Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.01 44.21 43.10 43.29 35,569,308 -1.14(-2.57%)
Apr 29, 2021 43.83 44.57 43.74 44.43 27,970,250 +1.11(+2.57%)
Apr 28, 2021 43.38 43.88 43.17 43.31 21,690,530 -0.01(-0.02%)
Apr 27, 2021 42.65 43.45 42.47 43.32 30,307,618 +0.91(+2.15%)
Apr 26, 2021 42.40 42.93 42.27 42.41 25,607,138 +0.27(+0.64%)
Apr 23, 2021 41.04 42.45 40.96 42.14 29,173,776 +1.11(+2.72%)
Apr 22, 2021 41.57 41.82 41.01 41.03 25,635,222 -0.52(-1.25%)
Apr 21, 2021 40.59 41.65 40.12 41.55 28,366,622 +0.67(+1.65%)
Apr 20, 2021 41.70 41.70 40.69 40.87 30,942,732 -1.29(-3.05%)
Apr 19, 2021 41.90 42.66 41.68 42.16 40,716,348 +0.04(+0.09%)
Apr 16, 2021 41.00 42.40 40.91 42.12 59,385,496 +1.54(+3.79%)
Apr 15, 2021 40.45 40.61 39.42 40.59 45,934,104 +0.24(+0.60%)
Apr 14, 2021 38.15 40.53 37.53 40.35 67,546,360 +2.11(+5.53%)
Apr 13, 2021 38.91 38.92 38.15 38.23 30,506,048 -0.94(-2.40%)
Apr 12, 2021 38.88 39.29 38.82 39.17 21,950,514 +0.26(+0.67%)
Apr 09, 2021 38.76 39.19 38.67 38.91 29,519,410 +0.45(+1.17%)
Apr 08, 2021 38.31 38.63 37.79 38.46 21,690,816 +0.04(+0.10%)
Apr 07, 2021 38.28 38.52 38.08 38.42 20,171,974 +0.13(+0.35%)
Apr 06, 2021 37.88 38.34 37.72 38.29 21,819,328 +0.36(+0.94%)
Apr 05, 2021 38.46 38.75 37.78 37.93 22,150,096 -0.14(-0.38%)
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