Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23090 23207 23048 23138 0 -1.69(-0.01%)
Aug 30, 2020 23147 23342 23103 23140 0 +257.11(+1.12%)
Aug 27, 2020 23232 23376 22595 22883 0 -326.21(-1.41%)
Aug 26, 2020 23311 23323 23178 23209 0 -82.00(-0.35%)
Aug 25, 2020 23257 23349 23203 23291 0 -5.91(-0.03%)
Aug 24, 2020 23243 23431 23225 23297 0 +311.26(+1.35%)
Aug 23, 2020 22913 23013 22863 22986 0 +65.21(+0.28%)
Aug 20, 2020 23023 23135 22920 22920 0 +39.68(+0.17%)
Aug 19, 2020 23004 23078 22852 22881 0 -229.99(-1.00%)
Aug 18, 2020 22998 23150 22954 23111 0 +59.53(+0.26%)
Aug 17, 2020 23098 23128 22949 23051 0 -45.67(-0.20%)
Aug 16, 2020 23189 23249 23069 23097 0 -192.61(-0.83%)
Aug 13, 2020 23324 23339 23223 23289 0 +39.75(+0.17%)
Aug 12, 2020 23123 23317 23112 23250 0 +405.65(+1.78%)
Aug 11, 2020 22747 22874 22671 22844 0 +93.72(+0.41%)
Aug 10, 2020 22506 22761 22497 22750 0 +420.30(+1.88%)
Aug 06, 2020 22434 22436 22205 22330 0 -88.21(-0.39%)
Aug 05, 2020 22472 22588 22363 22418 0 -96.70(-0.43%)
Aug 04, 2020 22480 22554 22356 22515 0 -58.81(-0.26%)
Aug 03, 2020 22380 22604 22380 22574 0 +378.28(+1.70%)
Aug 02, 2020 21948 22215 21920 22195 0 +485.38(+2.24%)
Jul 30, 2020 22268 22295 21710 21710 0 -629.23(-2.82%)
Jul 29, 2020 22489 22507 22335 22339 0 -57.88(-0.26%)
Jul 28, 2020 22544 22585 22366 22397 0 -260.27(-1.15%)
Jul 27, 2020 22735 22842 22646 22657 0 -58.47(-0.26%)
Jul 26, 2020 22496 22741 22430 22716 0 -35.76(-0.16%)
Jul 21, 2020 22792 22855 22733 22752 0 -132.61(-0.58%)
Jul 20, 2020 22789 22926 22780 22884 0 +166.74(+0.73%)
Jul 19, 2020 22772 22789 22580 22717 0 +21.06(+0.09%)
Jul 16, 2020 22808 22858 22644 22696 0 -73.94(-0.32%)
Jul 15, 2020 22908 22926 22739 22770 0 -175.14(-0.76%)
Jul 14, 2020 22818 22966 22800 22946 0 +358.49(+1.59%)
Jul 13, 2020 22632 22677 22539 22587 0 -197.73(-0.87%)
Jul 12, 2020 22592 22785 22561 22785 0 +493.93(+2.22%)
Jul 09, 2020 22535 22564 22285 22291 0 -238.48(-1.06%)
Jul 08, 2020 22442 22679 22434 22529 0 +90.64(+0.40%)
Jul 07, 2020 22482 22668 22439 22439 0 -176.04(-0.78%)
Jul 06, 2020 22650 22742 22540 22615 0 -99.75(-0.44%)
Jul 05, 2020 22341 22734 22326 22714 0 +407.96(+1.83%)
Jul 02, 2020 22267 22312 22155 22306 0 +160.52(+0.72%)
Jul 01, 2020 22183 22268 22072 22146 0 +24.23(+0.11%)
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%)
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