Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 157.25 158.55 151.00 153.25 2,836 -3.75(-2.39%)
Jul 29, 2021 166.50 166.50 156.50 157.00 4,068 -9.50(-5.71%)
Jul 28, 2021 166.00 171.50 166.00 166.50 3,590 +0.75(+0.45%)
Jul 27, 2021 161.50 169.50 159.50 165.75 4,303 +3.50(+2.16%)
Jul 26, 2021 165.00 167.00 161.25 162.25 1,964 -1.75(-1.07%)
Jul 23, 2021 166.25 169.25 160.00 164.00 3,220 -1.00(-0.61%)
Jul 22, 2021 171.50 171.50 163.50 165.00 2,771 -6.50(-3.79%)
Jul 21, 2021 173.00 174.25 169.00 171.50 2,585 -1.25(-0.72%)
Jul 20, 2021 168.50 174.25 166.50 172.75 9,701 +3.50(+2.07%)
Jul 19, 2021 166.50 174.75 166.25 169.25 2,538 +0.00(+0.00%)
Jul 16, 2021 177.50 181.00 169.00 169.25 3,192 -6.00(-3.42%)
Jul 15, 2021 174.75 176.50 173.12 175.25 14,449 +0.00(+0.00%)
Jul 14, 2021 175.25 178.25 173.25 175.25 8,288 +0.50(+0.29%)
Jul 13, 2021 174.75 176.50 173.75 174.75 9,767 -2.75(-1.55%)
Jul 12, 2021 178.25 179.50 175.00 177.50 4,047 -1.25(-0.70%)
Jul 09, 2021 179.00 181.75 176.50 178.75 3,756 +0.50(+0.28%)
Jul 08, 2021 175.25 178.75 173.25 178.25 4,373 -0.50(-0.28%)
Jul 07, 2021 176.50 182.50 174.25 178.75 6,891 +3.00(+1.71%)
Jul 06, 2021 176.50 179.25 173.12 175.75 5,054 +0.00(+0.00%)
Jul 02, 2021 178.50 178.50 173.50 175.75 3,349 -2.50(-1.40%)
Jul 01, 2021 175.00 179.00 173.25 178.25 5,386 +4.25(+2.44%)
Jun 30, 2021 177.25 178.55 173.75 174.00 5,448 -5.50(-3.06%)
Jun 29, 2021 185.75 191.25 176.50 179.50 9,942 -6.00(-3.23%)
Jun 28, 2021 193.75 193.75 176.75 185.50 10,897 -10.25(-5.24%)
Jun 25, 2021 178.25 196.50 173.46 195.75 84,308 +19.50(+11.06%)
Jun 24, 2021 165.50 178.50 163.50 176.25 6,871 +13.00(+7.96%)
Jun 23, 2021 157.50 164.50 157.00 163.25 5,097 +5.25(+3.32%)
Jun 22, 2021 157.75 159.25 153.75 158.00 5,537 -1.25(-0.78%)
Jun 21, 2021 162.00 162.75 157.50 159.25 4,419 -1.75(-1.09%)
Jun 18, 2021 162.00 163.25 160.00 161.00 9,452 -2.25(-1.38%)
Jun 17, 2021 163.25 164.75 160.88 163.25 4,710 -0.75(-0.46%)
Jun 16, 2021 163.25 165.25 161.50 164.00 6,083 +0.00(+0.00%)
Jun 15, 2021 166.50 166.50 162.50 164.00 4,159 -0.75(-0.46%)
Jun 14, 2021 166.50 167.00 162.50 164.75 3,559 -0.25(-0.15%)
Jun 11, 2021 164.25 167.45 163.00 165.00 4,407 +1.50(+0.92%)
Jun 10, 2021 167.25 169.75 162.00 163.50 16,854 -2.75(-1.65%)
Jun 09, 2021 170.00 176.50 165.75 166.25 6,609 -3.75(-2.21%)
Jun 08, 2021 168.75 173.25 167.00 170.00 11,301 +2.50(+1.49%)
Jun 07, 2021 165.50 171.00 165.50 167.50 13,577 +3.25(+1.98%)
Jun 04, 2021 167.75 167.75 162.50 164.25 6,620 -3.25(-1.94%)
Jun 03, 2021 164.50 168.75 161.10 167.50 4,949 +2.00(+1.21%)
Jun 02, 2021 173.75 173.75 161.50 165.50 11,561 -7.75(-4.47%)
Jun 01, 2021 163.75 173.75 159.00 173.25 8,720 +8.00(+4.84%)
May 28, 2021 170.00 175.50 164.25 165.25 12,174 -3.75(-2.22%)
May 27, 2021 171.50 173.75 165.25 169.00 22,473 -0.25(-0.15%)
May 26, 2021 168.00 171.00 165.50 169.25 2,615 +2.25(+1.35%)
May 25, 2021 175.25 178.76 164.50 167.00 16,380 -7.50(-4.30%)
May 24, 2021 184.00 184.00 173.75 174.50 6,843 -9.00(-4.90%)
May 21, 2021 185.25 185.25 180.12 183.50 3,676 +1.50(+0.82%)
May 20, 2021 179.75 183.25 178.50 182.00 6,517 +2.25(+1.25%)
May 19, 2021 183.00 185.38 179.00 179.75 4,230 -5.25(-2.84%)
May 18, 2021 188.00 195.00 184.50 185.00 3,576 -1.75(-0.94%)
May 17, 2021 186.25 189.25 182.50 186.75 3,465 -2.25(-1.19%)
May 14, 2021 185.00 193.00 185.00 189.00 3,599 +5.50(+3.00%)
May 13, 2021 185.00 188.50 178.25 183.50 4,653 -1.25(-0.68%)
May 12, 2021 181.75 190.00 180.25 184.75 4,431 -0.25(-0.14%)
May 11, 2021 180.00 188.50 174.00 185.00 3,264 +9.00(+5.11%)
May 10, 2021 180.50 185.00 175.00 176.00 5,889 -5.00(-2.76%)
May 07, 2021 182.75 184.75 179.50 181.00 1,776 -1.25(-0.69%)
May 06, 2021 183.50 187.75 177.25 182.25 9,086 -1.50(-0.82%)
May 05, 2021 190.50 190.50 181.75 183.75 2,727 -6.50(-3.42%)
May 04, 2021 197.75 200.50 183.25 190.25 5,325 -8.50(-4.28%)
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