Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 168.25 172.88 163.88 170.75 4,620 -0.75(-0.44%)
Feb 27, 2020 180.50 180.50 170.75 171.50 5,103 -12.75(-6.92%)
Feb 26, 2020 185.75 186.50 175.75 184.25 3,438 +3.75(+2.08%)
Feb 25, 2020 192.75 200.00 180.00 180.50 1,986 -5.00(-2.70%)
Feb 24, 2020 184.50 189.25 181.50 185.50 3,044 -11.25(-5.72%)
Feb 21, 2020 202.25 202.25 192.75 196.75 1,820 -5.00(-2.48%)
Feb 20, 2020 204.00 206.00 200.75 201.75 1,268 -3.75(-1.82%)
Feb 19, 2020 205.00 206.25 205.00 205.50 1,198 +0.75(+0.37%)
Feb 18, 2020 205.25 206.25 203.75 204.75 587 +1.00(+0.49%)
Feb 14, 2020 207.21 211.99 202.75 203.75 1,060 -5.25(-2.51%)
Feb 13, 2020 209.75 212.50 208.50 209.00 737 -3.00(-1.42%)
Feb 12, 2020 211.00 212.50 210.12 212.00 1,620 +3.25(+1.56%)
Feb 11, 2020 206.00 209.00 206.00 208.75 1,152 +2.00(+0.97%)
Feb 10, 2020 193.25 206.75 193.25 206.75 1,277 +11.00(+5.62%)
Feb 07, 2020 201.75 207.25 191.75 195.75 4,200 -9.00(-4.40%)
Feb 06, 2020 209.50 211.25 203.25 204.75 2,066 -3.00(-1.44%)
Feb 05, 2020 203.50 209.25 199.25 207.75 2,689 +9.00(+4.53%)
Feb 04, 2020 188.25 202.50 188.25 198.75 3,152 +11.75(+6.28%)
Feb 03, 2020 182.50 187.75 176.75 187.00 2,248 +5.50(+3.03%)
Jan 31, 2020 175.00 185.25 167.25 181.50 4,356 +4.50(+2.54%)
Jan 30, 2020 184.00 187.50 176.25 177.00 1,795 -9.75(-5.22%)
Jan 29, 2020 180.25 189.00 174.25 186.75 3,258 +5.25(+2.89%)
Jan 28, 2020 181.25 184.75 179.85 181.50 1,739 +2.38(+1.33%)
Jan 27, 2020 182.25 184.50 178.25 179.12 3,052 -5.62(-3.04%)
Jan 24, 2020 192.00 192.00 183.25 184.75 1,956 -6.25(-3.27%)
Jan 23, 2020 197.50 200.00 190.00 191.00 1,168 -8.00(-4.02%)
Jan 22, 2020 197.75 201.00 193.75 199.00 3,382 +3.00(+1.53%)
Jan 21, 2020 198.75 198.75 195.00 196.00 1,729 -2.50(-1.26%)
Jan 17, 2020 194.50 201.50 192.75 198.50 4,092 +6.50(+3.39%)
Jan 16, 2020 192.25 194.25 190.75 192.00 703 +2.75(+1.45%)
Jan 15, 2020 189.00 199.00 188.00 189.25 1,716 +0.25(+0.13%)
Jan 14, 2020 192.25 197.00 187.75 189.00 1,146 -5.25(-2.70%)
Jan 13, 2020 189.50 200.25 185.75 194.25 1,923 +3.25(+1.70%)
Jan 10, 2020 193.00 198.50 189.00 191.00 1,244 -3.00(-1.55%)
Jan 09, 2020 198.75 200.26 193.00 194.00 1,423 -3.75(-1.90%)
Jan 08, 2020 195.50 198.75 192.75 197.75 1,507 +1.00(+0.51%)
Jan 07, 2020 188.75 199.50 188.75 196.75 1,767 +6.50(+3.42%)
Jan 06, 2020 189.25 194.12 184.75 190.25 1,347 -2.00(-1.04%)
Jan 03, 2020 190.75 195.00 188.25 192.25 884 -1.50(-0.77%)
Jan 02, 2020 185.75 195.00 183.25 193.75 2,324 +2.75(+1.44%)
Dec 31, 2019 190.75 194.25 187.50 191.00 1,184 -0.50(-0.26%)
Dec 30, 2019 198.25 200.00 189.75 191.50 1,453 -6.00(-3.04%)
Dec 27, 2019 195.50 200.00 192.25 197.50 3,260 +1.00(+0.51%)
Dec 26, 2019 198.25 203.25 193.75 196.50 998 -1.50(-0.76%)
Dec 24, 2019 195.25 203.75 195.25 198.00 1,136 +3.25(+1.67%)
Dec 23, 2019 185.50 195.25 180.50 194.75 3,060 +11.00(+5.99%)
Dec 20, 2019 189.75 194.00 182.69 183.75 10,780 -6.25(-3.29%)
Dec 19, 2019 196.50 197.50 190.00 190.00 2,723 -3.50(-1.81%)
Dec 18, 2019 198.50 200.87 192.00 193.50 2,368 -3.50(-1.78%)
Dec 17, 2019 200.00 202.38 195.75 197.00 1,322 -3.00(-1.50%)
Dec 16, 2019 199.50 202.00 197.00 200.00 3,692 +4.50(+2.30%)
Dec 13, 2019 199.50 204.75 194.25 195.50 2,492 -3.75(-1.88%)
Dec 12, 2019 194.50 199.75 193.25 199.25 2,652 +1.75(+0.89%)
Dec 11, 2019 201.75 209.50 196.50 197.50 3,031 -2.50(-1.25%)
Dec 10, 2019 197.75 202.50 197.50 200.00 1,449 +3.50(+1.78%)
Dec 09, 2019 196.50 200.25 193.75 196.50 2,705 -0.50(-0.25%)
Dec 06, 2019 196.25 201.75 192.00 197.00 4,600 +3.50(+1.81%)
Dec 05, 2019 202.00 202.00 192.50 193.50 1,862 -8.00(-3.97%)
Dec 04, 2019 202.50 206.00 196.75 201.50 4,602 +0.50(+0.25%)
Dec 03, 2019 207.75 210.00 200.50 201.00 2,646 -9.00(-4.29%)
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