50 391,764 +0.94(+0.98%)
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