Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 77.29 77.66 76.25 76.69 2,046,765 +0.24(+0.31%)
Apr 14, 2021 74.59 76.62 74.50 76.45 2,352,852 +1.97(+2.64%)
Apr 13, 2021 74.33 74.53 73.26 74.48 1,319,388 +0.28(+0.38%)
Apr 12, 2021 73.97 74.57 73.22 74.20 1,391,584 +0.32(+0.43%)
Apr 09, 2021 73.63 74.11 73.18 73.88 1,704,800 +0.20(+0.27%)
Apr 08, 2021 74.14 75.14 72.81 73.68 1,508,040 +0.01(+0.01%)
Apr 07, 2021 73.20 73.94 72.75 73.67 1,275,212 +0.26(+0.35%)
Apr 06, 2021 73.70 73.92 72.43 73.41 1,902,652 -0.92(-1.24%)
Apr 05, 2021 73.96 74.95 72.77 74.33 1,478,023 +0.68(+0.92%)
Apr 01, 2021 73.73 73.73 72.13 73.65 1,679,100 +0.98(+1.35%)
Mar 31, 2021 72.63 73.64 72.45 72.67 1,659,747 +0.45(+0.62%)
Mar 30, 2021 71.87 72.22 71.11 72.22 1,820,812 -0.18(-0.25%)
Mar 29, 2021 74.34 75.58 71.93 72.40 2,415,447 -2.35(-3.14%)
Mar 26, 2021 70.47 74.84 70.47 74.75 1,773,700 +4.48(+6.38%)
Mar 25, 2021 68.21 70.56 67.72 70.27 1,891,411 +1.64(+2.39%)
Mar 24, 2021 69.23 70.06 68.41 68.63 1,269,301 +0.20(+0.29%)
Mar 23, 2021 70.38 70.76 67.91 68.43 1,263,446 -2.11(-2.99%)
Mar 22, 2021 70.20 71.04 69.31 70.54 986,228 +0.38(+0.54%)
Mar 19, 2021 70.28 71.50 69.90 70.16 2,952,400 -0.15(-0.21%)
Mar 18, 2021 70.12 72.03 69.96 70.31 1,785,331 -0.85(-1.19%)
Mar 17, 2021 69.05 71.26 68.39 71.16 1,780,525 +2.06(+2.98%)
Mar 16, 2021 68.68 69.64 68.00 69.10 1,458,704 +0.30(+0.44%)
Mar 15, 2021 67.64 68.87 67.03 68.80 1,674,369 +1.24(+1.84%)
Mar 12, 2021 67.36 67.94 66.93 67.56 1,073,500 -0.42(-0.62%)
Mar 11, 2021 67.22 68.87 67.21 67.98 1,701,511 +1.32(+1.98%)
Mar 10, 2021 66.43 68.04 66.08 66.66 3,985,653 +2.05(+3.17%)
Mar 09, 2021 63.41 65.64 63.23 64.61 3,684,542 +2.02(+3.23%)
Mar 08, 2021 61.90 63.16 61.48 62.59 2,147,111 +1.26(+2.05%)
Mar 05, 2021 62.14 62.30 58.83 61.33 2,175,000 +0.25(+0.41%)
Mar 04, 2021 63.48 63.99 60.06 61.08 2,113,019 -2.72(-4.26%)
Mar 03, 2021 64.25 64.73 63.09 63.80 1,494,748 +0.08(+0.13%)
Mar 02, 2021 64.75 65.39 63.68 63.72 2,083,076 -1.51(-2.31%)
Mar 01, 2021 63.00 66.15 62.84 65.23 3,143,789 +2.63(+4.20%)
Feb 26, 2021 62.35 63.95 61.33 62.60 4,088,900 +1.39(+2.27%)
Feb 25, 2021 67.95 67.95 61.16 61.21 6,270,605 -10.36(-14.48%)
Feb 24, 2021 68.83 71.57 68.75 71.57 2,193,682 +2.24(+3.23%)
Feb 23, 2021 70.70 70.77 67.84 69.33 1,690,725 -1.74(-2.45%)
Feb 22, 2021 70.56 71.57 69.93 71.07 2,196,480 -0.28(-0.39%)
Feb 19, 2021 69.58 71.68 69.46 71.35 3,231,600 +3.28(+4.82%)
Feb 18, 2021 67.83 68.74 67.54 68.07 1,319,425 -0.17(-0.25%)
Feb 17, 2021 68.81 68.94 67.42 68.24 1,490,696 -0.61(-0.89%)
Feb 16, 2021 69.89 70.07 68.80 68.85 1,418,877 -1.01(-1.45%)
Feb 12, 2021 68.93 69.91 68.85 69.86 1,048,500 +0.70(+1.01%)
Feb 11, 2021 69.58 69.84 68.27 69.16 1,294,197 +0.41(+0.60%)
Feb 10, 2021 70.00 70.31 68.17 68.75 1,847,077 -1.12(-1.60%)
Feb 09, 2021 69.73 70.40 69.13 69.87 1,120,963 +0.14(+0.20%)
Feb 08, 2021 67.94 69.75 67.69 69.73 1,105,351 +2.35(+3.49%)
Feb 05, 2021 67.24 67.88 66.64 67.38 1,447,700 +0.46(+0.69%)
Feb 04, 2021 66.72 67.00 65.99 66.92 1,102,456 +0.26(+0.39%)
Feb 03, 2021 65.35 67.20 65.02 66.66 1,844,806 +1.58(+2.43%)
Feb 02, 2021 66.70 66.90 64.68 65.08 2,336,639 -1.00(-1.51%)
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