Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 41.70 42.31 41.56 42.00 25,211,460 -0.11(-0.26%)
May 18, 2022 43.29 43.31 41.89 42.11 27,344,992 -1.60(-3.66%)
May 17, 2022 42.99 43.82 42.96 43.71 23,383,876 +1.50(+3.55%)
May 16, 2022 42.40 42.67 41.70 42.21 16,835,542 -0.43(-1.01%)
May 13, 2022 42.45 43.19 42.28 42.64 21,253,282 +0.83(+1.99%)
May 12, 2022 42.23 42.41 40.92 41.81 30,162,684 -0.76(-1.79%)
May 11, 2022 43.11 44.51 42.49 42.57 25,288,586 -0.51(-1.18%)
May 10, 2022 44.39 44.71 42.19 43.08 25,274,430 -0.88(-2.00%)
May 09, 2022 43.97 44.53 43.23 43.96 27,167,516 -0.59(-1.32%)
May 06, 2022 44.61 44.88 43.52 44.55 27,035,368 -0.21(-0.47%)
May 05, 2022 45.00 45.06 43.45 44.76 29,975,190 -1.22(-2.65%)
May 04, 2022 44.31 46.13 44.18 45.98 29,449,412 +1.82(+4.12%)
May 03, 2022 43.90 44.64 43.66 44.16 21,586,680 +0.49(+1.12%)
May 02, 2022 43.87 44.04 42.61 43.67 25,008,042 +0.04(+0.09%)
Apr 29, 2022 45.04 45.40 43.51 43.63 27,227,228 -1.54(-3.41%)
Apr 28, 2022 45.04 45.31 44.31 45.17 17,419,116 +0.59(+1.32%)
Apr 27, 2022 44.41 45.19 44.14 44.58 19,516,550 +0.00(+0.00%)
Apr 26, 2022 45.16 46.00 44.56 44.58 21,519,742 -1.25(-2.73%)
Apr 25, 2022 45.76 45.97 44.53 45.83 30,043,524 -0.51(-1.10%)
Apr 22, 2022 47.69 47.92 46.26 46.34 22,385,876 -1.44(-3.01%)
Apr 21, 2022 49.15 47.60 47.78 19,018,364 -0.87(-1.79%)
Apr 20, 2022 48.48 49.37 48.32 48.65 25,869,028 +0.82(+1.71%)
Apr 19, 2022 47.39 48.19 47.33 47.83 19,761,330 +0.66(+1.40%)
Apr 18, 2022 46.22 47.58 46.15 47.17 26,105,150 +0.82(+1.77%)
Apr 14, 2022 45.89 47.82 45.03 46.35 65,583,252 -2.19(-4.51%)
Apr 13, 2022 47.54 48.62 47.45 48.54 20,614,768 +0.12(+0.25%)
Apr 12, 2022 49.68 49.90 48.00 48.42 25,786,092 -0.91(-1.84%)
Apr 11, 2022 48.94 50.19 48.92 49.33 27,003,524 +0.60(+1.23%)
Apr 08, 2022 48.00 48.88 47.93 48.73 23,659,800 +0.99(+2.07%)
Apr 07, 2022 48.16 48.30 46.58 47.74 29,480,280 -0.15(-0.31%)
Apr 06, 2022 47.69 48.08 47.40 47.89 25,989,656 -0.23(-0.48%)
Apr 05, 2022 47.91 48.90 47.77 48.12 21,760,400 -0.34(-0.70%)
Apr 04, 2022 48.45 48.66 47.60 48.46 23,809,912 -0.25(-0.51%)
Apr 01, 2022 49.25 49.47 47.83 48.71 29,989,976 +0.25(+0.52%)
Mar 31, 2022 49.75 50.43 48.43 48.46 31,283,330 -1.65(-3.29%)
Mar 30, 2022 51.53 51.68 49.79 50.11 30,906,208 -1.49(-2.89%)
Mar 29, 2022 53.06 53.30 51.52 51.60 20,959,500 -0.21(-0.41%)
Mar 28, 2022 52.03 52.11 50.78 51.81 24,112,500 -0.75(-1.43%)
Mar 25, 2022 51.47 52.59 51.41 52.56 19,137,768 +1.23(+2.40%)
Mar 24, 2022 51.71 51.81 50.91 51.33 19,671,240 +0.21(+0.41%)
Mar 23, 2022 52.76 53.05 51.09 51.12 28,078,496 -2.27(-4.25%)
Mar 22, 2022 52.41 54.20 52.30 53.39 28,646,828 +2.25(+4.40%)
Mar 21, 2022 51.66 51.80 50.61 51.14 23,388,788 -0.28(-0.54%)
Mar 18, 2022 50.85 51.54 50.03 51.42 60,963,444 -0.06(-0.12%)
Mar 17, 2022 51.02 51.49 50.23 51.48 29,929,360 -0.12(-0.23%)
Mar 16, 2022 51.05 52.22 50.73 51.60 34,746,532 +1.49(+2.97%)
Mar 15, 2022 50.16 50.63 49.33 50.11 25,078,228 +0.25(+0.50%)
Mar 14, 2022 49.66 50.38 49.30 49.86 28,164,204 +1.39(+2.87%)
Mar 11, 2022 49.67 50.00 48.43 48.47 23,707,116 -0.54(-1.10%)
Mar 10, 2022 48.26 49.01 26,178,530 -0.15(-0.31%)
Mar 09, 2022 48.79 49.75 48.35 49.16 34,555,744 +2.70(+5.81%)
Mar 08, 2022 46.68 48.20 46.35 46.46 60,004,928 +0.65(+1.42%)
Mar 07, 2022 48.58 48.58 45.77 45.81 56,302,128 -2.98(-6.11%)
Mar 04, 2022 50.04 50.06 48.17 48.79 35,990,188 -2.45(-4.78%)
Mar 03, 2022 52.35 52.56 50.94 51.24 24,132,680 -0.98(-1.88%)
Mar 02, 2022 51.32 52.81 51.00 52.22 34,890,384 +1.93(+3.84%)
Mar 01, 2022 52.44 52.72 50.01 50.29 54,124,256 -3.08(-5.77%)
Feb 28, 2022 52.63 53.40 52.21 53.37 31,078,496 -0.74(-1.37%)
Feb 25, 2022 53.17 54.44 53.72 54.11 27,493,476 +1.40(+2.66%)
Feb 24, 2022 51.76 52.83 50.67 52.71 40,944,936 -1.24(-2.30%)
Feb 23, 2022 55.85 56.02 53.76 53.95 21,871,672 -1.33(-2.41%)
Feb 22, 2022 55.57 56.12 54.70 55.28 26,885,792 -0.35(-0.63%)
Feb 18, 2022 55.63 0 -0.52(-0.93%)
Feb 17, 2022 57.15 57.53 55.76 56.15 24,945,782 -1.99(-3.42%)
Feb 16, 2022 57.91 58.88 57.55 58.14 22,050,394 -0.24(-0.41%)
Feb 15, 2022 59.12 59.31 58.09 58.38 18,224,620 +0.53(+0.92%)
Feb 14, 2022 58.51 58.65 57.18 57.85 32,466,526 -0.46(-0.79%)
Feb 11, 2022 58.52 60.24 57.91 58.31 38,650,516 -0.74(-1.25%)
Feb 10, 2022 59.55 60.30 58.80 59.05 36,072,088 -0.01(-0.02%)
Feb 09, 2022 58.70 59.38 58.34 59.06 25,854,572 +0.31(+0.53%)
Feb 08, 2022 58.00 58.98 57.80 58.75 39,090,404 +1.42(+2.48%)
Feb 07, 2022 56.41 57.88 55.91 57.33 37,494,976 +1.00(+1.78%)
Feb 04, 2022 56.04 57.04 55.47 56.33 33,622,168 +1.16(+2.10%)
Feb 03, 2022 55.84 54.73 55.17 25,220,076 -0.76(-1.36%)
Feb 02, 2022 55.27 56.05 54.96 55.93 29,023,718 +0.33(+0.59%)
Feb 01, 2022 54.72 55.80 53.99 55.60 35,854,492 +1.80(+3.35%)
Jan 31, 2022 53.82 54.05 53.80 34,654,944 -0.39(-0.72%)
Jan 28, 2022 53.61 54.22 52.77 54.19 35,650,184 +0.43(+0.80%)
Jan 27, 2022 54.60 55.51 53.23 53.76 34,209,672 -0.38(-0.70%)
Jan 26, 2022 53.91 54.92 53.43 54.14 39,676,608 +0.55(+1.03%)
Jan 25, 2022 52.67 53.73 51.55 53.59 40,823,956 +0.27(+0.51%)
Jan 24, 2022 52.73 53.49 51.18 53.32 48,493,032 -0.35(-0.65%)
Jan 21, 2022 54.50 55.00 53.13 53.67 38,357,632 -1.33(-2.42%)
Jan 20, 2022 55.72 56.38 54.91 55.00 26,953,882 -0.57(-1.03%)
Jan 19, 2022 57.11 57.67 55.47 55.57 34,966,128 -1.12(-1.98%)
Jan 18, 2022 57.72 58.11 56.51 56.69 41,689,616 -1.37(-2.36%)
Jan 14, 2022 58.06 0 +2.06(+3.68%)
Jan 13, 2022 56.60 57.18 55.76 56.00 33,987,336 -0.40(-0.71%)
Jan 12, 2022 56.41 56.70 55.76 56.40 34,148,624 +0.34(+0.61%)
Jan 11, 2022 55.56 56.13 55.23 56.06 25,053,768 +0.71(+1.28%)
Jan 10, 2022 55.50 56.06 54.48 55.35 34,696,524 +0.58(+1.06%)
Jan 07, 2022 53.86 55.19 53.80 54.77 35,149,288 +1.14(+2.13%)
Jan 06, 2022 53.15 53.67 52.66 53.63 29,696,684 +1.34(+2.56%)
Jan 05, 2022 52.92 53.23 51.99 52.29 35,114,192 -0.46(-0.87%)
Jan 04, 2022 51.58 53.15 51.52 52.75 43,844,564 +2.02(+3.98%)
Jan 03, 2022 48.93 50.81 48.91 50.73 38,978,132 +2.75(+5.73%)
Dec 31, 2021 48.03 48.36 47.84 47.98 12,649,303 -0.12(-0.25%)
Dec 30, 2021 48.49 48.91 48.04 48.10 13,690,442 -0.35(-0.72%)
Dec 29, 2021 48.60 48.85 48.37 48.45 14,388,065 +0.03(+0.06%)
Dec 28, 2021 48.56 49.19 48.36 48.42 14,320,461 -0.35(-0.72%)
Dec 27, 2021 48.55 48.81 48.08 48.77 11,988,337 +0.41(+0.85%)
Dec 23, 2021 48.40 48.93 48.22 48.36 16,025,702 +0.33(+0.69%)
Dec 22, 2021 47.74 48.31 47.62 48.03 15,672,451 +0.22(+0.46%)
Dec 21, 2021 47.59 48.14 47.34 47.81 21,221,432 +0.96(+2.05%)
Dec 20, 2021 47.06 47.17 46.25 46.85 29,123,692 -1.10(-2.29%)
Dec 17, 2021 49.70 49.73 47.87 47.95 75,011,608 -2.35(-4.67%)
Dec 16, 2021 49.72 50.81 49.31 50.30 32,770,216 +1.36(+2.78%)
Dec 15, 2021 49.02 49.27 48.13 48.94 20,282,016 +0.05(+0.10%)
Dec 14, 2021 48.61 49.49 48.60 48.89 17,592,512 +0.33(+0.68%)
Dec 13, 2021 49.90 49.96 48.43 48.56 19,592,354 -1.64(-3.27%)
Dec 10, 2021 50.29 50.60 49.58 50.20 20,040,922 +0.51(+1.03%)
Dec 09, 2021 49.02 50.03 48.74 49.69 16,922,564 +0.28(+0.57%)
Dec 08, 2021 50.18 50.31 49.31 49.41 19,968,896 -0.84(-1.67%)
Dec 07, 2021 49.46 50.52 49.34 50.25 28,364,356 +1.44(+2.95%)
Dec 06, 2021 48.98 49.90 48.71 48.81 31,641,976 +1.06(+2.22%)
Dec 03, 2021 49.26 49.26 47.37 47.75 29,221,952 -1.16(-2.37%)
Dec 02, 2021 47.73 49.40 47.51 48.91 29,188,272 +1.70(+3.60%)
Dec 01, 2021 48.69 49.45 47.18 47.21 29,365,156 -0.57(-1.19%)
Nov 30, 2021 48.11 48.51 47.31 47.78 40,667,144 -1.38(-2.81%)
Nov 29, 2021 49.67 49.77 48.31 49.16 26,674,000 +0.73(+1.51%)
Nov 26, 2021 49.10 49.10 47.69 48.43 29,919,308 -2.88(-5.61%)
Nov 24, 2021 51.51 51.74 51.18 51.31 18,902,016 -0.09(-0.18%)
Nov 23, 2021 50.71 51.74 50.70 51.40 28,024,456 +1.06(+2.11%)
Nov 22, 2021 50.63 51.11 49.73 50.34 28,549,774 +1.52(+3.11%)
Nov 19, 2021 49.00 49.24 47.77 48.82 30,549,712 -1.08(-2.16%)
Nov 18, 2021 49.63 50.14 49.86 49.90 19,198,196 +0.06(+0.12%)
Nov 17, 2021 50.42 50.69 49.53 49.84 17,781,060 -0.53(-1.05%)
Nov 16, 2021 51.11 51.18 50.17 50.37 18,958,508 -0.71(-1.39%)
Nov 15, 2021 51.19 51.70 50.98 51.08 20,103,490 +0.12(+0.24%)
Nov 12, 2021 50.68 51.00 50.37 50.96 17,124,744 +0.37(+0.73%)
Nov 11, 2021 50.42 50.91 50.22 50.59 16,068,059 +0.23(+0.46%)
Nov 10, 2021 49.74 50.36 19,823,954 +0.47(+0.94%)
Nov 09, 2021 50.49 50.56 49.21 49.89 28,320,610 -0.98(-1.93%)
Nov 08, 2021 50.55 51.37 50.55 50.87 19,507,664 +0.43(+0.85%)
Nov 05, 2021 51.00 51.60 50.40 50.44 23,443,280 -0.18(-0.36%)
Nov 04, 2021 51.55 51.70 49.91 50.62 32,002,340 -1.38(-2.65%)
Nov 03, 2021 51.04 52.56 51.02 52.00 24,220,506 +0.70(+1.36%)
Nov 02, 2021 51.54 51.72 51.22 51.30 21,672,266 -0.41(-0.79%)
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