Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2021 2.980 2.980 2.980 0 +0.01(+0.34%)
Mar 18, 2021 3.130 3.150 2.970 2.970 3,208,400 -0.13(-4.19%)
Mar 17, 2021 3.070 3.130 3.070 3.100 3,193,721 +0.00(+0.00%)
Mar 16, 2021 3.180 3.180 3.070 3.100 1,377,039 -0.09(-2.82%)
Mar 15, 2021 3.150 3.190 3.110 3.190 1,067,145 +0.06(+1.92%)
Mar 12, 2021 2.950 3.130 2.940 3.130 1,807,700 +0.14(+4.68%)
Mar 11, 2021 3.010 3.020 2.950 2.990 1,041,769 +0.00(+0.00%)
Mar 10, 2021 2.920 3.020 2.910 2.990 1,330,353 +0.07(+2.40%)
Mar 09, 2021 2.970 2.970 2.910 2.920 646,561 -0.03(-1.02%)
Mar 08, 2021 2.880 2.970 2.880 2.950 1,006,034 +0.07(+2.43%)
Mar 05, 2021 2.860 2.880 2.730 2.880 1,603,700 +0.07(+2.49%)
Mar 04, 2021 2.900 2.920 2.760 2.810 1,407,004 -0.10(-3.44%)
Mar 03, 2021 2.930 2.960 2.890 2.910 1,361,326 +0.01(+0.34%)
Mar 02, 2021 2.800 2.930 2.790 2.900 1,253,595 +0.09(+3.20%)
Mar 01, 2021 2.800 2.850 2.780 2.810 1,270,962 +0.04(+1.44%)
Feb 26, 2021 2.750 2.800 2.710 2.770 864,100 +0.03(+1.09%)
Feb 25, 2021 2.850 2.880 2.740 2.740 774,983 -0.09(-3.18%)
Feb 24, 2021 2.790 2.860 2.750 2.830 676,628 +0.06(+2.17%)
Feb 23, 2021 2.790 2.800 2.730 2.770 326,852 -0.03(-1.07%)
Feb 22, 2021 2.720 2.810 2.720 2.800 433,367 +0.05(+1.82%)
Feb 19, 2021 2.660 2.770 2.660 2.750 436,800 +0.11(+4.17%)
Feb 18, 2021 2.720 2.720 2.640 2.640 455,145 -0.08(-2.94%)
Feb 17, 2021 2.760 2.780 2.700 2.720 652,441 -0.07(-2.51%)
Feb 16, 2021 2.750 2.810 2.720 2.790 684,463 +0.05(+1.82%)
Feb 12, 2021 2.690 2.740 2.690 2.740 521,800 +0.03(+1.11%)
Feb 11, 2021 2.700 2.750 2.680 2.710 382,773 +0.02(+0.74%)
Feb 10, 2021 2.700 2.740 2.675 2.690 599,850 +0.01(+0.37%)
Feb 09, 2021 2.700 2.710 2.670 2.680 381,154 -0.02(-0.74%)
Feb 08, 2021 2.690 2.730 2.680 2.700 771,929 +0.00(+0.00%)
Feb 05, 2021 2.680 2.710 2.660 2.700 490,800 +0.02(+0.75%)
Feb 04, 2021 2.580 2.680 2.580 2.680 502,415 +0.09(+3.47%)
Feb 03, 2021 2.580 2.630 2.580 2.590 753,818 +0.01(+0.39%)
Feb 02, 2021 2.550 2.590 2.520 2.580 718,254 +0.05(+1.98%)
Feb 01, 2021 2.460 2.540 2.440 2.530 1,091,355 +0.09(+3.69%)
Jan 29, 2021 2.520 2.540 2.430 2.440 621,600 -0.10(-3.94%)
Jan 28, 2021 2.520 2.540 2.470 2.540 523,494 +0.04(+1.60%)
Jan 27, 2021 2.550 2.580 2.500 2.500 730,309 -0.06(-2.34%)
Jan 26, 2021 2.630 2.640 2.550 2.560 996,830 -0.06(-2.29%)
Jan 25, 2021 2.620 2.660 2.580 2.620 594,275 -0.02(-0.76%)
Jan 22, 2021 2.600 2.640 2.570 2.640 392,000 +0.01(+0.38%)
Jan 21, 2021 2.610 2.650 2.595 2.630 844,087 +0.02(+0.77%)
Jan 20, 2021 2.520 2.620 2.520 2.610 1,164,202 +0.07(+2.76%)
Jan 19, 2021 2.500 2.540 2.480 2.540 773,731 +0.02(+0.79%)
Jan 15, 2021 2.520 2.530 2.500 2.520 559,400 -0.01(-0.40%)
Jan 14, 2021 2.550 2.550 2.530 2.530 1,476,933 -0.01(-0.39%)
Jan 13, 2021 2.550 2.570 2.530 2.540 922,380 -0.01(-0.39%)
Jan 12, 2021 2.570 2.570 2.530 2.550 1,418,657 -0.01(-0.39%)
Jan 11, 2021 2.570 2.610 2.550 2.560 638,820 -0.04(-1.54%)
Jan 08, 2021 2.620 2.623 2.550 2.600 839,100 -0.01(-0.38%)
Jan 07, 2021 2.610 2.620 2.580 2.610 820,632 -0.01(-0.38%)
Jan 06, 2021 2.580 2.670 2.580 2.620 1,892,773 +0.05(+1.95%)
Jan 05, 2021 2.590 2.610 2.570 2.570 1,641,803 -0.03(-1.15%)
Jan 04, 2021 2.710 2.710 2.570 2.600 1,850,036 -0.11(-4.06%)
Dec 31, 2020 2.710 2.710 2.710 786,853 +0.05(+1.88%)
Dec 30, 2020 2.660 2.710 2.650 2.660 786,853 -0.05(-1.85%)
Dec 29, 2020 2.760 2.760 2.690 2.710 1,183,418 -0.06(-2.17%)
Dec 28, 2020 2.720 2.780 2.720 2.770 1,066,077 +0.05(+1.84%)
Dec 24, 2020 2.720 2.730 2.660 2.720 583,100 +0.00(+0.00%)
Dec 23, 2020 2.670 2.760 2.640 2.720 1,417,727 +0.00(+0.00%)
Dec 22, 2020 2.640 2.720 2.610 2.720 2,300,895 +0.08(+3.03%)
Dec 21, 2020 2.610 2.650 2.570 2.640 1,509,441 +0.04(+1.54%)
Dec 18, 2020 2.660 2.700 2.600 2.600 2,550,800 -0.08(-2.99%)
Dec 17, 2020 2.610 2.680 2.580 2.680 1,884,798 +0.08(+3.08%)
Dec 16, 2020 2.600 2.630 2.590 2.600 2,441,040 +0.00(+0.00%)
Dec 15, 2020 2.550 2.620 2.530 2.600 2,957,513 +0.10(+4.00%)
Dec 14, 2020 2.520 2.540 2.480 2.500 2,223,488 -0.01(-0.40%)
Dec 11, 2020 2.530 2.540 2.462 2.510 2,082,000 -0.04(-1.57%)
Dec 10, 2020 2.530 2.560 2.510 2.550 2,066,349 +0.00(+0.00%)
Dec 09, 2020 2.550 2.600 2.520 2.550 2,603,035 +0.00(+0.00%)
Dec 08, 2020 2.510 2.580 2.510 2.550 3,326,324 +0.01(+0.39%)
Dec 07, 2020 2.640 2.680 2.360 2.540 8,198,373 +0.19(+8.09%)
Dec 04, 2020 2.250 2.360 2.232 2.350 1,523,900 +0.14(+6.33%)
Dec 03, 2020 2.250 2.275 2.200 2.210 1,602,448 -0.04(-1.78%)
Dec 02, 2020 2.220 2.285 2.190 2.250 3,112,855 +0.04(+1.81%)
Dec 01, 2020 2.210 2.280 2.170 2.210 2,391,187 +0.06(+2.79%)
Nov 30, 2020 2.230 2.250 2.130 2.150 1,196,454 -0.10(-4.44%)
Nov 27, 2020 2.270 2.280 2.210 2.250 480,100 -0.03(-1.32%)
Nov 25, 2020 2.290 2.350 2.240 2.280 803,800 -0.01(-0.44%)
Nov 24, 2020 2.300 2.330 2.260 2.290 1,572,006 +0.03(+1.33%)
Nov 23, 2020 2.220 2.320 2.200 2.260 1,406,605 +0.03(+1.35%)
Nov 20, 2020 2.170 2.230 2.160 2.230 754,400 +0.03(+1.36%)
Nov 19, 2020 2.200 2.200 2.105 2.200 1,083,012 +0.00(+0.00%)
Nov 18, 2020 2.140 2.280 2.120 2.200 2,268,260 +0.09(+4.27%)
Nov 17, 2020 2.010 2.120 1.980 2.110 1,351,694 +0.08(+3.94%)
Nov 16, 2020 1.850 2.040 1.850 2.030 2,223,841 +0.21(+11.54%)
Nov 13, 2020 1.770 1.850 1.740 1.820 481,200 +0.06(+3.41%)
Nov 12, 2020 1.750 1.780 1.740 1.760 310,934 -0.03(-1.68%)
Nov 11, 2020 1.770 1.820 1.765 1.790 426,954 +0.02(+1.13%)
Nov 10, 2020 1.730 1.840 1.730 1.770 1,092,106 +0.05(+2.91%)
Nov 09, 2020 1.750 1.830 1.700 1.720 1,364,808 +0.02(+1.18%)
Nov 06, 2020 1.710 1.736 1.680 1.700 377,100 -0.02(-1.16%)
Nov 05, 2020 1.700 1.740 1.690 1.720 509,611 +0.01(+0.58%)
Nov 04, 2020 1.680 1.740 1.650 1.710 450,328 +0.03(+1.79%)
Nov 03, 2020 1.680 1.690 1.620 1.680 849,439 +0.02(+1.20%)
Nov 02, 2020 1.650 1.680 1.650 1.660 261,247 +0.02(+1.22%)
Oct 30, 2020 1.670 1.680 1.620 1.640 581,000 -0.02(-1.20%)
Oct 29, 2020 1.700 1.700 1.610 1.660 518,834 -0.01(-0.60%)
Oct 28, 2020 1.650 1.680 1.630 1.670 671,294 -0.02(-1.18%)
Oct 27, 2020 1.710 1.730 1.650 1.690 500,885 +0.00(+0.00%)
Oct 26, 2020 1.700 1.705 1.670 1.690 416,587 -0.01(-0.59%)
Oct 23, 2020 1.680 1.720 1.671 1.700 237,600 +0.03(+1.80%)
Oct 22, 2020 1.670 1.680 1.650 1.670 265,308 +0.02(+1.21%)
Oct 21, 2020 1.670 1.680 1.650 1.650 302,625 -0.02(-1.20%)
Oct 20, 2020 1.690 1.705 1.660 1.670 254,714 +0.00(+0.00%)
Oct 19, 2020 1.700 1.700 1.655 1.670 636,492 -0.02(-1.18%)
Oct 16, 2020 1.700 1.720 1.689 1.690 286,300 -0.02(-1.17%)
Oct 15, 2020 1.720 1.720 1.700 1.710 243,862 -0.01(-0.58%)
Oct 14, 2020 1.760 1.760 1.720 1.720 151,808 -0.02(-1.15%)
Oct 13, 2020 1.740 1.760 1.720 1.740 161,451 -0.02(-1.14%)
Oct 12, 2020 1.720 1.770 1.720 1.760 296,222 +0.03(+1.73%)
Oct 09, 2020 1.770 1.777 1.730 1.730 260,100 -0.02(-1.14%)
Oct 08, 2020 1.720 1.780 1.700 1.750 762,318 +0.04(+2.34%)
Oct 07, 2020 1.720 1.730 1.680 1.710 408,112 +0.01(+0.59%)
Oct 06, 2020 1.700 1.770 1.700 1.700 665,622 +0.01(+0.59%)
Oct 05, 2020 1.640 1.720 1.640 1.690 386,068 +0.03(+1.81%)
Oct 02, 2020 1.620 1.670 1.620 1.660 298,800 +0.02(+1.22%)
Oct 01, 2020 1.650 1.660 1.620 1.640 341,343 +0.00(+0.00%)
Sep 30, 2020 1.660 1.690 1.620 1.640 526,458 -0.03(-1.80%)
Sep 29, 2020 1.710 1.710 1.630 1.670 505,766 -0.07(-4.02%)
Sep 28, 2020 1.720 1.770 1.710 1.740 635,786 +0.04(+2.35%)
Sep 25, 2020 1.650 1.720 1.650 1.700 229,200 +0.04(+2.41%)
Sep 24, 2020 1.670 1.700 1.610 1.660 692,890 -0.01(-0.60%)
Sep 23, 2020 1.740 1.750 1.670 1.670 902,624 -0.08(-4.57%)
Sep 22, 2020 1.770 1.780 1.710 1.750 497,829 -0.03(-1.69%)
Sep 21, 2020 1.780 1.790 1.730 1.780 1,042,697 -0.05(-2.73%)
Sep 18, 2020 1.820 1.830 1.780 1.830 889,900 +0.03(+1.67%)
Sep 17, 2020 1.750 1.810 1.750 1.800 374,747 +0.03(+1.69%)
Sep 16, 2020 1.760 1.800 1.750 1.770 261,568 +0.01(+0.57%)
Sep 15, 2020 1.760 1.800 1.760 1.760 316,370 -0.01(-0.56%)
Sep 14, 2020 1.720 1.785 1.710 1.770 384,112 +0.05(+2.91%)
Sep 11, 2020 1.720 1.750 1.680 1.720 496,700 +0.00(+0.00%)
Sep 10, 2020 1.780 1.780 1.720 1.720 275,483 -0.04(-2.27%)
Sep 09, 2020 1.770 1.800 1.760 1.760 342,125 +0.00(+0.00%)
Sep 08, 2020 1.700 1.790 1.700 1.760 545,095 +0.02(+1.15%)
Sep 04, 2020 1.760 1.780 1.720 1.740 816,100 -0.01(-0.57%)
Sep 03, 2020 1.780 1.790 1.725 1.750 568,311 -0.01(-0.57%)
Sep 02, 2020 1.720 1.775 1.690 1.760 1,050,443 +0.04(+2.33%)
Sep 01, 2020 1.740 1.740 1.700 1.720 456,866 -0.01(-0.58%)
Aug 31, 2020 1.730 1.740 1.710 1.730 1,337,530 -0.02(-1.14%)
Aug 28, 2020 1.750 1.770 1.710 1.750 228,800 +0.01(+0.57%)
Aug 27, 2020 1.740 1.765 1.730 1.740 451,047 +0.01(+0.58%)
Aug 26, 2020 1.750 1.760 1.700 1.730 851,477 -0.02(-1.14%)
Aug 25, 2020 1.770 1.780 1.730 1.750 977,122 -0.02(-1.13%)
Aug 24, 2020 1.730 1.780 1.710 1.770 439,685 +0.05(+2.91%)
Aug 21, 2020 1.740 1.760 1.710 1.720 517,700 -0.03(-1.71%)
Aug 20, 2020 1.780 1.790 1.750 1.750 330,820 -0.04(-2.23%)
Aug 19, 2020 1.830 1.830 1.770 1.790 499,577 -0.01(-0.56%)
Aug 18, 2020 1.780 1.860 1.780 1.800 557,368 -0.02(-1.10%)
Aug 17, 2020 1.850 1.850 1.810 1.820 437,828 -0.03(-1.62%)
Aug 14, 2020 1.820 1.860 1.790 1.850 439,500 +0.04(+2.21%)
Aug 13, 2020 1.840 1.890 1.810 1.810 444,534 -0.02(-1.09%)
Aug 12, 2020 1.880 1.880 1.800 1.830 494,437 -0.01(-0.54%)
Aug 11, 2020 1.880 1.940 1.830 1.840 612,883 -0.02(-1.08%)
Aug 10, 2020 1.770 1.880 1.770 1.860 1,082,400 +0.08(+4.49%)
Aug 07, 2020 1.800 1.810 1.740 1.780 885,200 -0.01(-0.56%)
Aug 06, 2020 1.780 1.812 1.780 1.790 462,042 +0.01(+0.56%)
Aug 05, 2020 1.720 1.790 1.720 1.780 799,356 +0.06(+3.49%)
Aug 04, 2020 1.710 1.770 1.700 1.720 2,418,211 -0.09(-4.97%)
Aug 03, 2020 1.790 1.820 1.750 1.810 559,852 +0.00(+0.00%)
Jul 31, 2020 1.820 1.850 1.760 1.810 621,800 -0.04(-2.16%)
Jul 30, 2020 1.850 1.870 1.810 1.850 379,533 +0.00(+0.00%)
Jul 29, 2020 1.840 1.860 1.800 1.850 492,459 +0.04(+2.21%)
Jul 28, 2020 1.810 1.820 1.760 1.810 711,632 +0.01(+0.56%)
Jul 27, 2020 1.790 1.810 1.778 1.800 370,015 +0.03(+1.69%)
Jul 24, 2020 1.780 1.810 1.760 1.770 597,800 -0.03(-1.67%)
Jul 23, 2020 1.820 1.848 1.790 1.800 302,872 -0.03(-1.64%)
Jul 22, 2020 1.790 1.890 1.790 1.830 442,420 +0.01(+0.55%)
Jul 21, 2020 1.780 1.850 1.760 1.820 671,958 +0.07(+4.00%)
Jul 20, 2020 1.760 1.790 1.730 1.750 419,096 -0.03(-1.69%)
Jul 17, 2020 1.790 1.830 1.780 1.780 385,600 -0.02(-1.11%)
Jul 16, 2020 1.770 1.850 1.770 1.800 611,212 +0.00(+0.00%)
Jul 15, 2020 1.700 1.810 1.690 1.800 1,527,392 +0.12(+7.14%)
Jul 14, 2020 1.610 1.687 1.605 1.680 588,789 +0.06(+3.70%)
Jul 13, 2020 1.620 1.676 1.620 1.620 663,135 -0.02(-1.22%)
Jul 10, 2020 1.570 1.650 1.530 1.640 1,244,700 +0.07(+4.46%)
Jul 09, 2020 1.660 1.670 1.550 1.570 1,193,928 -0.08(-4.85%)
Jul 08, 2020 1.670 1.690 1.610 1.650 1,338,736 -0.04(-2.37%)
Jul 07, 2020 1.720 1.750 1.680 1.690 1,128,702 -0.03(-1.74%)
Jul 06, 2020 1.670 1.730 1.660 1.720 1,202,287 +0.09(+5.52%)
Jul 02, 2020 1.700 1.730 1.620 1.630 949,500 -0.06(-3.55%)
Jul 01, 2020 1.710 1.732 1.620 1.690 1,512,396 -0.01(-0.59%)
Jun 30, 2020 1.690 1.710 1.650 1.700 756,033 +0.01(+0.59%)
Jun 29, 2020 1.660 1.740 1.640 1.690 813,431 -0.01(-0.59%)
Jun 26, 2020 1.750 1.750 1.680 1.700 2,071,300 -0.09(-5.03%)
Jun 25, 2020 1.700 1.805 1.690 1.790 1,031,076 +0.06(+3.47%)
Jun 24, 2020 1.780 1.788 1.630 1.730 1,498,747 -0.07(-3.89%)
Jun 23, 2020 1.820 1.820 1.780 1.800 619,665 +0.00(+0.00%)
Jun 22, 2020 1.740 1.820 1.690 1.800 970,222 +0.02(+1.12%)
Jun 19, 2020 1.830 1.850 1.740 1.780 1,382,800 -0.04(-2.20%)
Jun 18, 2020 1.800 1.850 1.780 1.820 915,240 +0.00(+0.00%)
Jun 17, 2020 1.880 1.880 1.780 1.820 770,317 -0.03(-1.62%)
Jun 16, 2020 1.930 1.930 1.770 1.850 1,172,526 +0.06(+3.35%)
Jun 15, 2020 1.700 1.860 1.670 1.790 1,195,191 -0.01(-0.56%)
Jun 12, 2020 1.750 1.810 1.675 1.800 1,365,000 +0.15(+9.09%)
Jun 11, 2020 1.710 1.800 1.630 1.650 1,968,649 -0.20(-10.81%)
Jun 10, 2020 1.980 2.000 1.720 1.850 1,626,438 -0.11(-5.61%)
Jun 09, 2020 2.000 2.120 1.890 1.960 2,116,533 -0.07(-3.45%)
Jun 08, 2020 2.000 2.070 1.920 2.030 4,932,873 +0.14(+7.41%)
Jun 05, 2020 1.980 2.050 1.810 1.890 3,111,700 +0.10(+5.59%)
Jun 04, 2020 1.640 1.840 1.610 1.790 2,205,478 +0.19(+11.87%)
Jun 03, 2020 1.540 1.660 1.520 1.600 1,547,451 +0.09(+5.96%)
Jun 02, 2020 1.510 1.570 1.500 1.510 659,884 +0.00(+0.00%)
Jun 01, 2020 1.460 1.580 1.450 1.510 997,357 +0.05(+3.42%)
May 29, 2020 1.550 1.550 1.455 1.460 2,905,400 -0.07(-4.58%)
May 28, 2020 1.650 1.650 1.530 1.530 1,292,971 -0.12(-7.27%)
May 27, 2020 1.670 1.680 1.550 1.650 1,318,691 +0.02(+1.23%)
May 26, 2020 1.580 1.680 1.580 1.630 1,356,360 +0.08(+5.16%)
May 22, 2020 1.530 1.550 1.460 1.550 559,200 +0.03(+1.97%)
May 21, 2020 1.570 1.590 1.510 1.520 518,208 -0.05(-3.18%)
May 20, 2020 1.560 1.610 1.540 1.570 789,489 +0.04(+2.61%)
May 19, 2020 1.540 1.590 1.460 1.530 811,193 -0.02(-1.29%)
May 18, 2020 1.470 1.550 1.440 1.550 1,792,085 +0.10(+6.90%)
May 15, 2020 1.440 1.460 1.380 1.450 681,100 +0.00(+0.00%)
May 14, 2020 1.300 1.450 1.260 1.450 1,197,401 +0.12(+9.02%)
May 13, 2020 1.450 1.450 1.270 1.330 1,774,434 -0.09(-6.34%)
May 12, 2020 1.530 1.560 1.410 1.420 1,315,936 -0.11(-7.19%)
May 11, 2020 1.640 1.640 1.520 1.530 1,129,684 -0.14(-8.38%)
May 08, 2020 1.670 1.690 1.610 1.670 1,619,200 +0.04(+2.45%)
May 07, 2020 1.610 1.700 1.590 1.630 827,379 +0.03(+1.87%)
May 06, 2020 1.630 1.740 1.580 1.600 729,901 -0.03(-1.84%)
May 05, 2020 1.680 1.768 1.620 1.630 792,533 +0.01(+0.62%)
May 04, 2020 1.590 1.656 1.520 1.620 907,846 -0.06(-3.57%)
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