Financial News

Store Capital Corp (NY: STOR )

33.36 USD -0.36 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 32.74 33.27 31.12 32.86 5,545,200 -0.62(-1.85%)
Feb 27, 2020 36.18 36.20 33.48 33.48 4,519,542 -2.93(-8.05%)
Feb 26, 2020 36.99 37.26 36.40 36.41 1,401,749 -0.64(-1.73%)
Feb 25, 2020 38.24 38.24 36.96 37.05 1,968,336 -1.10(-2.88%)
Feb 24, 2020 37.94 38.72 37.86 38.15 1,633,654 -0.13(-0.34%)
Feb 21, 2020 37.63 38.29 37.58 38.28 2,018,900 +0.65(+1.73%)
Feb 20, 2020 37.40 37.78 37.01 37.63 1,873,369 +0.35(+0.94%)
Feb 19, 2020 37.65 37.67 36.83 37.28 2,792,505 -0.56(-1.48%)
Feb 18, 2020 38.70 38.70 37.53 37.84 4,027,192 -0.96(-2.47%)
Feb 14, 2020 39.42 39.50 38.36 38.80 2,874,100 -0.50(-1.27%)
Feb 13, 2020 39.14 39.65 39.06 39.30 1,534,175 +0.25(+0.64%)
Feb 12, 2020 39.59 39.65 38.83 39.05 1,644,482 -0.65(-1.64%)
Feb 11, 2020 39.99 40.11 39.57 39.70 1,436,991 -0.35(-0.87%)
Feb 10, 2020 40.03 40.11 39.82 40.05 639,947 +0.21(+0.53%)
Feb 07, 2020 39.94 40.08 39.67 39.84 649,100 +0.07(+0.18%)
Feb 06, 2020 39.39 39.96 39.30 39.77 1,582,049 +0.43(+1.09%)
Feb 05, 2020 39.20 39.51 39.01 39.34 1,902,902 +0.05(+0.13%)
Feb 04, 2020 39.34 39.58 39.18 39.29 1,445,195 -0.14(-0.36%)
Feb 03, 2020 39.25 39.63 39.20 39.43 1,260,950 +0.18(+0.46%)
Jan 31, 2020 39.51 39.76 39.24 39.25 1,703,400 -0.19(-0.48%)
Jan 30, 2020 39.25 39.51 39.22 39.44 2,105,712 +0.09(+0.23%)
Jan 29, 2020 39.20 39.54 39.09 39.35 1,453,542 +0.31(+0.79%)
Jan 28, 2020 38.51 39.24 38.47 39.04 1,698,148 +0.58(+1.51%)
Jan 27, 2020 38.25 38.77 38.11 38.46 1,882,458 +0.01(+0.03%)
Jan 24, 2020 38.79 38.94 38.40 38.45 1,082,600 -0.28(-0.72%)
Jan 23, 2020 38.38 38.83 38.16 38.73 1,072,133 +0.42(+1.10%)
Jan 22, 2020 38.73 38.95 38.18 38.31 895,597 -0.33(-0.85%)
Jan 21, 2020 38.00 38.65 37.91 38.64 1,401,100 +0.75(+1.98%)
Jan 17, 2020 38.02 38.19 37.88 37.89 928,700 -0.13(-0.34%)
Jan 16, 2020 37.70 38.05 37.39 38.02 1,444,889 +0.04(+0.11%)
Jan 15, 2020 37.57 38.17 37.57 37.98 955,955 +0.55(+1.47%)
Jan 14, 2020 37.66 37.71 37.19 37.43 910,405 -0.18(-0.48%)
Jan 13, 2020 36.93 37.66 36.88 37.61 1,964,690 +0.71(+1.92%)
Jan 10, 2020 36.67 37.01 36.60 36.90 1,599,700 +0.31(+0.85%)
Jan 09, 2020 36.67 36.78 36.38 36.59 1,371,799 -0.08(-0.22%)
Jan 08, 2020 36.48 36.72 36.38 36.67 1,808,569 +0.27(+0.74%)
Jan 07, 2020 36.78 36.82 36.08 36.40 1,850,025 -0.44(-1.19%)
Jan 06, 2020 36.45 37.12 36.38 36.84 3,328,260 +0.08(+0.22%)
Jan 03, 2020 36.00 36.89 35.99 36.76 3,162,700 +0.67(+1.86%)
Jan 02, 2020 37.30 37.40 35.84 36.09 2,509,116 -1.15(-3.09%)
Dec 31, 2019 36.84 37.24 36.77 37.24 1,093,000 +0.37(+1.00%)
Dec 30, 2019 36.74 36.88 36.51 36.87 1,315,238 -0.20(-0.54%)
Dec 27, 2019 37.17 37.20 36.83 37.07 1,316,100 +0.05(+0.14%)
Dec 26, 2019 37.02 37.25 36.87 37.02 895,395 +0.15(+0.41%)
Dec 24, 2019 36.84 37.05 36.71 36.87 633,000 +0.12(+0.33%)
Dec 23, 2019 37.32 37.41 36.66 36.75 1,480,202 -0.38(-1.02%)
Dec 20, 2019 37.09 37.35 36.98 37.13 1,876,500 +0.08(+0.22%)
Dec 19, 2019 37.18 37.38 36.91 37.05 1,778,461 -0.09(-0.24%)
Dec 18, 2019 37.00 37.38 36.96 37.14 2,263,473 +0.13(+0.35%)
Dec 17, 2019 37.70 37.78 36.92 37.01 2,637,021 -0.41(-1.10%)
Dec 16, 2019 37.34 37.56 36.65 37.42 3,237,966 +0.12(+0.32%)
Dec 13, 2019 37.44 37.65 36.74 37.30 3,280,800 -0.10(-0.27%)
Dec 12, 2019 38.50 38.60 37.32 37.40 2,796,871 -1.16(-3.01%)
Dec 11, 2019 39.30 39.39 38.41 38.56 2,474,091 -0.86(-2.18%)
Dec 10, 2019 39.61 39.78 39.30 39.42 2,004,809 -0.09(-0.23%)
Dec 09, 2019 39.68 39.69 39.28 39.51 2,631,701 +0.10(+0.25%)
Dec 06, 2019 40.00 40.10 39.40 39.41 2,763,500 -0.61(-1.52%)
Dec 05, 2019 39.96 40.12 39.72 40.02 1,546,178 -0.08(-0.20%)
Dec 04, 2019 39.93 40.35 39.87 40.10 1,269,706 +0.11(+0.28%)
Dec 03, 2019 39.97 40.35 39.80 39.99 1,647,899 -0.04(-0.10%)
Dec 02, 2019 40.54 40.68 40.01 40.03 1,456,204 -0.68(-1.67%)
Nov 29, 2019 40.82 40.96 40.62 40.71 719,600 -0.05(-0.12%)
Nov 27, 2019 40.61 40.85 40.40 40.76 1,451,200 -0.04(-0.10%)
Nov 26, 2019 40.32 40.83 40.14 40.80 2,845,642 +0.56(+1.39%)
Nov 25, 2019 40.27 40.54 40.15 40.24 1,004,924 +0.09(+0.22%)
Nov 22, 2019 40.25 40.36 39.78 40.15 1,421,400 -0.10(-0.25%)
Nov 21, 2019 40.39 40.48 40.19 40.25 2,200,630 -0.18(-0.45%)
Nov 20, 2019 40.12 40.44 39.95 40.43 3,616,430 +0.39(+0.97%)
Nov 19, 2019 40.11 40.30 39.95 40.04 1,490,227 -0.13(-0.32%)
Nov 18, 2019 40.41 40.70 40.14 40.17 1,305,244 -0.22(-0.54%)
Nov 15, 2019 39.97 40.42 39.77 40.39 1,567,400 +0.42(+1.05%)
Nov 14, 2019 39.96 40.11 39.72 39.97 1,130,688 +0.13(+0.33%)
Nov 13, 2019 38.98 39.99 38.98 39.84 1,749,444 +0.88(+2.26%)
Nov 12, 2019 39.25 39.52 38.92 38.96 1,586,841 -0.29(-0.74%)
Nov 11, 2019 38.85 39.37 38.80 39.25 1,390,721 +0.43(+1.11%)
Nov 08, 2019 39.05 39.34 38.77 38.82 1,665,200 -0.36(-0.92%)
Nov 07, 2019 38.87 39.33 38.83 39.18 2,472,215 +0.18(+0.46%)
Nov 06, 2019 39.25 39.40 38.84 39.00 2,766,913 +0.08(+0.21%)
Nov 05, 2019 39.78 39.81 38.47 38.92 2,580,286 -1.15(-2.87%)
Nov 04, 2019 40.19 40.43 39.94 40.07 2,039,672 -0.32(-0.79%)
Nov 01, 2019 40.62 40.78 40.10 40.39 1,614,700 -0.11(-0.27%)
Oct 31, 2019 39.96 40.69 39.75 40.50 2,557,560 +0.57(+1.43%)
Oct 30, 2019 39.36 39.93 39.11 39.93 1,902,076 +0.64(+1.63%)
Oct 29, 2019 39.11 39.67 39.05 39.29 2,286,517 +0.19(+0.49%)
Oct 28, 2019 38.86 39.12 38.64 39.10 2,328,115 +0.21(+0.54%)
Oct 25, 2019 38.91 38.94 38.63 38.89 2,395,300 -0.05(-0.13%)
Oct 24, 2019 38.90 39.06 38.61 38.94 1,193,258 +0.07(+0.18%)
Oct 23, 2019 38.56 38.88 38.42 38.87 1,523,626 +0.44(+1.14%)
Oct 22, 2019 38.66 38.77 38.25 38.43 1,470,196 -0.15(-0.39%)
Oct 21, 2019 37.77 38.61 37.77 38.58 1,486,437 +0.68(+1.79%)
Oct 18, 2019 37.68 37.93 37.49 37.90 1,196,500 +0.26(+0.69%)
Oct 17, 2019 37.52 37.77 37.51 37.64 1,082,587 +0.07(+0.19%)
Oct 16, 2019 37.64 37.86 37.15 37.57 1,302,135 -0.06(-0.16%)
Oct 15, 2019 37.60 37.71 37.38 37.63 907,025 +0.03(+0.08%)
Oct 14, 2019 37.74 37.79 37.41 37.60 812,352 -0.05(-0.13%)
Oct 11, 2019 37.82 37.90 37.45 37.65 1,130,000 -0.15(-0.40%)
Oct 10, 2019 37.90 38.11 37.76 37.80 2,298,418 -0.20(-0.53%)
Oct 09, 2019 37.95 38.16 37.81 38.00 1,235,500 +0.23(+0.61%)
Oct 08, 2019 38.01 38.07 37.51 37.77 990,120 -0.09(-0.24%)
Oct 07, 2019 37.86 38.05 37.75 37.86 1,040,812 -0.19(-0.50%)
Oct 04, 2019 37.82 38.07 37.64 38.05 852,000 +0.32(+0.85%)
Oct 03, 2019 37.27 38.12 37.27 37.73 1,245,364 +0.45(+1.21%)
Oct 02, 2019 37.75 37.80 36.95 37.28 1,704,075 -0.33(-0.88%)
Oct 01, 2019 37.35 37.71 36.90 37.61 832,638 +0.20(+0.53%)
Sep 30, 2019 37.21 37.53 37.19 37.41 1,042,865 +0.17(+0.46%)
Sep 27, 2019 37.64 37.70 36.98 37.24 1,052,200 -0.77(-2.03%)
Sep 26, 2019 37.40 38.44 37.37 38.01 987,541 +0.80(+2.15%)
Sep 25, 2019 37.53 37.62 37.05 37.21 1,371,608 -0.22(-0.59%)
Sep 24, 2019 37.59 37.71 37.34 37.43 1,231,291 -0.14(-0.37%)
Sep 23, 2019 37.64 37.85 37.57 37.57 1,097,626 -0.01(-0.03%)
Sep 20, 2019 37.38 37.72 37.26 37.58 2,438,400 +0.30(+0.80%)
Sep 19, 2019 37.00 37.40 36.93 37.28 893,153 +0.32(+0.87%)
Sep 18, 2019 37.34 37.37 36.83 36.96 1,123,361 -0.21(-0.56%)
Sep 17, 2019 36.79 37.30 36.75 37.17 1,024,747 +0.49(+1.34%)
Sep 16, 2019 36.06 36.80 36.04 36.68 1,431,297 +0.61(+1.69%)
Sep 13, 2019 36.72 36.84 35.88 36.07 1,160,800 -0.52(-1.42%)
Sep 12, 2019 36.69 36.93 36.32 36.59 1,141,268 +0.36(+0.99%)
Sep 11, 2019 36.07 36.43 35.83 36.23 2,120,810 +0.00(+0.00%)
Sep 10, 2019 37.00 37.08 35.90 36.23 2,323,596 -0.85(-2.29%)
Sep 09, 2019 37.63 37.65 37.01 37.08 1,440,015 -0.60(-1.59%)
Sep 06, 2019 37.66 37.92 37.58 37.68 1,454,300 +0.01(+0.03%)
Sep 05, 2019 38.46 38.47 37.67 37.67 1,927,086 -1.05(-2.71%)
Sep 04, 2019 38.49 38.76 38.41 38.72 1,460,873 +0.44(+1.15%)
Sep 03, 2019 37.72 38.38 37.67 38.28 1,604,388 +0.52(+1.38%)
Aug 30, 2019 37.48 37.93 37.40 37.76 1,848,200 +0.28(+0.75%)
Aug 29, 2019 37.42 37.60 37.15 37.48 1,152,542 +0.25(+0.67%)
Aug 28, 2019 37.22 37.33 37.10 37.23 830,561 +0.04(+0.11%)
Aug 27, 2019 37.25 37.47 37.00 37.19 2,264,614 +0.24(+0.65%)
Aug 26, 2019 36.93 37.02 36.56 36.95 1,261,763 +0.28(+0.76%)
Aug 23, 2019 36.90 37.30 36.62 36.67 1,873,600 -0.23(-0.62%)
Aug 22, 2019 36.35 36.93 36.35 36.90 836,147 +0.53(+1.46%)
Aug 21, 2019 36.48 36.59 36.23 36.37 1,418,358 -0.13(-0.36%)
Aug 20, 2019 36.75 36.83 36.30 36.50 1,433,079 -0.12(-0.33%)
Aug 19, 2019 36.57 36.70 36.29 36.62 1,301,188 +0.03(+0.08%)
Aug 16, 2019 36.21 36.74 36.20 36.59 1,210,700 +0.37(+1.02%)
Aug 15, 2019 36.11 36.39 35.96 36.22 1,251,546 +0.25(+0.70%)
Aug 14, 2019 35.90 36.23 35.83 35.97 1,142,125 -0.22(-0.61%)
Aug 13, 2019 36.08 36.22 35.82 36.19 1,270,202 +0.13(+0.36%)
Aug 12, 2019 36.33 36.39 35.84 36.06 1,104,812 -0.21(-0.58%)
Aug 09, 2019 35.92 36.27 35.83 36.27 1,426,800 +0.33(+0.92%)
Aug 08, 2019 35.60 36.08 35.25 35.94 1,219,829 +0.36(+1.01%)
Aug 07, 2019 34.87 35.91 34.76 35.58 1,815,930 +0.71(+2.04%)
Aug 06, 2019 34.60 35.29 34.56 34.87 1,706,487 +0.25(+0.72%)
Aug 05, 2019 34.64 34.98 34.07 34.62 2,495,244 -0.03(-0.09%)
Aug 02, 2019 34.20 35.01 34.10 34.65 1,416,600 +0.45(+1.32%)
Aug 01, 2019 34.39 34.40 33.62 34.20 1,912,271 -0.01(-0.03%)
Jul 31, 2019 34.31 34.53 33.95 34.21 1,423,433 -0.12(-0.35%)
Jul 30, 2019 34.20 34.73 34.13 34.33 867,713 +0.05(+0.15%)
Jul 29, 2019 34.38 34.63 34.18 34.28 1,267,996 +0.07(+0.20%)
Jul 26, 2019 34.00 34.33 33.97 34.21 1,251,300 +0.21(+0.62%)
Jul 25, 2019 34.32 34.33 33.88 34.00 1,821,529 -0.41(-1.19%)
Jul 24, 2019 34.26 34.48 34.08 34.41 1,616,071 +0.25(+0.73%)
Jul 23, 2019 33.82 34.21 33.68 34.16 1,110,474 +0.36(+1.07%)
Jul 22, 2019 33.72 33.94 33.23 33.80 2,277,125 +0.20(+0.60%)
Jul 19, 2019 33.91 34.03 33.55 33.60 1,536,700 -0.33(-0.97%)
Jul 18, 2019 33.70 33.97 33.59 33.93 1,490,898 +0.15(+0.44%)
Jul 17, 2019 34.08 34.16 33.62 33.78 1,109,401 -0.14(-0.41%)
Jul 16, 2019 34.01 34.21 33.85 33.92 1,460,922 -0.18(-0.53%)
Jul 15, 2019 34.32 34.47 33.81 34.10 941,110 -0.15(-0.44%)
Jul 12, 2019 34.19 34.38 34.02 34.25 882,600 +0.03(+0.09%)
Jul 11, 2019 34.60 34.80 34.01 34.22 1,082,036 -0.37(-1.07%)
Jul 10, 2019 34.52 34.73 34.22 34.59 1,057,640 +0.17(+0.49%)
Jul 09, 2019 34.20 34.44 34.15 34.42 861,737 +0.18(+0.53%)
Jul 08, 2019 34.11 34.35 33.96 34.24 873,630 +0.13(+0.38%)
Jul 05, 2019 33.94 34.17 33.41 34.11 971,000 -0.16(-0.47%)
Jul 03, 2019 33.85 34.51 33.85 34.27 924,900 +0.42(+1.24%)
Jul 02, 2019 33.28 33.97 33.28 33.85 1,931,269 +0.74(+2.25%)
Jul 01, 2019 33.43 33.50 32.46 33.10 1,698,655 -0.08(-0.26%)
Jun 28, 2019 33.24 33.62 33.12 33.19 2,404,300 -0.02(-0.06%)
Jun 27, 2019 33.02 33.27 32.84 33.21 1,572,710 +0.16(+0.48%)
Jun 26, 2019 34.27 34.27 32.90 33.05 2,197,979 -1.22(-3.56%)
Jun 25, 2019 34.95 35.07 34.27 34.27 1,647,149 -0.57(-1.64%)
Jun 24, 2019 35.11 35.15 34.72 34.84 1,215,994 -0.15(-0.43%)
Jun 21, 2019 35.29 35.29 34.69 34.99 2,934,700 -0.47(-1.33%)
Jun 20, 2019 35.30 35.59 35.10 35.46 1,535,435 +0.27(+0.77%)
Jun 19, 2019 34.61 35.24 34.56 35.19 1,471,861 +0.40(+1.15%)
Jun 18, 2019 35.33 35.38 34.63 34.79 1,137,725 -0.36(-1.02%)
Jun 17, 2019 35.23 35.55 35.05 35.15 1,118,296 -0.02(-0.06%)
Jun 14, 2019 35.00 35.49 34.99 35.17 1,063,300 +0.17(+0.49%)
Jun 13, 2019 34.89 35.08 34.77 35.00 1,596,462 +0.27(+0.78%)
Jun 12, 2019 34.48 34.90 34.37 34.73 1,240,857 +0.35(+1.02%)
Jun 11, 2019 34.27 34.46 34.12 34.38 915,751 +0.05(+0.15%)
Jun 10, 2019 34.74 34.74 34.15 34.33 1,194,506 -0.48(-1.38%)
Jun 07, 2019 34.94 35.08 34.73 34.81 1,108,600 +0.11(+0.32%)
Jun 06, 2019 34.96 35.03 34.48 34.70 1,638,797 -0.21(-0.60%)
Jun 05, 2019 34.35 34.92 34.25 34.91 1,412,478 +0.67(+1.96%)
Jun 04, 2019 34.57 34.71 33.85 34.24 2,050,158 -0.34(-0.98%)
Jun 03, 2019 34.33 34.62 34.25 34.58 1,617,005 +0.36(+1.05%)
May 31, 2019 33.59 34.40 33.52 34.22 2,173,000 +0.60(+1.78%)
May 30, 2019 33.68 33.98 33.58 33.62 1,605,877 -0.01(-0.03%)
May 29, 2019 34.36 34.36 33.60 33.63 1,677,850 -0.75(-2.18%)
May 28, 2019 34.83 35.00 34.21 34.38 1,966,486 -0.36(-1.04%)
May 24, 2019 34.72 34.94 34.72 34.74 847,900 +0.16(+0.46%)
May 23, 2019 34.22 34.66 34.21 34.58 1,195,465 +0.35(+1.02%)
May 22, 2019 33.91 34.24 33.88 34.23 1,782,183 +0.20(+0.59%)
May 21, 2019 33.91 34.18 33.89 34.03 759,143 +0.26(+0.77%)
May 20, 2019 34.05 34.12 33.71 33.77 1,556,375 -0.31(-0.91%)
May 17, 2019 34.04 34.15 33.79 34.08 1,094,600 -0.03(-0.09%)
May 16, 2019 33.80 34.21 33.75 34.11 1,111,480 +0.15(+0.44%)
May 15, 2019 34.04 34.27 33.86 33.96 1,173,194 +0.06(+0.18%)
May 14, 2019 33.88 34.04 33.76 33.90 1,142,862 +0.13(+0.38%)
May 13, 2019 33.41 33.86 33.41 33.77 1,233,895 +0.18(+0.54%)
May 10, 2019 33.16 33.67 33.10 33.59 1,736,700 +0.42(+1.27%)
May 09, 2019 33.06 33.44 32.63 33.17 1,641,479 +0.11(+0.33%)
May 08, 2019 32.85 33.32 32.83 33.06 1,610,964 +0.16(+0.49%)
May 07, 2019 33.39 33.43 32.67 32.90 2,490,022 -0.50(-1.50%)
May 06, 2019 33.50 33.81 33.29 33.40 1,235,272 -0.36(-1.07%)
May 03, 2019 33.61 33.80 33.20 33.76 1,879,400 +0.33(+0.99%)
May 02, 2019 33.10 33.97 33.00 33.43 1,742,073 +0.14(+0.42%)
May 01, 2019 33.18 33.66 33.15 33.29 1,512,099 -0.03(-0.09%)
Apr 30, 2019 32.96 33.42 32.79 33.32 1,365,738 +0.28(+0.85%)
Apr 29, 2019 33.19 33.28 32.93 33.04 1,351,992 -0.17(-0.51%)
Apr 26, 2019 33.21 33.49 33.06 33.21 1,022,100 +0.16(+0.48%)
Apr 25, 2019 32.79 33.12 32.61 33.05 1,210,566 +0.16(+0.49%)
Apr 24, 2019 32.66 33.09 32.61 32.89 1,207,597 +0.40(+1.23%)
Apr 23, 2019 32.29 32.61 32.02 32.49 1,835,693 +0.51(+1.59%)
Apr 22, 2019 32.03 32.10 31.60 31.98 1,603,880 -0.16(-0.50%)
Apr 18, 2019 31.60 32.15 31.48 32.14 1,871,200 +0.59(+1.87%)
Apr 17, 2019 32.08 32.12 31.34 31.55 1,898,402 -0.51(-1.59%)
Apr 16, 2019 33.39 33.39 31.79 32.06 2,993,027 -1.32(-3.95%)
Apr 15, 2019 33.50 33.55 33.18 33.38 1,072,318 -0.07(-0.21%)
Apr 12, 2019 33.22 33.45 32.92 33.45 1,101,800 +0.06(+0.18%)
Apr 11, 2019 33.40 33.54 33.33 33.39 1,027,402 +0.02(+0.06%)
Apr 10, 2019 33.17 33.43 33.05 33.37 963,207 +0.34(+1.03%)
Apr 09, 2019 33.22 33.28 32.98 33.03 679,699 -0.13(-0.39%)
Apr 08, 2019 33.45 33.50 33.12 33.16 1,111,620 -0.31(-0.93%)
Apr 05, 2019 33.12 33.47 33.08 33.47 1,528,000 +0.30(+0.90%)
Apr 04, 2019 33.27 33.30 33.01 33.17 1,275,312 -0.13(-0.39%)
Apr 03, 2019 33.30 33.46 33.01 33.30 1,487,569 -0.08(-0.24%)
Apr 02, 2019 33.37 33.40 33.03 33.38 1,854,349 +0.07(+0.21%)
Apr 01, 2019 33.56 33.56 32.97 33.31 1,532,208 -0.19(-0.57%)
Mar 29, 2019 33.60 33.60 33.33 33.50 1,202,600 -0.07(-0.21%)
Mar 28, 2019 33.22 33.61 33.17 33.57 1,694,926 +0.04(+0.12%)
Mar 27, 2019 34.00 34.10 33.47 33.53 2,413,003 -0.44(-1.30%)
Mar 26, 2019 33.48 33.98 33.38 33.97 1,797,687 +0.52(+1.55%)
Mar 25, 2019 33.13 33.56 32.83 33.45 1,373,464 +0.30(+0.90%)
Mar 22, 2019 33.20 33.51 33.08 33.15 1,637,600 -0.03(-0.09%)
Mar 21, 2019 32.52 33.40 32.50 33.18 1,721,942 +0.57(+1.75%)
Mar 20, 2019 32.30 32.82 32.09 32.61 1,331,440 +0.40(+1.24%)
Mar 19, 2019 32.30 32.37 32.14 32.21 957,052 -0.08(-0.25%)
Mar 18, 2019 32.46 32.53 32.11 32.29 1,276,474 -0.06(-0.19%)
Mar 15, 2019 32.60 32.63 32.31 32.35 3,063,300 -0.20(-0.61%)
Mar 14, 2019 32.80 32.82 32.51 32.55 2,970,233 -0.15(-0.46%)
Mar 13, 2019 32.82 32.94 32.69 32.70 1,386,157 +0.00(+0.00%)
Mar 12, 2019 32.63 32.80 32.63 32.70 1,427,354 +0.16(+0.49%)
Mar 11, 2019 32.43 32.58 32.25 32.54 1,215,154 +0.25(+0.77%)
Mar 08, 2019 32.30 32.54 32.13 32.29 1,359,100 -0.09(-0.28%)
Mar 07, 2019 32.44 32.72 32.25 32.38 2,108,832 +0.10(+0.31%)
Mar 06, 2019 32.40 32.47 32.17 32.28 1,203,296 -0.11(-0.34%)
Mar 05, 2019 31.98 32.40 31.90 32.39 1,285,449 +0.32(+1.00%)
Mar 04, 2019 32.10 32.27 31.75 32.07 1,411,052 +0.07(+0.22%)
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