Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2022 1772 1773 1769 1770 0 -3.00(-0.17%)
Jul 30, 2022 1762 1774 1758 1772 0 +8.50(+0.48%)
Jul 29, 2022 1754 1766 1750 1764 0 +10.90(+0.62%)
Jul 28, 2022 1754 1754 1752 1753 0 +16.50(+0.95%)
Jul 27, 2022 1732 1737 1732 1737 0 +20.30(+1.18%)
Jul 26, 2022 1715 1717 1715 1716 0 -0.90(-0.05%)
Jul 25, 2022 1718 1718 1717 1717 0 -5.30(-0.31%)
Jul 24, 2022 1726 1726 1722 1722 0 -2.80(-0.16%)
Jul 23, 2022 1717 1738 1712 1725 0 +0.00(+0.00%)
Jul 22, 2022 1717 1738 1712 1725 0 +8.30(+0.48%)
Jul 21, 2022 1717 1717 1716 1717 0 +24.00(+1.42%)
Jul 20, 2022 1694 1695 1693 1693 0 -17.30(-1.01%)
Jul 19, 2022 1710 1710 1709 1710 0 +4.60(+0.27%)
Jul 18, 2022 1707 1708 1706 1706 0 -2.40(-0.14%)
Jul 17, 2022 1706 1708 1704 1708 0 +1.60(+0.09%)
Jul 16, 2022 1708 1714 1697 1706 0 +0.00(+0.00%)
Jul 15, 2022 1708 1714 1697 1706 0 -2.00(-0.12%)
Jul 14, 2022 1708 1710 1708 1708 0 -22.70(-1.31%)
Jul 13, 2022 1734 1735 1731 1731 0 +7.90(+0.46%)
Jul 12, 2022 1724 1724 1723 1723 0 -8.90(-0.51%)
Jul 11, 2022 1731 1733 1731 1732 0 -10.10(-0.58%)
Jul 10, 2022 1742 1743 1740 1742 0 +1.40(+0.08%)
Jul 09, 2022 1739 1752 1726 1741 0 +0.00(+0.00%)
Jul 08, 2022 1739 1752 1726 1741 0 +3.10(+0.18%)
Jul 07, 2022 1739 1740 1737 1738 0 +0.70(+0.04%)
Jul 06, 2022 1737 1739 1736 1737 0 -30.50(-1.73%)
Jul 05, 2022 1764 1768 1764 1768 0 -42.70(-2.36%)
Jul 04, 2022 1814 1815 1805 1810 0 +0.40(+0.02%)
Jul 03, 2022 1814 1814 1810 1810 0 -3.00(-0.17%)
Jul 02, 2022 1808 1814 1783 1813 0 +0.00(+0.00%)
Jul 01, 2022 1808 1814 1783 1813 0 +7.10(+0.39%)
Jun 30, 2022 1808 1809 1805 1806 0 -13.80(-0.76%)
Jun 29, 2022 1819 1820 1818 1820 0 -0.70(-0.04%)
Jun 28, 2022 1821 1822 1820 1820 0 -3.80(-0.21%)
Jun 27, 2022 1824 1824 1822 1824 0 -9.70(-0.53%)
Jun 26, 2022 1840 1843 1834 1834 0 +5.70(+0.31%)
Jun 25, 2022 1824 1834 1818 1828 0 +0.00(+0.00%)
Jun 24, 2022 1824 1834 1818 1828 0 +2.40(+0.13%)
Jun 23, 2022 1824 1826 1823 1826 0 -14.10(-0.77%)
Jun 22, 2022 1840 1840 1839 1840 0 +7.70(+0.42%)
Jun 21, 2022 1835 1836 1831 1832 0 -8.20(-0.45%)
Jun 20, 2022 1841 1848 1837 1840 0 +0.50(+0.03%)
Jun 19, 2022 1841 1842 1837 1840 0 -2.10(-0.11%)
Jun 18, 2022 1859 1862 1836 1842 0 +0.00(+0.00%)
Jun 17, 2022 1859 1862 1836 1842 0 -12.20(-0.66%)
Jun 16, 2022 1859 1862 1852 1854 0 +18.50(+1.01%)
Jun 15, 2022 1836 1838 1835 1836 0 +26.50(+1.46%)
Jun 14, 2022 1810 1811 1808 1809 0 -13.40(-0.74%)
Jun 13, 2022 1821 1824 1809 1822 0 -58.20(-3.09%)
Jun 12, 2022 1879 1882 1878 1881 0 +5.50(+0.29%)
Jun 11, 2022 1850 1880 1826 1875 0 +0.00(+0.00%)
Jun 10, 2022 1850 1880 1826 1875 0 +25.80(+1.40%)
Jun 09, 2022 1850 1851 1849 1849 0 -6.10(-0.33%)
Jun 08, 2022 1855 1856 1854 1856 0 +0.80(+0.04%)
Jun 07, 2022 1855 1856 1854 1855 0 +11.50(+0.62%)
Jun 06, 2022 1844 1844 1843 1843 0 -12.40(-0.67%)
Jun 05, 2022 1854 1856 1852 1856 0 +1.70(+0.09%)
Jun 04, 2022 1873 1879 1850 1854 0 +0.00(+0.00%)
Jun 03, 2022 1873 1879 1850 1854 0 -19.80(-1.06%)
Jun 02, 2022 1873 1874 1872 1874 0 +24.00(+1.30%)
Jun 01, 2022 1850 1850 1849 1850 0 +7.00(+0.38%)
May 31, 2022 1843 0 -6.70(-0.36%)
May 30, 2022 1850 1862 1846 1849 0 +3.70(+0.20%)
May 29, 2022 1850 1851 1846 1846 0 -4.90(-0.26%)
May 28, 2022 1848 1861 1846 1851 0 +0.00(+0.00%)
May 27, 2022 1848 1861 1846 1851 0 +0.50(+0.03%)
May 26, 2022 1848 1850 1848 1850 0 -1.40(-0.08%)
May 25, 2022 1852 1853 1851 1852 0 -14.00(-0.75%)
May 24, 2022 1865 1866 1864 1866 0 +13.10(+0.71%)
May 23, 2022 1852 1853 1851 1852 0 +6.10(+0.33%)
May 22, 2022 1844 1858 1843 1846 0 +1.20(+0.07%)
May 21, 2022 1840 1848 1831 1845 0 +0.00(+0.00%)
May 20, 2022 1840 1848 1831 1845 0 +4.00(+0.22%)
May 19, 2022 1840 1841 1839 1841 0 +25.70(+1.42%)
May 18, 2022 1815 1816 1814 1815 0 +3.40(+0.19%)
May 17, 2022 1813 1814 1811 1812 0 -12.50(-0.69%)
May 16, 2022 1824 1825 1822 1824 0 +14.60(+0.81%)
May 15, 2022 1809 1812 1808 1810 0 -0.40(-0.02%)
May 14, 2022 1821 1828 1797 1810 0 +0.00(+0.00%)
May 13, 2022 1821 1828 1797 1810 0 -8.70(-0.48%)
May 12, 2022 1821 1822 1809 1819 0 -34.00(-1.83%)
May 11, 2022 1852 1853 1851 1853 0 +15.90(+0.87%)
May 10, 2022 1837 1839 1837 1837 0 -16.10(-0.87%)
May 09, 2022 1854 1854 1852 1853 0 -26.90(-1.43%)
May 08, 2022 1884 1886 1880 1880 0 -2.70(-0.14%)
May 07, 2022 1878 1894 1865 1883 0 +0.00(+0.00%)
May 06, 2022 1878 1894 1865 1883 0 +5.50(+0.29%)
May 05, 2022 1878 1878 1876 1877 0 -12.70(-0.67%)
May 04, 2022 1884 1890 1883 1890 0 +20.70(+1.11%)
May 03, 2022 1868 1870 1867 1869 0 +6.80(+0.37%)
May 02, 2022 1864 1864 1862 1862 0 -36.80(-1.94%)
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