Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 227.50 235.75 226.50 231.25 12,122 +2.25(+0.98%)
Jun 29, 2020 227.75 247.50 224.00 229.00 8,998 -1.25(-0.54%)
Jun 26, 2020 239.50 244.75 222.50 230.25 109,664 -15.75(-6.40%)
Jun 25, 2020 229.25 259.50 228.62 246.00 14,310 +12.00(+5.13%)
Jun 24, 2020 245.50 253.75 231.00 234.00 13,681 -10.50(-4.29%)
Jun 23, 2020 281.25 284.50 243.00 244.50 12,958 -31.38(-11.37%)
Jun 22, 2020 265.00 276.75 250.00 275.88 20,477 +13.38(+5.10%)
Jun 19, 2020 229.75 273.00 227.12 262.50 65,636 +35.75(+15.77%)
Jun 18, 2020 221.00 231.75 220.50 226.75 10,067 +3.25(+1.45%)
Jun 17, 2020 231.50 236.25 222.88 223.50 10,000 -8.00(-3.46%)
Jun 16, 2020 229.25 232.50 218.00 231.50 14,884 +8.50(+3.81%)
Jun 15, 2020 203.25 225.50 191.00 223.00 12,010 +13.25(+6.32%)
Jun 12, 2020 195.50 210.00 195.50 209.75 10,808 +20.00(+10.54%)
Jun 11, 2020 205.25 214.25 187.50 189.75 11,540 -22.25(-10.50%)
Jun 10, 2020 219.50 222.25 209.25 212.00 6,746 -6.50(-2.97%)
Jun 09, 2020 219.00 223.00 217.25 218.50 8,056 -3.75(-1.69%)
Jun 08, 2020 236.25 236.25 218.75 222.25 5,218 -9.00(-3.89%)
Jun 05, 2020 235.00 243.25 227.75 231.25 9,100 +1.75(+0.76%)
Jun 04, 2020 228.50 231.62 225.25 229.50 9,242 +0.50(+0.22%)
Jun 03, 2020 229.00 231.00 225.00 229.00 17,660 +3.00(+1.33%)
Jun 02, 2020 225.25 227.75 221.75 226.00 5,386 +2.75(+1.23%)
Jun 01, 2020 219.25 227.75 212.75 223.25 8,352 +3.00(+1.36%)
May 29, 2020 222.25 225.50 212.00 220.25 5,748 -2.25(-1.01%)
May 28, 2020 226.50 230.00 221.25 222.50 6,921 -3.50(-1.55%)
May 27, 2020 231.00 234.50 219.25 226.00 10,530 -0.50(-0.22%)
May 26, 2020 230.00 232.25 218.00 226.50 15,119 +4.25(+1.91%)
May 22, 2020 217.50 225.50 214.50 222.25 5,900 +6.25(+2.89%)
May 21, 2020 212.25 219.75 209.25 216.00 6,222 +2.75(+1.29%)
May 20, 2020 210.50 213.75 204.75 213.25 5,533 +6.50(+3.14%)
May 19, 2020 193.50 211.00 192.75 206.75 15,666 +15.00(+7.82%)
May 18, 2020 185.50 196.00 185.50 191.75 11,705 +13.75(+7.72%)
May 15, 2020 166.75 181.50 163.00 178.00 6,704 +10.25(+6.11%)
May 14, 2020 165.25 171.00 155.00 167.75 8,226 -1.00(-0.59%)
May 13, 2020 177.25 180.50 166.50 168.75 9,851 -9.38(-5.26%)
May 12, 2020 205.50 205.50 175.38 178.12 12,838 -26.62(-13.00%)
May 11, 2020 206.50 215.75 202.00 204.75 7,428 -1.50(-0.73%)
May 08, 2020 202.75 218.00 199.50 206.25 9,084 +9.50(+4.83%)
May 07, 2020 194.00 201.25 186.25 196.75 12,419 +10.25(+5.50%)
May 06, 2020 203.25 204.00 185.25 186.50 6,907 -16.00(-7.90%)
May 05, 2020 203.75 214.00 200.50 202.50 9,107 +2.50(+1.25%)
May 04, 2020 197.75 202.50 190.75 200.00 9,982 +12.50(+6.67%)
May 01, 2020 188.00 199.25 171.25 187.50 11,416 -6.75(-3.47%)
Apr 30, 2020 180.25 196.25 165.50 194.25 9,383 +5.25(+2.78%)
Apr 29, 2020 166.75 194.25 165.00 189.00 14,767 +11.25(+6.33%)
Apr 28, 2020 162.50 191.75 156.50 177.75 111,958 +39.00(+28.11%)
Apr 27, 2020 142.75 147.25 138.00 138.75 2,772 -3.00(-2.12%)
Apr 24, 2020 137.50 144.75 134.07 141.75 2,416 +3.75(+2.72%)
Apr 23, 2020 140.00 148.50 135.75 138.00 1,884 -2.12(-1.52%)
Apr 22, 2020 141.00 143.50 136.25 140.12 1,152 +3.88(+2.84%)
Apr 21, 2020 127.50 139.00 127.50 136.25 2,233 +4.00(+3.02%)
Apr 20, 2020 139.50 145.50 131.25 132.25 1,739 -9.25(-6.54%)
Apr 17, 2020 135.25 143.62 129.50 141.50 2,364 +7.50(+5.60%)
Apr 16, 2020 132.00 134.50 122.75 134.00 3,559 -3.00(-2.19%)
Apr 15, 2020 148.00 148.54 136.75 137.00 2,824 -16.75(-10.89%)
Apr 14, 2020 149.25 154.75 138.75 153.75 4,337 +8.75(+6.03%)
Apr 13, 2020 137.50 148.50 134.25 145.00 2,368 +9.00(+6.62%)
Apr 09, 2020 136.75 142.25 126.50 136.00 4,732 +5.75(+4.41%)
Apr 08, 2020 126.25 135.75 123.75 130.25 3,934 +9.00(+7.42%)
Apr 07, 2020 123.75 127.00 112.50 121.25 2,667 -0.25(-0.21%)
Apr 06, 2020 105.75 122.75 105.75 121.50 3,876 +21.25(+21.20%)
Apr 03, 2020 106.00 107.25 100.00 100.25 3,060 -8.50(-7.82%)
Apr 02, 2020 108.25 118.75 101.75 108.75 3,301 -0.50(-0.46%)
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