Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 85.23 86.06 84.69 85.14 1,528,131 +0.00(+0.00%)
Apr 17, 2024 85.77 86.10 84.92 85.14 1,399,876 -0.36(-0.42%)
Apr 16, 2024 86.53 86.79 84.71 85.50 2,645,488 -1.49(-1.71%)
Apr 15, 2024 90.55 90.55 86.75 86.99 1,913,157 -2.40(-2.68%)
Apr 12, 2024 89.86 90.22 88.88 89.39 1,629,849 -1.29(-1.42%)
Apr 11, 2024 91.45 91.67 90.07 90.68 1,629,336 -0.65(-0.71%)
Apr 10, 2024 93.66 93.66 90.68 91.33 1,664,531 -4.87(-5.06%)
Apr 09, 2024 96.57 96.94 94.81 96.20 1,300,859 -0.31(-0.32%)
Apr 08, 2024 96.86 96.92 96.15 96.51 922,997 +0.37(+0.38%)
Apr 05, 2024 94.99 96.53 94.87 96.14 1,075,401 +0.68(+0.71%)
Apr 04, 2024 97.00 97.35 95.08 95.46 810,539 +0.03(+0.03%)
Apr 03, 2024 94.17 96.06 93.90 95.43 1,308,206 +1.08(+1.14%)
Apr 02, 2024 93.90 94.51 93.11 94.35 1,139,260 -0.63(-0.66%)
Apr 01, 2024 97.01 97.17 94.87 94.98 1,183,543 -2.26(-2.32%)
Mar 28, 2024 97.31 98.06 97.18 97.24 1,717,152 +0.40(+0.41%)
Mar 27, 2024 96.71 97.15 96.21 96.84 1,350,382 +0.94(+0.98%)
Mar 26, 2024 96.14 96.91 95.52 95.90 1,367,017 +0.19(+0.20%)
Mar 25, 2024 96.69 96.97 95.40 95.71 1,251,332 -0.88(-0.91%)
Mar 22, 2024 98.29 98.65 96.40 96.59 1,294,065 -1.53(-1.56%)
Mar 21, 2024 96.04 98.64 95.88 98.12 1,845,170 +2.48(+2.59%)
Mar 20, 2024 92.98 95.91 92.98 95.64 1,271,739 +2.16(+2.31%)
Mar 19, 2024 92.92 93.71 92.66 93.48 1,476,578 +0.43(+0.46%)
Mar 18, 2024 93.98 94.20 92.85 93.05 1,121,395 -0.16(-0.17%)
Mar 15, 2024 92.18 93.42 92.15 93.21 3,306,661 -0.07(-0.08%)
Mar 14, 2024 93.86 94.10 92.25 93.28 1,789,746 -0.89(-0.95%)
Mar 13, 2024 93.54 94.53 93.10 94.17 1,570,534 +0.43(+0.46%)
Mar 12, 2024 93.36 93.79 92.37 93.74 1,406,187 +0.29(+0.31%)
Mar 11, 2024 93.79 94.58 92.50 93.45 1,461,143 -0.92(-0.97%)
Mar 08, 2024 93.90 95.47 93.79 94.37 1,430,167 +1.51(+1.63%)
Mar 07, 2024 93.01 93.39 91.93 92.86 1,539,854 +0.56(+0.61%)
Mar 06, 2024 94.17 94.89 91.61 92.30 1,166,841 +0.42(+0.46%)
Mar 05, 2024 91.63 92.56 91.34 91.88 1,453,104 -0.28(-0.30%)
Mar 04, 2024 92.36 92.64 91.27 92.16 1,471,091 -0.82(-0.88%)
Mar 01, 2024 91.44 93.25 90.97 92.98 1,561,081 +1.09(+1.19%)
Feb 29, 2024 92.42 92.64 90.86 91.89 3,579,032 +0.69(+0.76%)
Feb 28, 2024 89.93 91.65 89.88 91.20 1,222,377 +0.32(+0.35%)
Feb 27, 2024 90.83 91.36 90.19 90.88 1,371,587 +0.93(+1.03%)
Feb 26, 2024 89.55 90.66 89.13 89.95 1,340,673 -0.16(-0.18%)
Feb 23, 2024 91.38 91.51 89.84 90.11 1,686,323 -1.42(-1.55%)
Feb 22, 2024 90.83 93.18 90.58 91.53 3,786,188 +1.07(+1.18%)
Feb 21, 2024 90.92 91.30 89.72 90.46 1,751,030 -0.51(-0.56%)
Feb 20, 2024 92.24 92.83 90.72 90.97 2,486,991 -2.16(-2.32%)
Feb 16, 2024 93.66 94.68 92.49 93.13 2,666,884 -1.17(-1.24%)
Feb 15, 2024 92.51 96.00 92.44 94.30 6,242,932 +7.41(+8.53%)
Feb 14, 2024 86.08 87.37 85.09 86.89 1,767,224 +1.75(+2.06%)
Feb 13, 2024 85.54 85.69 84.20 85.14 1,613,002 -3.14(-3.56%)
Feb 12, 2024 86.86 88.42 86.59 88.28 1,713,077 +1.73(+2.00%)
Feb 09, 2024 85.90 86.64 84.76 86.55 1,392,047 +0.59(+0.69%)
Feb 08, 2024 83.98 86.10 83.42 85.96 1,712,251 +2.02(+2.41%)
Feb 07, 2024 84.77 84.77 83.31 83.94 1,639,415 -0.25(-0.30%)
Feb 06, 2024 83.26 84.66 83.22 84.19 1,376,187 +0.85(+1.02%)
Feb 05, 2024 83.76 83.96 82.75 83.34 1,279,971 -1.66(-1.95%)
Feb 02, 2024 84.88 85.59 83.36 85.00 1,803,048 -1.19(-1.38%)
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