Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2021 27493 27835 27493 27781 0 +497.43(+1.82%)
Jul 29, 2021 27678 27699 27272 27284 0 -498.83(-1.80%)
Jul 28, 2021 27723 27798 27663 27782 0 +200.76(+0.73%)
Jul 27, 2021 27675 27810 27467 27582 0 -388.56(-1.39%)
Jul 26, 2021 27912 28036 27863 27970 0 +136.93(+0.49%)
Jul 25, 2021 27990 28036 27786 27833 0 +285.29(+1.04%)
Jul 20, 2021 27747 27882 27438 27548 0 +159.84(+0.58%)
Jul 19, 2021 27352 27565 27330 27388 0 -264.58(-0.96%)
Jul 18, 2021 27663 27793 27494 27653 0 -350.34(-1.25%)
Jul 15, 2021 28039 28201 27847 28003 0 -276.01(-0.98%)
Jul 14, 2021 28539 28572 28240 28279 0 -329.40(-1.15%)
Jul 13, 2021 28517 28697 28483 28608 0 -109.75(-0.38%)
Jul 12, 2021 28714 28852 28699 28718 0 +149.22(+0.52%)
Jul 11, 2021 28413 28595 28406 28569 0 +628.60(+2.25%)
Jul 08, 2021 27739 28000 27419 27940 0 -177.61(-0.63%)
Jul 07, 2021 28333 28367 28118 28118 0 -248.92(-0.88%)
Jul 06, 2021 28262 28435 28162 28367 0 -276.26(-0.96%)
Jul 05, 2021 28678 28748 28588 28643 0 +45.02(+0.16%)
Jul 04, 2021 28710 28731 28581 28598 0 -185.09(-0.64%)
Jul 01, 2021 28719 28849 28689 28783 0 +76.24(+0.27%)
Jun 30, 2021 28832 28833 28625 28707 0 -84.49(-0.29%)
Jun 29, 2021 28896 28999 28780 28792 0 -21.08(-0.07%)
Jun 28, 2021 28927 28952 28736 28813 0 -235.41(-0.81%)
Jun 27, 2021 29113 29121 28985 29048 0 -18.16(-0.06%)
Jun 24, 2021 29137 29174 28993 29066 0 +190.95(+0.66%)
Jun 23, 2021 28812 28935 28758 28875 0 +0.34(+0.00%)
Jun 22, 2021 28887 29008 28860 28875 0 -9.24(-0.03%)
Jun 21, 2021 28513 28895 28494 28884 0 +873.20(+3.12%)
Jun 20, 2021 28507 28507 27796 28011 0 -953.15(-3.29%)
Jun 17, 2021 29137 29137 28958 28964 0 -54.25(-0.19%)
Jun 16, 2021 29149 29198 28875 29018 0 -272.68(-0.93%)
Jun 15, 2021 29306 29434 29264 29291 0 -150.29(-0.51%)
Jun 14, 2021 29256 29481 29236 29441 0 +279.50(+0.96%)
Jun 13, 2021 29153 29208 29026 29162 0 +213.07(+0.74%)
Jun 10, 2021 29030 29081 28840 28949 0 -9.83(-0.03%)
Jun 09, 2021 28800 29008 28800 28959 0 +97.76(+0.34%)
Jun 08, 2021 28902 28932 28802 28861 0 -102.76(-0.35%)
Jun 07, 2021 29046 29141 28898 28964 0 -55.68(-0.19%)
Jun 06, 2021 29214 29241 28973 29019 0 +77.72(+0.27%)
Jun 03, 2021 28901 28991 28765 28942 0 -116.59(-0.40%)
Jun 02, 2021 28890 29157 28879 29058 0 +111.97(+0.39%)
Jun 01, 2021 28731 29004 28566 28946 0 +131.80(+0.46%)
May 31, 2021 28999 29075 28611 28814 0 -45.74(-0.16%)
May 30, 2021 29019 29148 28792 28860 0 -289.33(-0.99%)
May 27, 2021 28913 29194 28900 29149 0 +600.40(+2.10%)
May 26, 2021 28543 28587 28361 28549 0 -93.18(-0.33%)
May 25, 2021 28397 28711 28397 28642 0 +88.21(+0.31%)
May 24, 2021 28517 28577 28444 28554 0 +189.37(+0.67%)
May 23, 2021 28212 28584 28212 28365 0 +46.78(+0.17%)
May 20, 2021 28270 28412 28193 28318 0 +219.58(+0.78%)
May 19, 2021 27876 28177 27822 28098 0 +53.80(+0.19%)
May 18, 2021 28031 28217 27843 28044 0 -362.39(-1.28%)
May 17, 2021 27932 28481 27932 28407 0 +582.01(+2.09%)
May 16, 2021 28310 28313 27633 27825 0 -259.64(-0.92%)
May 13, 2021 27724 28140 27724 28084 0 +636.46(+2.32%)
May 12, 2021 27929 27962 27385 27448 0 -699.50(-2.49%)
May 11, 2021 28712 28831 27889 28148 0 -461.08(-1.61%)
May 10, 2021 29239 29289 28535 28609 0 -909.75(-3.08%)
May 09, 2021 29377 29685 29346 29518 0 +160.52(+0.55%)
May 06, 2021 29330 29450 29237 29358 0 +26.45(+0.09%)
May 05, 2021 29024 29430 28966 29331 0 +518.74(+1.80%)
Apr 29, 2021 28997 29046 28760 28813 0 -241.34(-0.83%)
Apr 27, 2021 28936 29140 28876 29054 0 +62.08(+0.21%)
Apr 26, 2021 29175 29187 28990 28992 0 -134.34(-0.46%)
Apr 25, 2021 29095 29241 28896 29126 0 +105.60(+0.36%)
Apr 22, 2021 28939 29035 28771 29021 0 -167.54(-0.57%)
Apr 21, 2021 28881 29192 28801 29188 0 +679.62(+2.38%)
Apr 20, 2021 28660 28779 28420 28509 0 -591.83(-2.03%)
Apr 19, 2021 29356 29361 29014 29100 0 -584.99(-1.97%)
Apr 18, 2021 29688 29808 29531 29685 0 +2.00(+0.01%)
Apr 15, 2021 29789 29789 29622 29683 0 +40.68(+0.14%)
Apr 14, 2021 29574 29788 29559 29643 0 +21.70(+0.07%)
Apr 13, 2021 29718 29722 29567 29621 0 -130.62(-0.44%)
Apr 12, 2021 29606 29897 29574 29752 0 +212.88(+0.72%)
Apr 11, 2021 29874 29876 29539 29539 0 -229.33(-0.77%)
Apr 08, 2021 29866 30064 29768 29768 0 +59.08(+0.20%)
Apr 07, 2021 29676 29745 29516 29709 0 -21.81(-0.07%)
Apr 06, 2021 29743 29868 29524 29731 0 +34.16(+0.12%)
Apr 05, 2021 30209 30209 29666 29697 0 -392.62(-1.30%)
Apr 04, 2021 30085 30195 30024 30089 0 +235.25(+0.79%)
Apr 01, 2021 29705 29870 29694 29854 0 +465.13(+1.58%)
Mar 31, 2021 29442 29585 29319 29389 0 +210.07(+0.72%)
Mar 30, 2021 29278 29349 29166 29179 0 -253.90(-0.86%)
Mar 29, 2021 29365 29478 29284 29433 0 +48.18(+0.16%)
Mar 28, 2021 29478 29578 29201 29385 0 +207.82(+0.71%)
Mar 25, 2021 29069 29241 28953 29177 0 +446.82(+1.56%)
Mar 24, 2021 28457 28822 28415 28730 0 +324.36(+1.14%)
Mar 23, 2021 28766 28868 28379 28406 0 -590.40(-2.04%)
Mar 22, 2021 29381 29497 28996 28996 0 -178.23(-0.61%)
Mar 21, 2021 29444 29473 29108 29174 0 -617.90(-2.07%)
Mar 18, 2021 29905 30050 29621 29792 0 -424.70(-1.41%)
Mar 17, 2021 30148 30485 30042 30217 0 +302.42(+1.01%)
Mar 16, 2021 29837 29985 29825 29914 0 -6.76(-0.02%)
Mar 15, 2021 29770 30026 29755 29921 0 +154.12(+0.52%)
Mar 14, 2021 29804 29885 29670 29767 0 +49.14(+0.17%)
Mar 11, 2021 29288 29744 29210 29718 0 +506.19(+1.73%)
Mar 10, 2021 29212 0 +175.08(+0.60%)
Mar 09, 2021 29037 0 +8.62(+0.03%)
Mar 08, 2021 29028 0 +284.69(+0.99%)
Mar 07, 2021 28743 0 -121.07(-0.42%)
Mar 04, 2021 28864 0 -65.79(-0.23%)
Mar 03, 2021 28930 0 -628.99(-2.13%)
Mar 02, 2021 29559 0 +150.93(+0.51%)
Mar 01, 2021 29408 0 -255.33(-0.86%)
Feb 28, 2021 29664 0 +697.49(+2.41%)
Feb 25, 2021 28966 0 -1202.26(-3.99%)
Feb 24, 2021 30168 0 +496.57(+1.67%)
Feb 23, 2021 29672 0 -484.33(-1.61%)
Feb 21, 2021 30156 0 +138.11(+0.46%)
Feb 18, 2021 30018 0 -218.17(-0.72%)
Feb 17, 2021 30236 0 -56.10(-0.19%)
Feb 16, 2021 30292 0 -175.56(-0.58%)
Feb 15, 2021 30468 0 +383.60(+1.28%)
Feb 14, 2021 30084 0 +564.08(+1.91%)
Feb 11, 2021 29520 0 -42.86(-0.14%)
Feb 09, 2021 29563 0 +57.00(+0.19%)
Feb 08, 2021 29506 0 +117.43(+0.40%)
Feb 07, 2021 29388 0 +609.31(+2.12%)
Feb 04, 2021 28779 0 +437.24(+1.54%)
Feb 03, 2021 28342 0 -304.55(-1.06%)
Feb 02, 2021 28646 0 +284.33(+1.00%)
Feb 01, 2021 28362 0 +271.12(+0.97%)
Jan 31, 2021 28091 0 +427.66(+1.55%)
Jan 28, 2021 27663 0 -534.03(-1.89%)
Jan 27, 2021 28197 0 -437.79(-1.53%)
Jan 26, 2021 28635 0 +89.03(+0.31%)
Jan 25, 2021 28546 0 -276.11(-0.96%)
Jan 24, 2021 28822 0 +190.84(+0.67%)
Jan 21, 2021 28631 0 -125.41(-0.44%)
Jan 20, 2021 28757 0 +233.60(+0.82%)
Jan 19, 2021 28523 0 -110.20(-0.38%)
Jan 18, 2021 28633 0 +391.25(+1.39%)
Jan 17, 2021 28242 0 -276.97(-0.97%)
Jan 14, 2021 28519 0 -179.08(-0.62%)
Jan 13, 2021 28698 0 +241.67(+0.85%)
Jan 12, 2021 28457 0 +292.25(+1.04%)
Jan 11, 2021 28164 0 +25.31(+0.09%)
Jan 07, 2021 28139 0 +648.90(+2.36%)
Jan 06, 2021 27490 0 +434.19(+1.60%)
Jan 05, 2021 27056 0 -102.69(-0.38%)
Jan 04, 2021 27159 0 -99.75(-0.37%)
Jan 03, 2021 27258 0 -185.79(-0.68%)
Dec 29, 2020 27444 0 -123.98(-0.45%)
Dec 28, 2020 27568 0 +714.12(+2.66%)
Dec 27, 2020 26854 0 +197.42(+0.74%)
Dec 24, 2020 26657 0 -11.74(-0.04%)
Dec 23, 2020 26668 0 +143.56(+0.54%)
Dec 22, 2020 26525 0 +88.40(+0.33%)
Dec 21, 2020 26436 0 -278.03(-1.04%)
Dec 20, 2020 26714 0 -48.97(-0.18%)
Dec 17, 2020 26763 0 -43.28(-0.16%)
Dec 16, 2020 26807 0 +49.27(+0.18%)
Dec 15, 2020 26757 0 +69.56(+0.26%)
Dec 14, 2020 26688 0 -44.60(-0.17%)
Dec 13, 2020 26732 0 +79.92(+0.30%)
Dec 10, 2020 26653 0 -103.72(-0.39%)
Dec 09, 2020 26756 0 -61.70(-0.23%)
Dec 08, 2020 26818 0 +350.86(+1.33%)
Dec 07, 2020 26467 0 -80.36(-0.30%)
Dec 06, 2020 26547 0 -203.80(-0.76%)
Dec 03, 2020 26751 0 -58.13(-0.22%)
Dec 02, 2020 26809 0 +8.39(+0.03%)
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