Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2021 29331 29667 29268 29647 0 +754.39(+2.61%)
Oct 28, 2021 28819 29001 28475 28893 0 +72.60(+0.25%)
Oct 27, 2021 28872 28895 28693 28820 0 -278.15(-0.96%)
Oct 26, 2021 29056 29139 28870 29098 0 -7.77(-0.03%)
Oct 25, 2021 28928 29161 28894 29106 0 +505.60(+1.77%)
Oct 24, 2021 28527 28669 28473 28600 0 -204.44(-0.71%)
Oct 21, 2021 28805 0 +96.27(+0.34%)
Oct 20, 2021 29153 29221 28689 28709 0 -546.97(-1.87%)
Oct 19, 2021 29386 29489 29222 29256 0 +40.03(+0.14%)
Oct 18, 2021 29117 29272 29075 29216 0 +190.06(+0.65%)
Oct 17, 2021 29094 29144 28924 29025 0 -43.17(-0.15%)
Oct 14, 2021 28787 29082 28726 29069 0 +517.70(+1.81%)
Oct 13, 2021 28264 28577 28234 28551 0 +410.65(+1.46%)
Oct 12, 2021 28085 28365 27993 28140 0 -90.33(-0.32%)
Oct 11, 2021 28459 28469 28166 28231 0 -267.59(-0.94%)
Oct 10, 2021 27978 28581 27893 28498 0 +449.26(+1.60%)
Oct 07, 2021 28031 28321 28019 28049 0 +370.73(+1.34%)
Oct 06, 2021 27666 28015 27608 27678 0 +149.34(+0.54%)
Oct 05, 2021 28034 28210 27294 27529 0 -293.25(-1.05%)
Oct 04, 2021 28050 28059 27460 27822 0 -622.77(-2.19%)
Oct 03, 2021 29044 29046 28344 28445 0 -326.18(-1.13%)
Sep 30, 2021 29235 29394 28681 28771 0 -681.59(-2.31%)
Sep 29, 2021 29569 29622 29311 29453 0 -91.63(-0.31%)
Sep 28, 2021 29612 29679 29329 29544 0 -639.67(-2.12%)
Sep 27, 2021 30142 30208 30002 30184 0 -56.10(-0.19%)
Sep 26, 2021 30278 30415 30197 30240 0 -8.75(-0.03%)
Sep 23, 2021 30142 30276 30110 30249 0 +609.41(+2.06%)
Sep 21, 2021 29745 29868 29574 29639 0 -200.31(-0.67%)
Sep 20, 2021 30021 30051 29833 29840 0 -660.34(-2.17%)
Sep 16, 2021 30388 30542 30359 30500 0 +176.71(+0.58%)
Sep 15, 2021 30606 30622 30203 30323 0 -188.37(-0.62%)
Sep 14, 2021 30464 30573 30347 30512 0 -158.39(-0.52%)
Sep 13, 2021 30585 30796 30505 30670 0 +222.73(+0.73%)
Sep 12, 2021 30372 30447 30229 30447 0 +65.53(+0.22%)
Sep 09, 2021 30089 30382 30064 30382 0 +373.65(+1.25%)
Sep 08, 2021 29959 30098 29910 30008 0 -173.02(-0.57%)
Sep 07, 2021 29820 30242 29787 30181 0 +265.07(+0.89%)
Sep 06, 2021 29884 30048 29838 29916 0 +256.25(+0.86%)
Sep 05, 2021 29501 29705 29469 29660 0 +531.78(+1.83%)
Sep 02, 2021 28626 29150 28608 29128 0 +584.60(+2.05%)
Sep 01, 2021 28522 28626 28413 28544 0 +92.49(+0.33%)
Aug 31, 2021 28179 28458 28179 28451 0 +361.48(+1.29%)
Aug 30, 2021 27691 28159 27602 28090 0 +300.25(+1.08%)
Aug 29, 2021 27868 27922 27657 27789 0 +148.15(+0.54%)
Aug 26, 2021 27581 27671 27481 27641 0 -101.15(-0.36%)
Aug 25, 2021 27794 27828 27684 27742 0 +17.49(+0.06%)
Aug 24, 2021 27768 27898 27684 27725 0 -7.30(-0.03%)
Aug 23, 2021 27653 27818 27653 27732 0 +237.86(+0.87%)
Aug 22, 2021 27193 27542 27193 27494 0 +480.99(+1.78%)
Aug 19, 2021 27238 27317 26955 27013 0 -267.92(-0.98%)
Aug 18, 2021 27399 27505 27256 27281 0 -304.74(-1.10%)
Aug 17, 2021 27418 27672 27348 27586 0 +161.44(+0.59%)
Aug 16, 2021 27667 27750 27424 27424 0 -98.72(-0.36%)
Aug 15, 2021 27806 27833 27427 27523 0 -453.96(-1.62%)
Aug 12, 2021 28039 28070 27949 27977 0 -37.87(-0.14%)
Aug 11, 2021 28177 28280 28006 28015 0 -55.49(-0.20%)
Aug 10, 2021 28046 28147 27975 28071 0 +182.36(+0.65%)
Aug 09, 2021 27887 28129 27809 27888 0 +68.11(+0.24%)
Aug 05, 2021 27709 27889 27709 27820 0 +91.92(+0.33%)
Aug 04, 2021 27527 27742 27527 27728 0 +144.04(+0.52%)
Aug 03, 2021 27613 27636 27489 27584 0 -57.75(-0.21%)
Aug 02, 2021 27580 27724 27492 27642 0 -139.19(-0.50%)
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