Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 137.59 138.77 133.00 133.83 7,011,809 -7.52(-5.32%)
Nov 29, 2021 142.37 143.80 140.40 141.35 2,081,222 +0.24(+0.17%)
Nov 26, 2021 143.53 145.31 140.25 141.11 2,693,978 -5.50(-3.75%)
Nov 24, 2021 146.27 149.37 143.50 146.61 3,758,466 +1.90(+1.31%)
Nov 23, 2021 133.14 149.24 132.94 144.71 8,999,764 +12.15(+9.17%)
Nov 22, 2021 134.99 135.43 132.29 132.56 5,962,223 -2.40(-1.78%)
Nov 19, 2021 133.67 135.59 133.21 134.96 4,436,555 +0.71(+0.53%)
Nov 18, 2021 132.26 134.47 129.44 134.25 4,367,196 +2.68(+2.04%)
Nov 17, 2021 132.58 132.60 129.88 131.57 3,672,590 -1.02(-0.77%)
Nov 16, 2021 130.09 133.21 129.39 132.59 5,466,423 +3.36(+2.60%)
Nov 15, 2021 123.14 131.70 121.41 129.23 19,429,532 +16.15(+14.28%)
Nov 12, 2021 114.12 115.05 113.05 113.08 5,184,781 -0.50(-0.44%)
Nov 11, 2021 111.16 113.93 111.08 113.58 3,625,406 +1.95(+1.75%)
Nov 10, 2021 111.45 111.63 2,691,755 +0.48(+0.43%)
Nov 09, 2021 110.92 112.26 110.52 111.15 5,406,933 +0.49(+0.44%)
Nov 08, 2021 109.27 110.94 108.30 110.66 4,045,517 +0.66(+0.60%)
Nov 05, 2021 109.46 111.86 109.04 110.00 4,546,993 +1.93(+1.79%)
Nov 04, 2021 113.07 116.49 103.45 108.07 11,893,667 -5.20(-4.59%)
Nov 03, 2021 111.61 115.67 110.76 113.27 5,866,214 +1.92(+1.72%)
Nov 02, 2021 110.11 113.89 110.04 111.35 6,626,741 +0.59(+0.53%)
Nov 01, 2021 108.16 112.63 109.63 110.76 4,044,063 +3.00(+2.78%)
Oct 29, 2021 107.13 108.41 106.81 107.76 4,404,944 +0.48(+0.45%)
Oct 28, 2021 104.78 107.29 104.38 107.28 3,350,989 +2.79(+2.67%)
Oct 27, 2021 105.43 105.62 102.76 104.49 2,200,125 -0.47(-0.45%)
Oct 26, 2021 105.36 105.76 104.96 3,267,326 -0.06(-0.06%)
Oct 25, 2021 103.33 105.35 103.00 105.02 2,341,860 +1.87(+1.81%)
Oct 22, 2021 102.39 103.28 102.19 103.15 1,290,194 +0.70(+0.68%)
Oct 21, 2021 101.18 102.72 101.00 102.45 1,519,852 +1.11(+1.10%)
Oct 20, 2021 100.31 102.39 100.05 101.34 1,387,311 +1.06(+1.06%)
Oct 19, 2021 100.95 101.02 99.56 100.28 1,974,972 -0.67(-0.66%)
Oct 18, 2021 98.78 101.43 98.43 100.95 2,833,874 +1.68(+1.69%)
Oct 15, 2021 99.78 99.82 98.81 99.27 1,981,774 +0.63(+0.64%)
Oct 14, 2021 97.22 99.15 96.70 98.64 2,076,419 +1.27(+1.30%)
Oct 13, 2021 97.56 98.65 97.17 97.37 1,608,970 -0.73(-0.74%)
Oct 12, 2021 98.37 99.25 97.86 98.10 2,386,038 -0.35(-0.36%)
Oct 11, 2021 98.85 99.63 98.40 98.45 1,662,184 -0.40(-0.40%)
Oct 08, 2021 98.40 99.52 98.29 98.85 1,064,760 +0.57(+0.58%)
Oct 07, 2021 97.78 99.40 97.46 98.28 2,546,519 +1.17(+1.20%)
Oct 06, 2021 96.66 97.67 96.07 97.11 3,488,580 -0.06(-0.06%)
Oct 05, 2021 98.28 99.31 97.16 97.17 3,639,939 -1.22(-1.24%)
Oct 04, 2021 97.95 100.25 97.66 98.39 6,853,227 +0.41(+0.42%)
Oct 01, 2021 94.47 99.63 93.70 97.98 7,063,935 +2.26(+2.36%)
Sep 30, 2021 99.41 99.78 94.25 95.72 15,163,985 -4.79(-4.77%)
Sep 29, 2021 93.10 101.43 92.96 100.51 26,438,316 +14.23(+16.49%)
Sep 28, 2021 86.91 87.51 86.01 86.28 2,640,757 -0.59(-0.68%)
Sep 27, 2021 84.51 87.27 84.41 86.87 3,415,165 +2.33(+2.76%)
Sep 24, 2021 85.45 85.64 84.26 84.54 3,739,512 -1.06(-1.24%)
Sep 23, 2021 85.41 86.56 85.33 85.60 4,692,931 +0.35(+0.41%)
Sep 22, 2021 86.66 86.89 84.96 85.25 3,809,248 -1.01(-1.17%)
Sep 21, 2021 87.64 88.22 85.98 86.26 2,512,672 -1.42(-1.62%)
Sep 20, 2021 88.51 89.86 86.87 87.68 2,962,571 -1.63(-1.83%)
Sep 17, 2021 89.31 90.45 89.16 89.31 3,842,115 +0.04(+0.04%)
Sep 16, 2021 88.46 89.80 88.31 89.27 3,920,346 +0.83(+0.94%)
Sep 15, 2021 88.23 88.88 87.12 88.44 3,289,517 +0.01(+0.01%)
Sep 14, 2021 89.54 89.54 87.87 88.43 1,738,581 -0.83(-0.93%)
Sep 13, 2021 90.63 90.67 88.81 89.26 4,484,380 -0.95(-1.05%)
Sep 10, 2021 91.37 91.69 90.13 90.21 3,005,112 -0.99(-1.09%)
Sep 09, 2021 93.11 93.25 90.97 91.20 3,023,627 -1.88(-2.02%)
Sep 08, 2021 92.31 93.47 91.50 93.08 3,734,292 +0.86(+0.93%)
Sep 07, 2021 92.81 92.97 92.11 92.22 3,195,111 -0.59(-0.64%)
Sep 03, 2021 92.19 93.33 91.65 92.81 3,939,276 +0.22(+0.24%)
Sep 02, 2021 90.15 92.78 90.15 92.59 3,648,770 +2.60(+2.89%)
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