Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22338 22360 22040 22122 0 -166.41(-0.75%)
Jun 29, 2020 22335 22448 22273 22288 0 +293.10(+1.33%)
Jun 28, 2020 22255 22281 21970 21995 0 -517.04(-2.30%)
Jun 25, 2020 22424 22589 22408 22512 0 +252.29(+1.13%)
Jun 24, 2020 22288 22423 22165 22260 0 -274.53(-1.22%)
Jun 23, 2020 22541 22663 22480 22534 0 -14.73(-0.07%)
Jun 22, 2020 22636 22694 22257 22549 0 +111.78(+0.50%)
Jun 21, 2020 22354 22576 22312 22437 0 -41.52(-0.18%)
Jun 18, 2020 22516 22524 22352 22479 0 +123.33(+0.55%)
Jun 17, 2020 22364 22432 22125 22355 0 -100.30(-0.45%)
Jun 16, 2020 22517 22536 22318 22456 0 -126.45(-0.56%)
Jun 15, 2020 21912 22624 21899 22582 0 +1051.26(+4.88%)
Jun 14, 2020 22135 22252 21530 21531 0 -774.53(-3.47%)
Jun 11, 2020 22082 22350 21787 22305 0 -167.43(-0.75%)
Jun 10, 2020 22848 22939 22467 22473 0 -652.04(-2.82%)
Jun 09, 2020 22939 23176 22900 23125 0 +33.92(+0.15%)
Jun 08, 2020 23136 23186 22933 23091 0 -87.07(-0.38%)
Jun 07, 2020 23122 23178 23029 23178 0 +314.37(+1.37%)
Jun 04, 2020 22613 22866 22564 22864 0 +167.99(+0.74%)
Jun 03, 2020 22885 22908 22502 22696 0 +81.98(+0.36%)
Jun 02, 2020 22649 22819 22463 22614 0 +288.15(+1.29%)
Jun 01, 2020 22176 22402 22118 22326 0 +263.22(+1.19%)
May 31, 2020 21911 22161 21899 22062 0 +184.50(+0.84%)
May 28, 2020 21808 21955 21711 21878 0 -38.42(-0.18%)
May 27, 2020 21613 21926 21580 21916 0 +497.08(+2.32%)
May 26, 2020 21249 21476 21143 21419 0 +148.06(+0.70%)
May 25, 2020 20928 21328 20918 21271 0 +529.52(+2.55%)
May 24, 2020 20653 20742 20584 20742 0 +353.49(+1.73%)
May 21, 2020 20584 20615 20335 20388 0 -164.15(-0.80%)
May 20, 2020 20693 20735 20504 20552 0 -42.84(-0.21%)
May 19, 2020 20454 20684 20454 20595 0 +161.70(+0.79%)
May 18, 2020 20470 20659 20433 20433 0 +299.72(+1.49%)
May 17, 2020 20098 20198 19999 20134 0 +96.26(+0.48%)
May 14, 2020 20150 20198 19833 20037 0 +122.69(+0.62%)
May 13, 2020 20140 20185 19903 19915 0 -352.27(-1.74%)
May 12, 2020 20141 20330 20056 20267 0 -99.43(-0.49%)
May 11, 2020 20413 20457 20294 20366 0 -24.18(-0.12%)
May 10, 2020 20334 20535 20285 20391 0 +211.57(+1.05%)
May 07, 2020 19972 20179 19895 20179 0 +504.32(+2.56%)
May 06, 2020 19469 19721 19449 19675 0 +55.42(+0.28%)
Apr 30, 2020 19992 20000 19552 19619 0 -574.34(-2.84%)
Apr 29, 2020 20106 20366 20085 20194 0 +422.50(+2.14%)
Apr 27, 2020 19776 19842 19638 19771 0 -12.03(-0.06%)
Apr 26, 2020 19411 19819 19410 19783 0 +521.22(+2.71%)
Apr 23, 2020 19332 19352 19175 19262 0 -167.44(-0.86%)
Apr 22, 2020 19313 19429 19222 19429 0 +291.49(+1.52%)
Apr 21, 2020 19109 19138 18858 19138 0 -142.83(-0.74%)
Apr 20, 2020 19480 19529 19193 19281 0 -388.34(-1.97%)
Apr 19, 2020 19690 19784 19612 19669 0 -228.14(-1.15%)
Apr 16, 2020 19576 19922 19555 19897 0 +607.06(+3.15%)
Apr 15, 2020 19311 19362 19154 19290 0 -259.89(-1.33%)
Apr 14, 2020 19589 19661 19466 19550 0 -88.72(-0.45%)
Apr 13, 2020 19150 19706 19093 19639 0 +595.41(+3.13%)
Apr 12, 2020 19312 19355 19014 19043 0 -455.10(-2.33%)
Apr 09, 2020 19500 19500 19236 19498 0 +152.73(+0.79%)
Apr 08, 2020 19376 19407 19159 19346 0 -7.47(-0.04%)
Apr 07, 2020 19048 19454 18731 19353 0 +403.06(+2.13%)
Apr 06, 2020 18879 19163 18553 18950 0 +373.88(+2.01%)
Apr 05, 2020 17858 18672 17803 18576 0 +756.11(+4.24%)
Apr 02, 2020 17951 18059 17646 17820 0 +1.47(+0.01%)
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