Financial News

Store Capital Corp (NY: STOR )

31.84 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.37 21.37 20.76 21.27 2,534,705 -0.01(-0.04%)
Jul 30, 2020 21.12 21.46 20.91 21.28 1,401,320 -0.30(-1.37%)
Jul 29, 2020 21.28 21.59 20.95 21.58 2,369,128 +0.46(+2.17%)
Jul 28, 2020 20.85 21.27 20.58 21.12 1,598,133 +0.17(+0.81%)
Jul 27, 2020 20.29 20.98 19.96 20.95 2,114,913 +0.61(+3.00%)
Jul 24, 2020 20.22 20.61 20.13 20.34 2,652,739 +0.11(+0.53%)
Jul 23, 2020 20.66 20.92 19.93 20.23 3,147,342 -0.66(-3.14%)
Jul 22, 2020 20.12 21.02 20.07 20.89 2,528,365 +0.62(+3.06%)
Jul 21, 2020 20.37 20.64 20.16 20.27 3,823,133 +0.12(+0.58%)
Jul 20, 2020 20.42 20.76 19.92 20.15 3,571,171 -0.35(-1.71%)
Jul 17, 2020 20.17 20.56 19.82 20.50 2,666,658 +0.44(+2.19%)
Jul 16, 2020 19.92 20.26 19.78 20.06 3,183,658 -0.09(-0.45%)
Jul 15, 2020 20.39 20.53 19.92 20.15 5,136,337 +0.35(+1.77%)
Jul 14, 2020 19.89 20.13 19.58 19.80 2,871,461 -0.09(-0.45%)
Jul 13, 2020 19.94 20.43 19.51 19.89 3,263,308 +0.03(+0.14%)
Jul 10, 2020 19.22 19.89 19.01 19.86 5,334,652 +0.61(+3.17%)
Jul 09, 2020 19.96 20.05 18.86 19.25 4,331,411 -0.77(-3.86%)
Jul 08, 2020 20.11 20.33 19.71 20.03 4,607,857 -0.07(-0.36%)
Jul 07, 2020 20.83 20.83 20.09 20.10 1,955,165 -1.07(-5.05%)
Jul 06, 2020 21.58 21.70 20.97 21.17 2,056,892 +0.10(+0.47%)
Jul 02, 2020 22.00 22.10 20.96 21.07 2,250,981 -0.40(-1.84%)
Jul 01, 2020 21.52 21.88 21.29 21.46 2,757,228 +0.08(+0.38%)
Jun 30, 2020 21.43 21.79 21.00 21.38 3,169,525 -0.13(-0.58%)
Jun 29, 2020 21.27 21.60 20.67 21.51 2,863,721 +0.59(+2.83%)
Jun 26, 2020 21.37 21.51 20.77 20.92 3,643,374 -0.61(-2.84%)
Jun 25, 2020 20.59 21.54 20.58 21.53 2,799,221 +0.49(+2.31%)
Jun 24, 2020 21.23 21.27 20.06 21.04 5,112,697 -0.55(-2.54%)
Jun 23, 2020 21.75 21.95 21.37 21.59 2,718,596 +0.12(+0.58%)
Jun 22, 2020 21.57 21.66 21.05 21.46 4,494,021 -0.21(-0.98%)
Jun 19, 2020 22.64 22.88 21.55 21.68 13,629,282 -0.50(-2.23%)
Jun 18, 2020 21.73 22.61 21.59 22.17 5,418,343 -0.10(-0.44%)
Jun 17, 2020 22.92 23.01 22.17 22.27 4,876,307 -0.41(-1.79%)
Jun 16, 2020 23.28 23.53 21.99 22.68 5,424,672 +0.60(+2.73%)
Jun 15, 2020 19.85 22.61 19.71 22.07 8,010,305 +1.24(+5.94%)
Jun 12, 2020 20.91 21.23 19.91 20.84 3,614,891 +1.14(+5.79%)
Jun 11, 2020 19.23 20.48 18.86 19.69 5,050,029 -1.59(-7.48%)
Jun 10, 2020 22.32 22.39 20.83 21.29 4,822,371 -1.15(-5.13%)
Jun 09, 2020 22.73 22.85 22.13 22.44 7,508,197 -1.08(-4.59%)
Jun 08, 2020 23.99 24.02 22.98 23.52 5,828,297 +1.48(+6.70%)
Jun 05, 2020 22.92 23.86 21.89 22.04 8,994,110 +1.40(+6.77%)
Jun 04, 2020 20.18 20.69 19.54 20.64 5,283,672 +0.47(+2.32%)
Jun 03, 2020 18.71 20.35 18.71 20.17 5,825,703 +1.80(+9.77%)
Jun 02, 2020 18.66 18.92 18.30 18.38 4,042,998 -0.03(-0.14%)
Jun 01, 2020 17.13 18.49 17.05 18.40 3,422,497 +1.29(+7.55%)
May 29, 2020 17.52 17.73 17.04 17.11 4,853,424 -0.70(-3.92%)
May 28, 2020 18.16 18.25 17.61 17.81 3,830,521 -0.41(-2.23%)
May 27, 2020 18.49 18.61 17.56 18.22 4,286,268 +0.53(+3.00%)
May 26, 2020 17.61 18.04 17.37 17.69 4,172,513 +1.12(+6.78%)
May 22, 2020 16.65 16.67 16.20 16.56 2,269,098 -0.08(-0.48%)
May 21, 2020 15.99 16.74 15.93 16.64 3,176,083 +0.56(+3.47%)
May 20, 2020 16.70 16.77 15.94 16.08 4,278,342 -0.46(-2.78%)
May 19, 2020 16.17 16.84 15.79 16.55 7,174,376 +0.38(+2.35%)
May 18, 2020 16.13 16.57 16.02 16.16 7,892,838 +0.99(+6.53%)
May 15, 2020 15.39 15.47 14.84 15.17 9,869,040 -0.31(-2.00%)
May 14, 2020 15.49 15.73 14.71 15.48 9,069,565 -0.47(-2.94%)
May 13, 2020 16.70 16.79 15.87 15.95 6,676,977 -0.99(-5.85%)
May 12, 2020 17.77 17.93 16.77 16.94 9,809,872 -0.75(-4.25%)
May 11, 2020 17.47 17.88 17.21 17.70 48,271,968 +0.02(+0.10%)
May 08, 2020 18.28 18.31 17.53 17.68 12,088,859 -0.32(-1.77%)
May 07, 2020 17.75 18.48 17.67 18.00 13,648,445 +1.29(+7.73%)
May 06, 2020 16.81 17.34 16.37 16.70 4,153,516 +0.55(+3.40%)
May 05, 2020 16.62 16.98 15.93 16.16 4,707,892 -0.01(-0.05%)
May 04, 2020 15.89 16.27 15.22 16.16 4,306,581 -0.82(-4.84%)
May 01, 2020 16.95 17.23 16.71 16.99 3,987,084 -0.77(-4.34%)
Apr 30, 2020 17.61 17.83 16.86 17.76 5,678,750 +0.01(+0.05%)
Apr 29, 2020 17.34 18.35 17.16 17.75 8,460,725 +1.76(+11.01%)
Apr 28, 2020 15.78 16.45 15.43 15.99 6,386,144 +0.91(+6.04%)
Apr 27, 2020 14.16 15.23 13.89 15.08 7,311,508 +1.11(+7.92%)
Apr 24, 2020 13.84 14.06 13.66 13.97 5,014,033 +0.12(+0.89%)
Apr 23, 2020 14.00 14.38 13.78 13.85 4,351,111 -0.08(-0.57%)
Apr 22, 2020 14.26 14.37 13.80 13.93 4,387,681 +0.03(+0.19%)
Apr 21, 2020 14.04 14.37 13.64 13.90 6,924,504 -0.59(-4.09%)
Apr 20, 2020 14.24 14.74 13.83 14.49 8,141,550 -0.51(-3.42%)
Apr 17, 2020 15.55 16.13 14.79 15.01 11,972,556 +0.58(+3.99%)
Apr 16, 2020 15.30 15.38 14.39 14.43 5,938,823 -0.63(-4.17%)
Apr 15, 2020 15.89 16.08 14.83 15.06 7,474,522 -1.35(-8.25%)
Apr 14, 2020 16.20 17.13 15.49 16.41 16,351,674 +0.72(+4.57%)
Apr 13, 2020 16.86 16.86 14.95 15.70 6,550,586 -0.61(-3.74%)
Apr 09, 2020 15.70 18.46 15.36 16.31 15,763,315 +1.62(+11.02%)
Apr 08, 2020 14.10 14.83 13.60 14.69 10,954,964 +1.25(+9.28%)
Apr 07, 2020 14.16 14.97 13.36 13.44 8,176,034 +0.19(+1.47%)
Apr 06, 2020 13.60 14.23 13.09 13.24 8,894,779 +0.34(+2.67%)
Apr 03, 2020 13.61 13.70 12.68 12.90 4,595,387 -0.87(-6.30%)
Apr 02, 2020 14.16 14.86 13.38 13.77 3,951,644 -0.61(-4.25%)
Apr 01, 2020 15.02 15.05 14.05 14.38 3,526,416 -1.65(-10.32%)
Mar 31, 2020 16.37 16.39 15.36 16.03 4,234,420 -0.47(-2.84%)
Mar 30, 2020 17.00 17.24 15.64 16.50 3,981,499 -0.69(-4.01%)
Mar 27, 2020 17.83 17.92 16.76 17.19 4,806,804 -1.49(-8.00%)
Mar 26, 2020 17.98 19.61 17.41 18.69 5,112,056 +0.96(+5.44%)
Mar 25, 2020 16.53 18.84 15.92 17.72 6,367,235 +1.56(+9.62%)
Mar 24, 2020 15.38 16.35 14.62 16.17 6,038,838 +1.66(+11.44%)
Mar 23, 2020 15.39 15.46 14.04 14.51 8,333,850 -0.98(-6.34%)
Mar 20, 2020 15.33 16.77 14.53 15.49 6,758,706 +0.67(+4.52%)
Mar 19, 2020 13.26 15.29 11.30 14.82 6,466,696 +1.56(+11.73%)
Mar 18, 2020 15.75 16.33 13.13 13.26 7,993,533 -3.56(-21.18%)
Mar 17, 2020 16.37 17.77 15.30 16.83 8,284,114 +0.83(+5.22%)
Mar 16, 2020 20.97 21.08 15.99 15.99 7,963,950 -7.57(-32.13%)
Mar 13, 2020 23.87 24.06 22.34 23.56 4,829,126 +0.83(+3.67%)
Mar 12, 2020 22.81 23.37 21.73 22.73 7,568,018 -2.14(-8.60%)
Mar 11, 2020 25.91 26.06 24.73 24.86 3,077,624 -1.76(-6.59%)
Mar 10, 2020 26.31 26.68 24.86 26.62 4,046,766 +1.04(+4.08%)
Mar 09, 2020 25.98 26.86 25.57 25.58 3,861,949 -2.32(-8.32%)
Mar 06, 2020 28.16 28.35 27.19 27.90 3,964,325 -0.85(-2.96%)
Mar 05, 2020 29.22 29.23 28.25 28.75 3,322,996 -0.85(-2.88%)
Mar 04, 2020 29.56 29.82 28.89 29.60 3,459,194 +0.68(+2.34%)
Mar 03, 2020 29.38 29.96 28.67 28.92 4,331,411 -0.41(-1.39%)
Mar 02, 2020 28.72 29.42 28.10 29.33 2,320,286 +0.77(+2.71%)
Feb 28, 2020 28.45 28.91 27.05 28.56 6,380,384 -0.54(-1.85%)
Feb 27, 2020 31.44 31.46 29.10 29.10 5,200,247 -2.55(-8.05%)
Feb 26, 2020 32.15 32.38 31.64 31.64 1,612,871 -0.56(-1.73%)
Feb 25, 2020 33.23 33.23 32.12 32.20 2,264,794 -0.96(-2.88%)
Feb 24, 2020 32.97 33.65 32.90 33.16 1,879,705 -0.11(-0.34%)
Feb 21, 2020 32.70 33.28 32.66 33.27 2,322,974 +0.56(+1.73%)
Feb 20, 2020 32.50 32.83 32.17 32.70 2,155,524 +0.30(+0.94%)
Feb 19, 2020 32.72 32.74 32.01 32.40 3,213,095 -0.49(-1.48%)
Feb 18, 2020 33.63 33.63 32.62 32.89 4,633,743 -0.83(-2.47%)
Feb 14, 2020 34.26 34.33 33.34 33.72 3,306,979 -0.43(-1.27%)
Feb 13, 2020 34.02 34.46 33.95 34.16 1,765,243 +0.22(+0.64%)
Feb 12, 2020 34.41 34.46 33.75 33.94 1,892,163 -0.56(-1.64%)
Feb 11, 2020 34.76 34.86 34.39 34.50 1,653,421 -0.30(-0.87%)
Feb 10, 2020 34.79 34.86 34.61 34.81 736,331 +0.18(+0.53%)
Feb 07, 2020 34.71 34.83 34.48 34.62 746,863 +0.06(+0.18%)
Feb 06, 2020 34.23 34.73 34.16 34.56 1,820,327 +0.37(+1.09%)
Feb 05, 2020 34.07 34.34 33.90 34.19 2,189,505 +0.04(+0.13%)
Feb 04, 2020 34.19 34.40 34.05 34.15 1,662,861 -0.12(-0.36%)
Feb 03, 2020 34.11 34.44 34.07 34.27 1,450,866 +0.16(+0.46%)
Jan 31, 2020 34.34 34.56 34.10 34.11 1,959,955 -0.17(-0.48%)
Jan 30, 2020 34.11 34.34 34.09 34.28 2,422,861 +0.08(+0.23%)
Jan 29, 2020 34.07 34.36 33.97 34.20 1,672,465 +0.27(+0.79%)
Jan 28, 2020 33.47 34.10 33.43 33.93 1,953,912 +0.50(+1.51%)
Jan 27, 2020 33.24 33.70 33.12 33.43 2,165,982 +0.01(+0.03%)
Jan 24, 2020 33.71 33.84 33.37 33.42 1,245,654 -0.24(-0.72%)
Jan 23, 2020 33.36 33.74 33.16 33.66 1,233,611 +0.37(+1.10%)
Jan 22, 2020 33.66 33.85 33.18 33.30 1,030,486 -0.29(-0.85%)
Jan 21, 2020 33.03 33.59 32.95 33.58 1,612,125 +0.65(+1.98%)
Jan 17, 2020 33.04 33.19 32.92 32.93 1,068,575 -0.11(-0.34%)
Jan 16, 2020 32.77 33.07 32.50 33.04 1,662,509 +0.03(+0.11%)
Jan 15, 2020 32.65 33.17 32.65 33.01 1,099,935 +0.48(+1.47%)
Jan 14, 2020 32.73 32.77 32.32 32.53 1,047,524 -0.16(-0.48%)
Jan 13, 2020 32.10 32.73 32.05 32.69 2,260,599 +0.62(+1.92%)
Jan 10, 2020 31.87 32.17 31.81 32.07 1,840,637 +0.27(+0.85%)
Jan 09, 2020 31.87 31.97 31.62 31.80 1,578,411 -0.07(-0.22%)
Jan 08, 2020 31.70 31.91 31.62 31.87 2,080,964 +0.23(+0.74%)
Jan 07, 2020 31.97 32.00 31.36 31.64 2,128,664 -0.38(-1.19%)
Jan 06, 2020 31.68 32.26 31.62 32.02 3,829,542 +0.07(+0.22%)
Jan 03, 2020 31.29 32.06 31.28 31.95 3,639,046 +0.58(+1.86%)
Jan 02, 2020 32.42 32.50 31.15 31.37 2,887,023 -1.00(-3.09%)
Dec 31, 2019 32.02 32.37 31.96 32.37 1,257,621 +0.32(+1.00%)
Dec 30, 2019 31.93 32.05 31.73 32.04 1,513,331 +0.13(+0.41%)
Dec 27, 2019 32.00 32.03 31.71 31.91 1,528,756 +0.04(+0.13%)
Dec 26, 2019 31.87 32.07 31.74 31.87 1,040,073 +0.13(+0.41%)
Dec 24, 2019 31.72 31.90 31.60 31.74 735,280 +0.10(+0.33%)
Dec 23, 2019 32.13 32.21 31.56 31.64 1,719,374 -0.33(-1.02%)
Dec 20, 2019 31.93 32.16 31.84 31.97 2,179,706 +0.07(+0.22%)
Dec 19, 2019 32.01 32.18 31.78 31.90 2,065,826 -0.08(-0.24%)
Dec 18, 2019 31.85 32.18 31.82 31.97 2,629,207 +0.11(+0.35%)
Dec 17, 2019 32.46 32.52 31.78 31.86 3,063,113 -0.35(-1.10%)
Dec 16, 2019 32.15 32.34 31.55 32.21 3,761,159 +0.10(+0.32%)
Dec 13, 2019 32.23 32.41 31.63 32.11 3,810,914 -0.09(-0.27%)
Dec 12, 2019 33.14 33.23 32.13 32.20 3,248,792 -1.00(-3.01%)
Dec 11, 2019 33.83 33.91 33.07 33.20 2,873,856 -0.74(-2.18%)
Dec 10, 2019 34.10 34.25 33.83 33.94 2,328,747 -0.08(-0.23%)
Dec 09, 2019 34.16 34.17 33.82 34.01 3,056,933 +0.09(+0.25%)
Dec 06, 2019 34.44 34.52 33.92 33.93 3,210,028 -0.53(-1.52%)
Dec 05, 2019 34.40 34.53 34.19 34.45 1,796,010 -0.07(-0.20%)
Dec 04, 2019 34.38 34.74 34.32 34.52 1,474,866 +0.09(+0.28%)
Dec 03, 2019 34.41 34.73 34.26 34.43 1,914,168 -0.03(-0.10%)
Dec 02, 2019 34.90 35.02 34.44 34.46 1,691,498 -0.59(-1.67%)
Nov 29, 2019 35.14 35.26 34.97 35.05 835,873 -0.04(-0.12%)
Nov 27, 2019 34.96 35.17 34.78 35.09 1,685,686 -0.03(-0.10%)
Nov 26, 2019 34.71 35.15 34.56 35.12 3,305,443 +0.48(+1.39%)
Nov 25, 2019 34.67 34.90 34.56 34.64 1,167,300 +0.08(+0.22%)
Nov 22, 2019 34.65 34.75 34.25 34.56 1,651,071 -0.09(-0.25%)
Nov 21, 2019 34.77 34.85 34.60 34.65 2,556,209 -0.15(-0.45%)
Nov 20, 2019 34.54 34.81 34.39 34.81 4,200,776 +0.34(+0.97%)
Nov 19, 2019 34.53 34.69 34.39 34.47 1,731,019 -0.11(-0.32%)
Nov 18, 2019 34.79 35.04 34.56 34.58 1,516,146 -0.19(-0.54%)
Nov 15, 2019 34.41 34.80 34.24 34.77 1,820,661 +0.36(+1.05%)
Nov 14, 2019 34.40 34.53 34.19 34.41 1,313,385 +0.11(+0.33%)
Nov 13, 2019 33.56 34.42 33.56 34.30 2,032,120 +0.76(+2.26%)
Nov 12, 2019 33.79 34.02 33.51 33.54 1,843,244 -0.25(-0.74%)
Nov 11, 2019 33.45 33.89 33.40 33.79 1,615,435 +0.37(+1.11%)
Nov 08, 2019 33.62 33.87 33.38 33.42 1,934,264 -0.31(-0.92%)
Nov 07, 2019 33.46 33.86 33.43 33.73 2,871,677 +0.16(+0.46%)
Nov 06, 2019 33.79 33.92 33.44 33.57 3,213,993 +0.07(+0.21%)
Nov 05, 2019 34.25 34.27 33.12 33.51 2,997,211 -0.99(-2.87%)
Nov 04, 2019 34.60 34.81 34.38 34.50 2,369,244 -0.28(-0.79%)
Nov 01, 2019 34.97 35.10 34.52 34.77 1,875,604 -0.09(-0.27%)
Oct 31, 2019 34.40 35.03 34.22 34.87 2,970,812 +0.49(+1.43%)
Oct 30, 2019 33.88 34.38 33.67 34.38 2,209,415 +0.55(+1.63%)
Oct 29, 2019 33.67 34.15 33.62 33.82 2,655,974 +0.16(+0.49%)
Oct 28, 2019 33.45 33.68 33.27 33.66 2,704,294 +0.18(+0.54%)
Oct 25, 2019 33.50 33.52 33.26 33.48 2,782,334 -0.04(-0.13%)
Oct 24, 2019 33.49 33.63 33.24 33.52 1,386,065 +0.06(+0.18%)
Oct 23, 2019 33.20 33.47 33.07 33.46 1,769,814 +0.38(+1.14%)
Oct 22, 2019 33.28 33.38 32.93 33.08 1,707,751 -0.13(-0.39%)
Oct 21, 2019 32.52 33.24 32.52 33.21 1,726,616 +0.59(+1.79%)
Oct 18, 2019 32.44 32.65 32.27 32.63 1,389,831 +0.22(+0.69%)
Oct 17, 2019 32.30 32.52 32.29 32.40 1,257,512 +0.06(+0.19%)
Oct 16, 2019 32.40 32.59 31.98 32.34 1,512,535 -0.05(-0.16%)
Oct 15, 2019 32.37 32.46 32.18 32.40 1,053,582 +0.03(+0.08%)
Oct 14, 2019 32.49 32.53 32.21 32.37 943,612 -0.04(-0.13%)
Oct 11, 2019 32.56 32.63 32.24 32.41 1,312,586 -0.13(-0.40%)
Oct 10, 2019 32.63 32.81 32.51 32.54 2,669,798 -0.17(-0.53%)
Oct 09, 2019 32.67 32.85 32.55 32.71 1,435,133 +0.20(+0.61%)
Oct 08, 2019 32.72 32.77 32.29 32.52 1,150,104 -0.08(-0.24%)
Oct 07, 2019 32.59 32.76 32.50 32.59 1,208,987 -0.16(-0.50%)
Oct 04, 2019 32.56 32.77 32.40 32.76 989,666 +0.28(+0.85%)
Oct 03, 2019 32.09 32.82 32.09 32.48 1,446,591 +0.39(+1.21%)
Oct 02, 2019 32.50 32.54 31.81 32.09 1,979,421 -0.28(-0.88%)
Oct 01, 2019 32.15 32.46 31.77 32.38 967,176 +0.17(+0.53%)
Sep 30, 2019 32.03 32.31 32.02 32.21 1,211,372 +0.15(+0.46%)
Sep 27, 2019 32.40 32.45 31.84 32.06 1,222,215 -0.36(-1.12%)
Sep 26, 2019 31.90 32.79 31.88 32.42 1,157,769 +0.68(+2.15%)
Sep 25, 2019 32.01 32.09 31.60 31.74 1,608,040 -0.19(-0.59%)
Sep 24, 2019 32.06 32.17 31.85 31.93 1,443,536 -0.12(-0.37%)
Sep 23, 2019 32.11 32.28 32.05 32.05 1,286,830 -0.01(-0.03%)
Sep 20, 2019 31.88 32.17 31.78 32.05 2,858,722 +0.26(+0.80%)
Sep 19, 2019 31.56 31.90 31.50 31.80 1,047,111 +0.27(+0.87%)
Sep 18, 2019 31.85 31.87 31.41 31.53 1,317,001 -0.18(-0.56%)
Sep 17, 2019 31.38 31.81 31.35 31.70 1,201,389 +0.42(+1.34%)
Sep 16, 2019 30.76 31.39 30.74 31.29 1,678,018 +0.52(+1.69%)
Sep 13, 2019 31.32 31.42 30.60 30.77 1,360,894 -0.44(-1.42%)
Sep 12, 2019 31.30 31.50 30.98 31.21 1,337,995 +0.31(+0.99%)
Sep 11, 2019 30.77 31.07 30.56 30.90 2,486,387 +0.00(+0.00%)
Sep 10, 2019 31.56 31.63 30.62 30.90 2,724,129 -0.73(-2.29%)
Sep 09, 2019 32.10 32.11 31.57 31.63 1,688,239 -0.51(-1.59%)
Sep 06, 2019 32.12 32.34 32.05 32.14 1,704,986 +0.01(+0.03%)
Sep 05, 2019 32.81 32.81 32.13 32.13 2,259,270 -0.90(-2.71%)
Sep 04, 2019 32.83 33.06 32.76 33.03 1,712,692 +0.38(+1.15%)
Sep 03, 2019 32.17 32.74 32.13 32.65 1,880,946 +0.44(+1.38%)
Aug 30, 2019 31.97 32.35 31.90 32.21 2,166,786 +0.24(+0.75%)
Aug 29, 2019 31.92 32.08 31.69 31.97 1,351,212 +0.21(+0.67%)
Aug 28, 2019 31.75 31.84 31.65 31.76 973,730 +0.03(+0.11%)
Aug 27, 2019 31.77 31.96 31.56 31.72 2,654,979 +0.20(+0.65%)
Aug 26, 2019 31.50 31.57 31.18 31.52 1,479,261 +0.24(+0.76%)
Aug 23, 2019 31.47 31.82 31.24 31.28 2,196,564 -0.20(-0.62%)
Aug 22, 2019 31.01 31.50 31.01 31.47 980,278 +0.45(+1.46%)
Aug 21, 2019 31.12 31.21 30.90 31.02 1,662,849 -0.11(-0.36%)
Aug 20, 2019 31.35 31.41 30.96 31.13 1,680,107 -0.10(-0.33%)
Aug 19, 2019 31.19 31.30 30.95 31.24 1,525,482 +0.03(+0.08%)
Aug 16, 2019 30.89 31.34 30.88 31.21 1,419,396 +0.32(+1.02%)
Aug 15, 2019 30.80 31.04 30.67 30.89 1,467,282 +0.21(+0.69%)
Aug 14, 2019 30.62 30.90 30.56 30.68 1,339,000 -0.19(-0.61%)
Aug 13, 2019 30.78 30.89 30.55 30.87 1,489,154 +0.11(+0.36%)
Aug 12, 2019 30.99 31.04 30.57 30.76 1,295,255 -0.18(-0.58%)
Aug 09, 2019 30.64 30.94 30.56 30.94 1,672,746 +0.28(+0.92%)
Aug 08, 2019 30.37 30.77 30.07 30.66 1,430,098 +0.31(+1.01%)
Aug 07, 2019 29.74 30.63 29.65 30.35 2,128,953 +0.61(+2.04%)
Aug 06, 2019 29.51 30.10 29.48 29.74 2,000,644 +0.21(+0.72%)
Aug 05, 2019 29.55 29.84 29.06 29.53 2,925,365 -0.03(-0.09%)
Aug 02, 2019 29.17 29.86 29.09 29.56 1,660,788 +0.38(+1.32%)
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