Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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