Financial News

Store Capital Corp (NY: STOR )

31.97 -0.03 (-0.09%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.40 35.03 34.22 34.87 2,970,812 +0.49(+1.43%)
Oct 30, 2019 33.88 34.38 33.67 34.38 2,209,415 +0.55(+1.63%)
Oct 29, 2019 33.67 34.15 33.62 33.82 2,655,974 +0.16(+0.49%)
Oct 28, 2019 33.45 33.68 33.27 33.66 2,704,294 +0.18(+0.54%)
Oct 25, 2019 33.50 33.52 33.26 33.48 2,782,334 -0.04(-0.13%)
Oct 24, 2019 33.49 33.63 33.24 33.52 1,386,065 +0.06(+0.18%)
Oct 23, 2019 33.20 33.47 33.07 33.46 1,769,814 +0.38(+1.14%)
Oct 22, 2019 33.28 33.38 32.93 33.08 1,707,751 -0.13(-0.39%)
Oct 21, 2019 32.52 33.24 32.52 33.21 1,726,616 +0.59(+1.79%)
Oct 18, 2019 32.44 32.65 32.27 32.63 1,389,831 +0.22(+0.69%)
Oct 17, 2019 32.30 32.52 32.29 32.40 1,257,512 +0.06(+0.19%)
Oct 16, 2019 32.40 32.59 31.98 32.34 1,512,535 -0.05(-0.16%)
Oct 15, 2019 32.37 32.46 32.18 32.40 1,053,582 +0.03(+0.08%)
Oct 14, 2019 32.49 32.53 32.21 32.37 943,612 -0.04(-0.13%)
Oct 11, 2019 32.56 32.63 32.24 32.41 1,312,586 -0.13(-0.40%)
Oct 10, 2019 32.63 32.81 32.51 32.54 2,669,798 -0.17(-0.53%)
Oct 09, 2019 32.67 32.85 32.55 32.71 1,435,133 +0.20(+0.61%)
Oct 08, 2019 32.72 32.77 32.29 32.52 1,150,104 -0.08(-0.24%)
Oct 07, 2019 32.59 32.76 32.50 32.59 1,208,987 -0.16(-0.50%)
Oct 04, 2019 32.56 32.77 32.40 32.76 989,666 +0.28(+0.85%)
Oct 03, 2019 32.09 32.82 32.09 32.48 1,446,591 +0.39(+1.21%)
Oct 02, 2019 32.50 32.54 31.81 32.09 1,979,421 -0.28(-0.88%)
Oct 01, 2019 32.15 32.46 31.77 32.38 967,176 +0.17(+0.53%)
Sep 30, 2019 32.03 32.31 32.02 32.21 1,211,372 +0.15(+0.46%)
Sep 27, 2019 32.40 32.45 31.84 32.06 1,222,215 -0.36(-1.12%)
Sep 26, 2019 31.90 32.79 31.88 32.42 1,157,769 +0.68(+2.15%)
Sep 25, 2019 32.01 32.09 31.60 31.74 1,608,040 -0.19(-0.59%)
Sep 24, 2019 32.06 32.17 31.85 31.93 1,443,536 -0.12(-0.37%)
Sep 23, 2019 32.11 32.28 32.05 32.05 1,286,830 -0.01(-0.03%)
Sep 20, 2019 31.88 32.17 31.78 32.05 2,858,722 +0.26(+0.80%)
Sep 19, 2019 31.56 31.90 31.50 31.80 1,047,111 +0.27(+0.87%)
Sep 18, 2019 31.85 31.87 31.41 31.53 1,317,001 -0.18(-0.56%)
Sep 17, 2019 31.38 31.81 31.35 31.70 1,201,389 +0.42(+1.34%)
Sep 16, 2019 30.76 31.39 30.74 31.29 1,678,018 +0.52(+1.69%)
Sep 13, 2019 31.32 31.42 30.60 30.77 1,360,894 -0.44(-1.42%)
Sep 12, 2019 31.30 31.50 30.98 31.21 1,337,995 +0.31(+0.99%)
Sep 11, 2019 30.77 31.07 30.56 30.90 2,486,387 +0.00(+0.00%)
Sep 10, 2019 31.56 31.63 30.62 30.90 2,724,129 -0.73(-2.29%)
Sep 09, 2019 32.10 32.11 31.57 31.63 1,688,239 -0.51(-1.59%)
Sep 06, 2019 32.12 32.34 32.05 32.14 1,704,986 +0.01(+0.03%)
Sep 05, 2019 32.81 32.81 32.13 32.13 2,259,270 -0.90(-2.71%)
Sep 04, 2019 32.83 33.06 32.76 33.03 1,712,692 +0.38(+1.15%)
Sep 03, 2019 32.17 32.74 32.13 32.65 1,880,946 +0.44(+1.38%)
Aug 30, 2019 31.97 32.35 31.90 32.21 2,166,786 +0.24(+0.75%)
Aug 29, 2019 31.92 32.08 31.69 31.97 1,351,212 +0.21(+0.67%)
Aug 28, 2019 31.75 31.84 31.65 31.76 973,730 +0.03(+0.11%)
Aug 27, 2019 31.77 31.96 31.56 31.72 2,654,979 +0.20(+0.65%)
Aug 26, 2019 31.50 31.57 31.18 31.52 1,479,261 +0.24(+0.76%)
Aug 23, 2019 31.47 31.82 31.24 31.28 2,196,564 -0.20(-0.62%)
Aug 22, 2019 31.01 31.50 31.01 31.47 980,278 +0.45(+1.46%)
Aug 21, 2019 31.12 31.21 30.90 31.02 1,662,849 -0.11(-0.36%)
Aug 20, 2019 31.35 31.41 30.96 31.13 1,680,107 -0.10(-0.33%)
Aug 19, 2019 31.19 31.30 30.95 31.24 1,525,482 +0.03(+0.08%)
Aug 16, 2019 30.89 31.34 30.88 31.21 1,419,396 +0.32(+1.02%)
Aug 15, 2019 30.80 31.04 30.67 30.89 1,467,282 +0.21(+0.69%)
Aug 14, 2019 30.62 30.90 30.56 30.68 1,339,000 -0.19(-0.61%)
Aug 13, 2019 30.78 30.89 30.55 30.87 1,489,154 +0.11(+0.36%)
Aug 12, 2019 30.99 31.04 30.57 30.76 1,295,255 -0.18(-0.58%)
Aug 09, 2019 30.64 30.94 30.56 30.94 1,672,746 +0.28(+0.92%)
Aug 08, 2019 30.37 30.77 30.07 30.66 1,430,098 +0.31(+1.01%)
Aug 07, 2019 29.74 30.63 29.65 30.35 2,128,953 +0.61(+2.04%)
Aug 06, 2019 29.51 30.10 29.48 29.74 2,000,644 +0.21(+0.72%)
Aug 05, 2019 29.55 29.84 29.06 29.53 2,925,365 -0.03(-0.09%)
Aug 02, 2019 29.17 29.86 29.09 29.56 1,660,788 +0.38(+1.32%)
Aug 01, 2019 29.33 29.34 28.67 29.17 2,241,901 -0.01(-0.03%)
Jul 31, 2019 29.27 29.46 28.96 29.18 1,668,799 -0.10(-0.35%)
Jul 30, 2019 29.17 29.62 29.12 29.28 1,017,286 +0.04(+0.15%)
Jul 29, 2019 29.33 29.54 29.15 29.24 1,486,568 +0.06(+0.20%)
Jul 26, 2019 29.00 29.28 28.98 29.18 1,466,994 +0.18(+0.62%)
Jul 25, 2019 29.27 29.28 28.89 29.00 2,135,517 -0.35(-1.19%)
Jul 24, 2019 29.22 29.41 29.07 29.35 1,894,643 +0.21(+0.73%)
Jul 23, 2019 28.85 29.18 28.73 29.14 1,301,893 +0.31(+1.07%)
Jul 22, 2019 28.76 28.95 28.34 28.83 2,669,647 +0.17(+0.60%)
Jul 19, 2019 28.92 29.03 28.62 28.66 1,801,590 -0.28(-0.97%)
Jul 18, 2019 28.75 28.98 28.65 28.94 1,747,893 +0.13(+0.44%)
Jul 17, 2019 29.07 29.14 28.67 28.81 1,300,635 -0.12(-0.41%)
Jul 16, 2019 29.01 29.18 28.88 28.93 1,712,750 -0.15(-0.53%)
Jul 15, 2019 29.27 29.40 28.84 29.09 1,103,335 -0.13(-0.44%)
Jul 12, 2019 29.16 29.33 29.02 29.21 1,034,739 +0.03(+0.09%)
Jul 11, 2019 29.51 29.68 29.01 29.19 1,268,553 -0.32(-1.07%)
Jul 10, 2019 29.44 29.62 29.19 29.50 1,239,952 +0.14(+0.49%)
Jul 09, 2019 29.17 29.37 29.13 29.36 1,010,280 +0.15(+0.53%)
Jul 08, 2019 29.09 29.30 28.96 29.21 1,024,223 +0.11(+0.38%)
Jul 05, 2019 28.95 29.15 28.50 29.09 1,138,377 -0.14(-0.47%)
Jul 03, 2019 28.87 29.43 28.87 29.23 1,084,330 +0.36(+1.24%)
Jul 02, 2019 28.39 28.98 28.39 28.87 2,264,174 +0.64(+2.25%)
Jul 01, 2019 28.51 28.57 27.69 28.24 1,991,462 -0.07(-0.26%)
Jun 28, 2019 28.35 28.68 28.25 28.31 2,818,744 -0.02(-0.06%)
Jun 27, 2019 28.16 28.38 28.01 28.33 1,843,807 +0.42(+1.50%)
Jun 26, 2019 28.94 28.94 27.78 27.91 2,602,847 -1.03(-3.56%)
Jun 25, 2019 29.51 29.61 28.94 28.94 1,950,554 -0.48(-1.64%)
Jun 24, 2019 29.65 29.68 29.32 29.42 1,439,980 -0.13(-0.43%)
Jun 21, 2019 29.80 29.80 29.29 29.55 3,475,273 -0.40(-1.33%)
Jun 20, 2019 29.81 30.05 29.64 29.94 1,818,262 +0.23(+0.77%)
Jun 19, 2019 29.23 29.76 29.18 29.72 1,742,978 +0.34(+1.15%)
Jun 18, 2019 29.83 29.88 29.24 29.38 1,347,294 -0.30(-1.02%)
Jun 17, 2019 29.75 30.02 29.60 29.68 1,324,286 -0.02(-0.06%)
Jun 14, 2019 29.56 29.97 29.55 29.70 1,259,160 +0.14(+0.49%)
Jun 13, 2019 29.46 29.62 29.36 29.56 1,890,531 +0.23(+0.78%)
Jun 12, 2019 29.12 29.47 29.02 29.33 1,469,423 +0.30(+1.02%)
Jun 11, 2019 28.94 29.10 28.81 29.03 1,084,432 +0.04(+0.15%)
Jun 10, 2019 29.34 29.34 28.83 28.99 1,414,534 -0.41(-1.38%)
Jun 07, 2019 29.51 29.63 29.33 29.40 1,312,804 +0.09(+0.32%)
Jun 06, 2019 29.52 29.58 29.12 29.30 1,940,664 -0.18(-0.60%)
Jun 05, 2019 29.01 29.49 28.92 29.48 1,672,657 +0.57(+1.96%)
Jun 04, 2019 29.19 29.31 28.58 28.91 2,427,798 -0.29(-0.98%)
Jun 03, 2019 28.99 29.23 28.92 29.20 1,914,858 +0.30(+1.05%)
May 31, 2019 28.37 29.04 28.31 28.90 2,573,267 +0.51(+1.78%)
May 30, 2019 28.44 28.69 28.36 28.39 1,901,680 -0.01(-0.03%)
May 29, 2019 29.02 29.02 28.37 28.40 1,986,910 -0.63(-2.18%)
May 28, 2019 29.41 29.56 28.89 29.03 2,328,713 -0.30(-1.04%)
May 24, 2019 29.32 29.51 29.32 29.34 1,004,083 +0.14(+0.46%)
May 23, 2019 28.90 29.27 28.89 29.20 1,415,670 +0.30(+1.02%)
May 22, 2019 28.64 28.91 28.61 28.91 2,110,461 +0.17(+0.59%)
May 21, 2019 28.64 28.86 28.62 28.74 898,977 +0.22(+0.77%)
May 20, 2019 28.75 28.81 28.47 28.52 1,843,059 -0.26(-0.91%)
May 17, 2019 28.75 28.84 28.53 28.78 1,296,225 -0.03(-0.09%)
May 16, 2019 28.54 28.89 28.50 28.80 1,316,215 +0.13(+0.44%)
May 15, 2019 28.75 28.94 28.59 28.68 1,389,296 +0.05(+0.18%)
May 14, 2019 28.61 28.75 28.51 28.63 1,353,377 +0.11(+0.39%)
May 13, 2019 28.21 28.59 28.21 28.52 1,461,179 +0.15(+0.54%)
May 10, 2019 28.00 28.43 27.95 28.37 2,056,600 +0.35(+1.27%)
May 09, 2019 27.92 28.24 27.55 28.01 1,943,840 +0.09(+0.33%)
May 08, 2019 27.74 28.14 27.72 27.92 1,907,704 +0.14(+0.49%)
May 07, 2019 28.20 28.23 27.59 27.78 2,948,685 -0.42(-1.50%)
May 06, 2019 28.29 28.55 28.11 28.20 1,462,809 -0.30(-1.07%)
May 03, 2019 28.38 28.54 28.04 28.51 2,225,586 +0.28(+0.99%)
May 02, 2019 27.95 28.69 27.87 28.23 2,062,963 +0.12(+0.42%)
May 01, 2019 28.02 28.42 27.99 28.11 1,790,628 -0.03(-0.09%)
Apr 30, 2019 27.83 28.22 27.69 28.14 1,617,307 +0.24(+0.85%)
Apr 29, 2019 28.03 28.11 27.81 27.90 1,601,029 -0.14(-0.51%)
Apr 26, 2019 28.04 28.28 27.92 28.04 1,210,371 +0.14(+0.48%)
Apr 25, 2019 27.69 27.97 27.54 27.91 1,433,552 +0.14(+0.49%)
Apr 24, 2019 27.58 27.94 27.54 27.77 1,430,036 +0.34(+1.23%)
Apr 23, 2019 27.27 27.54 27.04 27.44 2,173,828 +0.43(+1.59%)
Apr 22, 2019 27.05 27.11 26.68 27.01 1,899,315 -0.14(-0.50%)
Apr 18, 2019 26.68 27.15 26.58 27.14 2,215,875 +0.50(+1.87%)
Apr 17, 2019 27.09 27.12 26.47 26.64 2,248,088 -0.43(-1.59%)
Apr 16, 2019 28.20 28.20 26.85 27.07 3,544,343 -1.11(-3.95%)
Apr 15, 2019 28.29 28.33 28.02 28.19 1,269,839 -0.06(-0.21%)
Apr 12, 2019 28.05 28.25 27.80 28.25 1,304,752 +0.05(+0.18%)
Apr 11, 2019 28.20 28.32 28.15 28.20 1,216,649 +0.02(+0.06%)
Apr 10, 2019 28.01 28.23 27.91 28.18 1,140,630 +0.29(+1.03%)
Apr 09, 2019 28.05 28.10 27.85 27.89 804,899 -0.11(-0.39%)
Apr 08, 2019 28.25 28.29 27.97 28.00 1,316,380 -0.26(-0.93%)
Apr 05, 2019 27.97 28.26 27.94 28.26 1,809,458 +0.25(+0.90%)
Apr 04, 2019 28.09 28.12 27.88 28.01 1,510,225 -0.11(-0.39%)
Apr 03, 2019 28.12 28.26 27.88 28.12 1,761,579 -0.07(-0.24%)
Apr 02, 2019 28.18 28.20 27.89 28.19 2,195,920 +0.06(+0.21%)
Apr 01, 2019 28.34 28.34 27.84 28.13 1,814,441 -0.16(-0.57%)
Mar 29, 2019 28.37 28.38 28.15 28.29 1,424,119 -0.06(-0.21%)
Mar 28, 2019 28.05 28.38 28.01 28.35 2,007,132 +0.31(+1.11%)
Mar 27, 2019 28.43 28.51 27.99 28.04 2,885,881 -0.37(-1.30%)
Mar 26, 2019 27.99 28.41 27.91 28.40 2,149,981 +0.43(+1.55%)
Mar 25, 2019 27.70 28.06 27.45 27.97 1,642,623 +0.25(+0.90%)
Mar 22, 2019 27.76 28.02 27.66 27.72 1,958,522 -0.02(-0.09%)
Mar 21, 2019 27.19 27.93 27.17 27.74 2,059,392 +0.48(+1.75%)
Mar 20, 2019 27.01 27.44 26.83 27.27 1,592,363 +0.33(+1.24%)
Mar 19, 2019 27.01 27.07 26.87 26.93 1,144,606 -0.07(-0.25%)
Mar 18, 2019 27.14 27.20 26.85 27.00 1,526,625 -0.05(-0.19%)
Mar 15, 2019 27.26 27.28 27.02 27.05 3,663,618 -0.17(-0.61%)
Mar 14, 2019 27.43 27.44 27.18 27.22 3,552,312 -0.13(-0.46%)
Mar 13, 2019 27.44 27.54 27.33 27.34 1,657,803 +0.00(+0.00%)
Mar 12, 2019 27.28 27.43 27.28 27.34 1,707,074 +0.13(+0.49%)
Mar 11, 2019 27.12 27.24 26.97 27.21 1,453,288 +0.21(+0.77%)
Mar 08, 2019 27.01 27.21 26.87 27.00 1,625,444 -0.08(-0.28%)
Mar 07, 2019 27.12 27.36 26.97 27.07 2,522,101 +0.08(+0.31%)
Mar 06, 2019 27.09 27.15 26.90 26.99 1,439,107 -0.09(-0.34%)
Mar 05, 2019 26.74 27.09 26.67 27.08 1,537,359 +0.27(+1.00%)
Mar 04, 2019 26.84 26.98 26.55 26.82 1,687,577 +0.06(+0.22%)
Mar 01, 2019 27.15 27.19 26.28 26.76 3,215,009 -0.39(-1.45%)
Feb 28, 2019 26.97 27.51 26.87 27.15 3,091,405 +0.16(+0.59%)
Feb 27, 2019 26.76 27.10 26.58 26.99 2,220,254 +0.05(+0.19%)
Feb 26, 2019 27.26 27.31 26.92 26.94 2,152,752 -0.20(-0.74%)
Feb 25, 2019 27.38 27.39 27.11 27.14 1,819,367 -0.21(-0.76%)
Feb 22, 2019 27.19 27.39 27.02 27.35 2,433,801 +0.18(+0.68%)
Feb 21, 2019 26.92 27.22 26.51 27.17 1,583,201 +0.34(+1.28%)
Feb 20, 2019 27.07 27.16 26.60 26.82 1,859,208 -0.30(-1.11%)
Feb 19, 2019 27.19 27.33 27.02 27.12 2,120,652 -0.06(-0.22%)
Feb 15, 2019 26.79 27.19 26.66 27.18 2,795,462 +0.46(+1.72%)
Feb 14, 2019 26.61 26.82 26.55 26.72 1,169,205 +0.08(+0.28%)
Feb 13, 2019 26.48 26.69 26.23 26.65 2,289,132 +0.15(+0.57%)
Feb 12, 2019 27.13 27.18 26.47 26.50 2,211,948 -0.61(-2.25%)
Feb 11, 2019 27.25 27.25 26.99 27.11 1,796,082 +0.00(+0.00%)
Feb 08, 2019 26.92 27.16 26.90 27.11 1,096,944 +0.10(+0.37%)
Feb 07, 2019 26.65 27.11 26.51 27.01 1,203,107 +0.36(+1.35%)
Feb 06, 2019 26.75 26.83 26.56 26.65 1,314,924 -0.14(-0.53%)
Feb 05, 2019 26.79 26.86 26.49 26.79 1,249,301 +0.04(+0.16%)
Feb 04, 2019 26.36 26.75 26.15 26.75 1,559,143 +0.27(+1.01%)
Feb 01, 2019 27.05 27.20 26.14 26.48 3,178,771 -0.54(-2.01%)
Jan 31, 2019 26.46 27.02 26.30 27.02 2,695,489 +0.57(+2.15%)
Jan 30, 2019 26.20 26.72 26.20 26.46 2,152,456 +0.30(+1.15%)
Jan 29, 2019 25.96 26.32 25.96 26.15 3,128,587 +0.19(+0.74%)
Jan 28, 2019 25.59 26.01 25.53 25.96 1,935,897 +0.37(+1.44%)
Jan 25, 2019 25.18 25.64 25.18 25.59 4,154,564 +0.42(+1.66%)
Jan 24, 2019 25.16 25.29 25.04 25.18 1,755,404 +0.08(+0.33%)
Jan 23, 2019 25.40 25.43 24.99 25.09 2,211,960 -0.27(-1.05%)
Jan 22, 2019 25.10 25.44 24.95 25.36 2,393,791 +0.26(+1.03%)
Jan 18, 2019 25.16 25.23 24.94 25.10 1,965,578 -0.06(-0.23%)
Jan 17, 2019 25.14 25.24 24.96 25.16 2,122,385 +0.03(+0.10%)
Jan 16, 2019 24.61 25.13 24.61 25.13 2,893,898 +0.33(+1.31%)
Jan 15, 2019 24.63 24.90 24.61 24.81 1,337,919 +0.19(+0.78%)
Jan 14, 2019 24.52 24.71 24.33 24.62 1,723,407 +0.08(+0.34%)
Jan 11, 2019 24.50 24.62 24.32 24.53 1,806,394 +0.09(+0.38%)
Jan 10, 2019 23.95 24.52 23.81 24.44 1,766,137 +0.44(+1.85%)
Jan 09, 2019 24.00 24.08 23.60 24.00 1,296,622 +0.02(+0.07%)
Jan 08, 2019 23.71 24.02 23.55 23.98 1,686,646 +0.43(+1.85%)
Jan 07, 2019 23.41 23.70 23.34 23.55 1,728,636 +0.28(+1.19%)
Jan 04, 2019 23.17 23.49 23.14 23.27 2,021,071 +0.13(+0.54%)
Jan 03, 2019 22.94 23.54 22.92 23.14 3,477,913 +0.18(+0.80%)
Jan 02, 2019 23.46 23.48 22.87 22.96 2,268,760 -0.71(-3.00%)
Dec 31, 2018 23.94 23.94 23.34 23.67 2,855,022 -0.20(-0.84%)
Dec 28, 2018 24.16 24.16 23.66 23.87 2,151,193 +0.08(+0.35%)
Dec 27, 2018 23.72 23.80 23.18 23.79 2,280,725 -0.02(-0.10%)
Dec 26, 2018 23.18 23.85 22.88 23.81 2,046,946 +0.79(+3.45%)
Dec 24, 2018 24.01 24.04 22.95 23.02 1,782,583 -0.99(-4.13%)
Dec 21, 2018 24.27 24.66 24.00 24.01 3,798,303 -0.31(-1.29%)
Dec 20, 2018 24.59 24.76 24.06 24.33 2,574,289 -0.26(-1.08%)
Dec 19, 2018 24.62 24.82 24.36 24.59 2,537,102 -0.02(-0.07%)
Dec 18, 2018 24.70 24.88 24.54 24.61 3,333,381 +0.03(+0.13%)
Dec 17, 2018 25.55 25.66 24.52 24.57 2,756,475 -0.93(-3.63%)
Dec 14, 2018 25.38 25.54 25.28 25.50 1,765,524 +0.04(+0.16%)
Dec 13, 2018 24.94 25.49 24.94 25.46 2,731,348 +0.54(+2.16%)
Dec 12, 2018 25.56 25.61 24.89 24.92 1,854,310 -0.55(-2.17%)
Dec 11, 2018 25.30 25.56 25.28 25.47 2,452,968 +0.21(+0.85%)
Dec 10, 2018 25.42 25.47 25.04 25.26 2,385,075 -0.10(-0.39%)
Dec 07, 2018 25.38 25.52 25.20 25.36 1,937,685 -0.14(-0.55%)
Dec 06, 2018 24.79 25.51 24.61 25.50 3,208,179 +0.66(+2.66%)
Dec 04, 2018 24.82 25.21 24.71 24.84 3,397,119 +0.02(+0.07%)
Dec 03, 2018 24.76 24.83 24.57 24.82 1,945,665 +0.06(+0.23%)
Nov 30, 2018 24.67 24.85 24.60 24.76 2,796,553 +0.18(+0.74%)
Nov 29, 2018 24.46 24.70 24.38 24.58 3,200,513 +0.18(+0.75%)
Nov 28, 2018 24.23 24.57 24.21 24.40 1,815,863 +0.06(+0.24%)
Nov 27, 2018 24.14 24.36 24.05 24.34 1,819,724 +0.26(+1.06%)
Nov 26, 2018 24.38 24.38 24.01 24.09 1,197,603 -0.17(-0.72%)
Nov 23, 2018 24.10 24.36 23.92 24.26 999,209 +0.15(+0.62%)
Nov 21, 2018 24.11 24.11 24.11 0 +0.13(+0.55%)
Nov 20, 2018 23.95 24.09 23.83 23.98 2,645,059 -0.05(-0.21%)
Nov 19, 2018 24.28 24.38 23.89 24.03 2,032,763 -0.23(-0.95%)
Nov 16, 2018 23.96 24.28 23.88 24.26 1,945,428 +0.29(+1.21%)
Nov 15, 2018 24.25 24.35 23.69 23.97 3,545,279 -0.36(-1.46%)
Nov 14, 2018 24.57 24.71 24.25 24.33 2,941,469 -0.18(-0.74%)
Nov 13, 2018 24.70 24.74 24.34 24.51 1,719,647 -0.19(-0.77%)
Nov 12, 2018 24.76 24.99 24.67 24.70 1,401,238 -0.07(-0.27%)
Nov 09, 2018 24.71 24.95 24.69 24.76 1,765,282 +0.01(+0.03%)
Nov 08, 2018 24.61 24.78 24.53 24.76 1,577,554 +0.05(+0.20%)
Nov 07, 2018 24.48 24.76 24.35 24.71 2,285,313 +0.31(+1.25%)
Nov 06, 2018 24.35 24.44 24.13 24.40 2,487,026 +0.07(+0.27%)
Nov 05, 2018 23.96 24.45 23.87 24.33 2,643,088 +0.41(+1.69%)
Nov 02, 2018 24.19 24.26 23.57 23.93 1,773,872 -0.19(-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