Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27327 0 -106.30(-0.39%)
Jan 30, 2023 27433 0 +50.80(+0.19%)
Jan 29, 2023 27383 0 +0.00(+0.00%)
Jan 28, 2023 27428 27453 27327 27383 0 +0.00(+0.00%)
Jan 27, 2023 27428 27453 27327 27383 0 +19.80(+0.07%)
Jan 26, 2023 27363 0 -32.20(-0.12%)
Jan 25, 2023 27395 0 +95.80(+0.35%)
Jan 24, 2023 27299 0 +393.20(+1.46%)
Jan 23, 2023 26906 0 +352.50(+1.33%)
Jan 22, 2023 26554 0 +0.00(+0.00%)
Jan 21, 2023 26347 26554 26321 26554 0 +0.00(+0.00%)
Jan 20, 2023 26347 26554 26321 26554 0 +148.30(+0.56%)
Jan 18, 2023 26405 0 -385.90(-1.44%)
Jan 17, 2023 26791 0 +968.80(+3.75%)
Jan 16, 2023 25822 0 -297.20(-1.14%)
Jan 15, 2023 26120 0 +0.00(+0.00%)
Jan 14, 2023 26392 26409 26091 26120 0 +0.00(+0.00%)
Jan 13, 2023 26392 26409 26091 26120 0 -330.30(-1.25%)
Jan 11, 2023 26450 0 +3.80(+0.01%)
Jan 10, 2023 26446 0 +472.20(+1.82%)
Jan 09, 2023 25974 0 +0.00(+0.00%)
Jan 08, 2023 25740 26034 25720 25974 0 +0.00(+0.00%)
Jan 07, 2023 25740 26034 25720 25974 0 +0.00(+0.00%)
Jan 06, 2023 25740 26034 25720 25974 0 +153.00(+0.59%)
Jan 05, 2023 25821 0 +103.90(+0.40%)
Jan 03, 2023 25717 0 -377.60(-1.45%)
Jan 02, 2023 26288 26321 26068 26094 0 +0.00(+0.00%)
Jan 01, 2023 26288 26321 26068 26094 0 +0.00(+0.00%)
Dec 31, 2022 26288 26321 26068 26094 0 +0.00(+0.00%)
Dec 30, 2022 26288 26321 26068 26094 0 +0.80(+0.00%)
Dec 29, 2022 26094 0 -246.80(-0.94%)
Dec 28, 2022 26340 0 -107.40(-0.41%)
Dec 27, 2022 26448 0 +42.00(+0.16%)
Dec 26, 2022 26406 0 +170.70(+0.65%)
Dec 25, 2022 26235 0 +0.00(+0.00%)
Dec 24, 2022 26208 26292 26106 26235 0 +0.00(+0.00%)
Dec 23, 2022 26208 26292 26106 26235 0 -272.70(-1.03%)
Dec 22, 2022 26508 0 +120.20(+0.46%)
Dec 21, 2022 26388 0 -849.90(-3.12%)
Dec 19, 2022 27238 0 -289.50(-1.05%)
Dec 18, 2022 27527 0 +0.00(+0.00%)
Dec 17, 2022 27707 27713 27489 27527 0 +0.00(+0.00%)
Dec 16, 2022 27707 27713 27489 27527 0 -524.60(-1.87%)
Dec 15, 2022 28052 0 -104.50(-0.37%)
Dec 14, 2022 28156 0 +201.40(+0.72%)
Dec 13, 2022 27955 0 +112.50(+0.40%)
Dec 12, 2022 27842 0 -58.70(-0.21%)
Dec 09, 2022 27634 27953 27634 27901 0 +0.00(+0.00%)
Dec 08, 2022 27901 0 +214.60(+0.78%)
Dec 07, 2022 27686 0 -199.50(-0.72%)
Dec 06, 2022 27886 0 +65.50(+0.24%)
Dec 05, 2022 27820 0 +42.50(+0.15%)
Dec 04, 2022 27778 0 +0.00(+0.00%)
Dec 03, 2022 27983 27983 27662 27778 0 +0.00(+0.00%)
Dec 02, 2022 27983 27983 27662 27778 0 -448.20(-1.59%)
Dec 01, 2022 28226 0 +257.10(+0.92%)
Nov 30, 2022 27969 0 -58.80(-0.21%)
Nov 29, 2022 28028 0 -135.00(-0.48%)
Nov 28, 2022 28163 0 -120.20(-0.42%)
Nov 27, 2022 28283 0 +0.00(+0.00%)
Nov 26, 2022 28399 28400 28264 28283 0 +0.00(+0.00%)
Nov 25, 2022 28399 28400 28264 28283 0 -100.10(-0.35%)
Nov 24, 2022 28383 0 +267.40(+0.95%)
Nov 23, 2022 28116 0 +0.00(+0.00%)
Nov 22, 2022 28060 28203 28038 28116 0 +170.90(+0.61%)
Nov 21, 2022 27945 0 +45.00(+0.16%)
Nov 20, 2022 27900 0 +0.00(+0.00%)
Nov 19, 2022 28010 28045 27878 27900 0 +0.00(+0.00%)
Nov 18, 2022 28010 28045 27878 27900 0 -30.80(-0.11%)
Nov 17, 2022 27931 0 -97.70(-0.35%)
Nov 16, 2022 28028 0 +38.10(+0.14%)
Nov 15, 2022 27990 0 +26.70(+0.10%)
Nov 14, 2022 27964 0 -300.10(-1.06%)
Nov 13, 2022 28264 0 +0.00(+0.00%)
Nov 12, 2022 27869 28330 27837 28264 0 +0.00(+0.00%)
Nov 11, 2022 27869 28330 27837 28264 0 +817.50(+2.98%)
Nov 10, 2022 27446 0 -270.30(-0.98%)
Nov 09, 2022 27716 0 -155.70(-0.56%)
Nov 07, 2022 27872 0 +344.50(+1.25%)
Nov 06, 2022 27528 0 +327.90(+1.21%)
Nov 03, 2022 27200 0 -463.70(-1.68%)
Nov 01, 2022 27562 27693 27547 27663 0 -15.50(-0.06%)
Oct 31, 2022 27615 27683 27526 27679 0 +91.40(+0.33%)
Oct 30, 2022 27404 27603 27393 27588 0 +482.30(+1.78%)
Oct 27, 2022 27097 27266 26981 27105 0 -240.00(-0.88%)
Oct 26, 2022 27407 27450 27331 27345 0 -86.60(-0.32%)
Oct 25, 2022 27411 27578 27405 27432 0 +181.50(+0.67%)
Oct 24, 2022 27113 27338 27073 27250 0 +275.40(+1.02%)
Oct 23, 2022 27233 27309 26975 26975 0 +84.30(+0.31%)
Oct 20, 2022 26904 26985 26869 26891 0 -116.40(-0.43%)
Oct 19, 2022 26982 27093 26872 27007 0 -250.40(-0.92%)
Oct 18, 2022 27225 27371 27193 27257 0 +101.30(+0.37%)
Oct 17, 2022 27168 27230 26910 27156 0 +380.30(+1.42%)
Oct 16, 2022 26785 26815 26649 26776 0 -315.00(-1.16%)
Oct 13, 2022 26599 27180 26595 27091 0 +853.40(+3.25%)
Oct 12, 2022 26398 26408 26237 26237 0 -159.40(-0.60%)
Oct 11, 2022 26353 26496 26313 26397 0 -4.40(-0.02%)
Oct 10, 2022 26757 26760 26370 26401 0 -714.90(-2.64%)
Oct 06, 2022 26976 27199 26922 27116 0 -195.20(-0.71%)
Oct 05, 2022 27138 27399 27138 27311 0 +190.80(+0.70%)
Oct 04, 2022 27211 27217 27031 27120 0 +128.30(+0.48%)
Oct 03, 2022 26654 26994 26634 26992 0 +776.40(+2.96%)
Oct 02, 2022 25779 26224 25622 26216 0 +278.60(+1.07%)
Sep 29, 2022 26240 26274 25806 25937 0 -484.90(-1.84%)
Sep 28, 2022 26280 26459 26222 26422 0 +248.10(+0.95%)
Sep 27, 2022 26423 26516 25938 26174 0 -397.90(-1.50%)
Sep 26, 2022 26585 26680 26524 26572 0 +140.30(+0.53%)
Sep 25, 2022 26779 26779 26425 26432 0 -722.20(-2.66%)
Sep 21, 2022 27054 27197 26955 27154 0 -159.30(-0.58%)
Sep 20, 2022 27441 27467 27298 27313 0 -375.30(-1.36%)
Sep 19, 2022 27789 27907 27628 27688 0 +120.70(+0.44%)
Sep 15, 2022 27631 27655 27526 27568 0 -308.20(-1.11%)
Sep 14, 2022 27874 27946 27801 27876 0 +57.30(+0.21%)
Sep 13, 2022 28133 28142 27796 27819 0 -796.00(-2.78%)
Sep 12, 2022 28556 28660 28530 28615 0 +72.50(+0.25%)
Sep 11, 2022 28484 28613 28438 28542 0 +327.30(+1.16%)
Sep 08, 2022 28205 28286 28091 28215 0 +149.50(+0.53%)
Sep 07, 2022 27733 28084 27718 28065 0 +635.00(+2.31%)
Sep 06, 2022 27546 27546 27269 27430 0 -196.20(-0.71%)
Sep 05, 2022 27650 27814 27558 27626 0 +6.90(+0.02%)
Sep 04, 2022 27567 27673 27512 27620 0 -31.20(-0.11%)
Sep 01, 2022 27756 27772 27571 27651 0 -10.70(-0.04%)
Aug 31, 2022 27797 27833 27590 27662 0 -430.00(-1.53%)
Aug 30, 2022 27928 28105 27906 28092 0 -104.10(-0.37%)
Aug 29, 2022 28087 28234 27944 28196 0 +316.60(+1.14%)
Aug 28, 2022 28161 28179 27788 27879 0 -762.40(-2.66%)
Aug 25, 2022 28640 28793 28609 28641 0 +162.40(+0.57%)
Aug 24, 2022 28415 28535 28357 28479 0 +165.50(+0.58%)
Aug 23, 2022 28481 28516 28282 28314 0 -139.30(-0.49%)
Aug 22, 2022 28580 28580 28395 28453 0 -341.70(-1.19%)
Aug 21, 2022 28654 28828 28586 28794 0 -135.80(-0.47%)
Aug 18, 2022 29096 29151 28913 28930 0 -11.80(-0.04%)
Aug 17, 2022 28957 29000 28846 28942 0 -280.70(-0.96%)
Aug 16, 2022 28953 29223 28945 29223 0 +353.90(+1.23%)
Aug 15, 2022 28830 28928 28753 28869 0 -2.90(-0.01%)
Aug 14, 2022 28624 28897 28624 28872 0 +324.80(+1.14%)
Aug 11, 2022 28252 28547 28208 28547 0 +727.70(+2.62%)
Aug 09, 2022 27955 27965 27730 27819 0 -180.70(-0.65%)
Aug 08, 2022 28237 28257 27967 28000 0 -249.20(-0.88%)
Aug 07, 2022 28050 28279 28047 28249 0 +73.30(+0.26%)
Aug 04, 2022 27915 28190 27910 28176 0 +243.70(+0.87%)
Aug 03, 2022 27931 28006 27870 27932 0 +190.30(+0.69%)
Aug 02, 2022 27673 27838 27635 27742 0 +147.20(+0.53%)
Aug 01, 2022 27812 27831 27531 27595 0 -398.60(-1.42%)
Jul 31, 2022 27814 27993 27752 27993 0 +191.70(+0.69%)
Jul 28, 2022 27915 28002 27725 27802 0 -13.90(-0.05%)
Jul 27, 2022 27909 28016 27652 27816 0 +99.70(+0.36%)
Jul 26, 2022 27575 27773 27525 27716 0 +60.60(+0.22%)
Jul 25, 2022 27682 27716 27538 27655 0 -44.00(-0.16%)
Jul 24, 2022 27698 27849 27663 27699 0 -215.50(-0.77%)
Jul 21, 2022 27773 27952 27701 27915 0 +111.70(+0.40%)
Jul 20, 2022 27628 27803 27550 27803 0 +122.70(+0.44%)
Jul 19, 2022 27296 27693 27296 27680 0 +718.60(+2.67%)
Jul 18, 2022 27004 27044 26792 26962 0 +173.20(+0.65%)
Jul 14, 2022 26736 26858 26571 26788 0 +145.10(+0.54%)
Jul 13, 2022 26357 26713 26313 26643 0 +164.60(+0.62%)
Jul 12, 2022 26404 26543 26389 26479 0 +142.10(+0.54%)
Jul 11, 2022 26701 26719 26278 26337 0 -475.60(-1.77%)
Jul 10, 2022 26893 27062 26711 26812 0 +295.10(+1.11%)
Jul 07, 2022 26624 26882 26510 26517 0 +26.70(+0.10%)
Jul 06, 2022 26281 26534 26137 26490 0 +382.80(+1.47%)
Jul 05, 2022 26190 26299 26051 26108 0 -315.80(-1.20%)
Jul 04, 2022 26386 26532 26295 26424 0 +269.70(+1.03%)
Jul 03, 2022 26087 26259 25946 26154 0 +218.20(+0.84%)
Jun 30, 2022 26461 26531 25842 25936 0 -457.40(-1.73%)
Jun 29, 2022 26753 26753 26324 26393 0 -411.60(-1.54%)
Jun 28, 2022 26814 26859 26688 26805 0 -244.90(-0.91%)
Jun 27, 2022 26796 27062 26790 27050 0 +178.20(+0.66%)
Jun 26, 2022 26742 26938 26665 26871 0 +379.30(+1.43%)
Jun 23, 2022 26228 26519 26149 26492 0 +320.80(+1.23%)
Jun 22, 2022 26135 26402 26040 26171 0 +21.60(+0.08%)
Jun 21, 2022 26442 26463 26149 26150 0 -96.70(-0.37%)
Jun 20, 2022 26071 26419 25972 26246 0 +475.10(+1.84%)
Jun 19, 2022 26157 26157 25520 25771 0 -191.80(-0.74%)
Jun 16, 2022 25988 26072 25721 25963 0 -468.20(-1.77%)
Jun 15, 2022 26716 26948 26431 26431 0 +105.00(+0.40%)
Jun 14, 2022 26626 26639 26322 26326 0 -303.70(-1.14%)
Jun 13, 2022 26556 26658 26358 26630 0 -357.50(-1.32%)
Jun 12, 2022 27370 27389 26948 26987 0 -836.90(-3.01%)
Jun 09, 2022 27996 28044 27795 27824 0 -422.20(-1.49%)
Jun 08, 2022 28189 28390 28189 28246 0 +12.20(+0.04%)
Jun 07, 2022 28100 28234 28090 28234 0 +290.40(+1.04%)
Jun 06, 2022 27985 28095 27863 27944 0 +28.00(+0.10%)
Jun 05, 2022 27550 27980 27524 27916 0 +154.30(+0.56%)
Jun 02, 2022 27661 27776 27615 27762 0 +347.70(+1.27%)
Jun 01, 2022 27340 27450 27251 27414 0 -44.00(-0.16%)
May 31, 2022 27296 27482 27295 27458 0 +178.10(+0.65%)
May 30, 2022 27318 27463 27251 27280 0 -89.60(-0.33%)
May 29, 2022 27093 27401 27057 27369 0 +587.70(+2.19%)
May 26, 2022 26948 26997 26732 26782 0 +176.90(+0.66%)
May 25, 2022 26685 26899 26598 26605 0 -73.00(-0.27%)
May 24, 2022 26712 26796 26578 26678 0 -70.30(-0.26%)
May 23, 2022 27005 27005 26736 26748 0 -253.40(-0.94%)
May 22, 2022 26991 27048 26833 27002 0 +262.50(+0.98%)
May 19, 2022 26448 26769 26427 26739 0 +336.20(+1.27%)
May 18, 2022 26435 26459 26150 26403 0 -508.40(-1.89%)
May 17, 2022 26827 27053 26741 26911 0 +251.40(+0.94%)
May 16, 2022 26555 26709 26441 26660 0 +112.70(+0.42%)
May 15, 2022 26753 26837 26439 26547 0 +119.40(+0.45%)
May 12, 2022 25919 26480 25904 26428 0 +679.00(+2.64%)
May 11, 2022 25945 26028 25688 25749 0 -464.90(-1.77%)
May 10, 2022 26045 26291 26003 26214 0 +46.50(+0.18%)
May 09, 2022 26149 26247 25774 26167 0 -152.20(-0.58%)
May 08, 2022 26705 26733 26309 26319 0 -684.30(-2.53%)
May 05, 2022 26784 27073 26543 27004 0 +185.10(+0.69%)
May 01, 2022 26851 26965 26611 26818 0 -29.40(-0.11%)
Apr 27, 2022 26430 26877 26348 26848 0 +461.30(+1.75%)
Apr 26, 2022 26313 26407 26051 26387 0 -313.50(-1.17%)
Apr 25, 2022 26743 26809 26593 26700 0 +109.30(+0.41%)
Apr 24, 2022 26692 26764 26488 26591 0 -514.50(-1.90%)
Apr 21, 2022 27198 27206 26904 27105 0 -447.80(-1.63%)
Apr 20, 2022 27259 27581 27253 27553 0 +335.30(+1.23%)
Apr 19, 2022 27211 27390 27066 27218 0 +232.70(+0.86%)
Apr 18, 2022 27096 27101 26778 26985 0 +185.40(+0.69%)
Apr 17, 2022 26831 26852 26571 26800 0 -293.50(-1.08%)
Apr 14, 2022 26932 27204 26785 27093 0 -78.80(-0.29%)
Apr 13, 2022 26926 27201 26891 27172 0 +328.50(+1.22%)
Apr 12, 2022 26436 26886 26430 26844 0 +508.50(+1.93%)
Apr 11, 2022 26607 26675 26304 26335 0 -486.50(-1.81%)
Apr 10, 2022 26878 27004 26720 26822 0 -164.30(-0.61%)
Apr 07, 2022 27097 27185 26764 26986 0 +97.20(+0.36%)
Apr 06, 2022 27032 27042 26802 26889 0 -461.70(-1.69%)
Apr 05, 2022 27534 27550 27215 27350 0 -437.70(-1.58%)
Apr 04, 2022 27966 27966 27662 27788 0 +51.50(+0.19%)
Apr 03, 2022 27686 27754 27579 27736 0 +70.50(+0.25%)
Mar 31, 2022 27624 27738 27400 27666 0 -155.40(-0.56%)
Mar 30, 2022 27810 28102 27764 27821 0 -205.80(-0.73%)
Mar 29, 2022 28251 28281 27736 28027 0 -225.20(-0.80%)
Mar 28, 2022 28173 28252 28064 28252 0 +308.50(+1.10%)
Mar 27, 2022 28084 28084 27813 27944 0 -205.90(-0.73%)
Mar 24, 2022 28339 28339 27947 28150 0 +39.40(+0.14%)
Mar 23, 2022 27694 28110 27625 28110 0 +70.20(+0.25%)
Mar 22, 2022 27607 28056 27604 28040 0 +816.10(+3.00%)
Mar 21, 2022 27091 27284 27076 27224 0 +396.70(+1.48%)
Mar 17, 2022 26650 26862 26593 26827 0 +174.50(+0.65%)
Mar 16, 2022 26170 26703 26153 26653 0 +890.90(+3.46%)
Mar 15, 2022 25575 25825 25470 25762 0 +415.50(+1.64%)
Mar 14, 2022 25228 25442 25219 25346 0 +38.70(+0.15%)
Mar 13, 2022 25339 25631 25300 25308 0 +145.00(+0.58%)
Mar 10, 2022 25495 25504 24966 25163 0 -527.60(-2.05%)
Mar 09, 2022 25690 0 +972.90(+3.94%)
Mar 08, 2022 24718 0 -73.40(-0.30%)
Mar 07, 2022 24791 0 -430.50(-1.71%)
Mar 06, 2022 25221 0 -764.10(-2.94%)
Mar 03, 2022 25986 0 -591.80(-2.23%)
Mar 02, 2022 26577 0 +184.30(+0.70%)
Mar 01, 2022 26393 0 -451.70(-1.68%)
Feb 28, 2022 26845 0 +317.90(+1.20%)
Feb 27, 2022 26527 0 +50.30(+0.19%)
Feb 24, 2022 26476 0 +26.90(+0.10%)
Feb 21, 2022 26450 0 -461.30(-1.71%)
Feb 20, 2022 26911 0 -211.20(-0.78%)
Feb 17, 2022 27122 0 -110.80(-0.41%)
Feb 16, 2022 27233 0 -227.50(-0.83%)
Feb 15, 2022 27460 0 +595.20(+2.22%)
Feb 14, 2022 26865 0 -214.40(-0.79%)
Feb 13, 2022 27080 0 -616.50(-2.23%)
Feb 09, 2022 27696 0 +116.20(+0.42%)
Feb 08, 2022 27580 0 +295.40(+1.08%)
Feb 07, 2022 27284 0 +35.60(+0.13%)
Feb 06, 2022 27249 0 -191.10(-0.70%)
Feb 03, 2022 27440 0 +198.70(+0.73%)
Feb 02, 2022 27241 0 -292.30(-1.06%)
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