Financial News

Mongodb Inc Cl A (NQ: MDB )

504.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 396.10 397.36 390.90 391.83 515,344 -4.35(-1.10%)
Aug 30, 2021 394.63 402.79 392.75 396.17 478,130 +0.57(+0.14%)
Aug 27, 2021 393.53 400.50 391.19 395.61 504,450 +6.85(+1.76%)
Aug 26, 2021 392.12 400.59 387.49 388.76 452,794 -4.99(-1.27%)
Aug 25, 2021 385.78 394.52 382.05 393.75 412,689 +9.58(+2.49%)
Aug 24, 2021 379.24 387.82 378.21 384.17 472,051 +8.41(+2.24%)
Aug 23, 2021 369.83 379.57 369.83 375.76 375,375 +8.10(+2.20%)
Aug 20, 2021 367.12 370.49 361.90 367.66 325,367 +2.76(+0.76%)
Aug 19, 2021 364.24 369.96 360.20 364.90 298,013 -1.64(-0.45%)
Aug 18, 2021 367.32 372.82 364.37 366.54 355,470 +1.54(+0.42%)
Aug 17, 2021 363.22 366.38 357.52 365.00 543,915 -2.45(-0.67%)
Aug 16, 2021 375.20 377.14 358.78 367.45 926,753 -10.33(-2.73%)
Aug 13, 2021 375.88 382.98 370.56 377.78 377,938 +4.99(+1.34%)
Aug 12, 2021 359.59 375.14 359.13 372.79 659,399 +11.86(+3.29%)
Aug 11, 2021 365.19 367.87 354.17 360.93 323,878 -3.54(-0.97%)
Aug 10, 2021 381.94 382.44 361.11 364.47 658,082 -15.91(-4.18%)
Aug 09, 2021 374.51 381.07 371.49 380.38 534,922 +6.93(+1.86%)
Aug 06, 2021 375.54 379.49 367.00 373.45 511,892 -3.27(-0.87%)
Aug 05, 2021 363.11 377.00 357.19 376.72 819,305 +13.54(+3.73%)
Aug 04, 2021 360.45 371.67 360.24 363.18 917,032 +4.01(+1.12%)
Aug 03, 2021 360.79 367.15 355.42 359.17 485,114 +0.18(+0.05%)
Aug 02, 2021 359.10 362.39 347.34 358.99 538,310 +0.07(+0.02%)
Jul 30, 2021 355.14 365.95 355.14 358.92 396,091 -3.14(-0.87%)
Jul 29, 2021 363.09 369.00 360.11 362.06 280,380 -1.73(-0.48%)
Jul 28, 2021 361.24 365.96 356.40 363.79 387,059 +3.30(+0.92%)
Jul 27, 2021 361.64 372.00 352.50 360.49 781,518 +2.32(+0.65%)
Jul 26, 2021 363.13 363.84 355.06 358.17 410,930 -3.37(-0.93%)
Jul 23, 2021 354.01 364.64 351.12 361.54 523,874 +7.39(+2.09%)
Jul 22, 2021 351.59 356.99 351.00 354.15 372,494 +2.99(+0.85%)
Jul 21, 2021 342.55 352.82 339.01 351.16 384,788 +8.82(+2.58%)
Jul 20, 2021 341.84 346.98 335.19 342.34 471,108 +4.73(+1.40%)
Jul 19, 2021 328.43 342.68 324.97 337.61 582,784 +4.91(+1.48%)
Jul 16, 2021 338.10 339.50 331.29 332.70 370,037 -1.82(-0.54%)
Jul 15, 2021 341.63 345.37 331.94 334.52 566,463 -4.63(-1.37%)
Jul 14, 2021 357.00 358.49 338.94 339.15 580,690 -12.15(-3.46%)
Jul 13, 2021 351.00 361.47 349.70 351.30 643,856 +0.61(+0.17%)
Jul 12, 2021 357.51 362.00 347.67 350.69 589,626 -3.01(-0.85%)
Jul 09, 2021 351.53 355.68 344.08 353.70 537,299 +1.89(+0.54%)
Jul 08, 2021 348.87 357.68 346.56 351.81 774,963 -5.94(-1.66%)
Jul 07, 2021 369.99 370.00 355.81 357.75 581,204 -7.82(-2.14%)
Jul 06, 2021 359.54 375.20 357.51 365.57 818,563 +3.56(+0.98%)
Jul 02, 2021 346.00 364.69 345.46 362.01 1,082,432 +4.08(+1.14%)
Jul 01, 2021 360.62 365.22 353.88 357.93 892,164 -3.59(-0.99%)
Jun 30, 2021 364.79 368.46 360.55 361.52 2,193,598 -22.19(-5.78%)
Jun 29, 2021 389.35 391.24 380.71 383.71 658,420 -5.52(-1.42%)
Jun 28, 2021 380.29 391.93 380.29 389.23 499,445 +10.00(+2.64%)
Jun 25, 2021 382.00 384.40 373.47 379.23 780,635 -3.40(-0.89%)
Jun 24, 2021 390.00 393.63 381.55 382.63 425,246 -4.60(-1.19%)
Jun 23, 2021 382.49 388.84 378.56 387.23 709,460 +6.29(+1.65%)
Jun 22, 2021 377.40 390.00 377.40 380.94 646,329 +0.94(+0.25%)
Jun 21, 2021 384.56 387.46 373.83 380.00 693,744 -4.02(-1.05%)
Jun 18, 2021 372.99 385.86 369.95 384.02 1,440,458 +10.91(+2.92%)
Jun 17, 2021 357.11 375.50 357.11 373.11 1,350,734 +14.21(+3.96%)
Jun 16, 2021 346.76 362.50 344.56 358.90 1,241,810 +15.08(+4.39%)
Jun 15, 2021 344.32 352.84 340.82 343.82 863,174 -2.85(-0.82%)
Jun 14, 2021 334.93 349.67 333.55 346.67 836,609 +12.57(+3.76%)
Jun 11, 2021 326.35 335.48 326.35 334.10 490,798 +4.58(+1.39%)
Jun 10, 2021 329.63 335.95 318.38 329.52 1,032,448 -0.78(-0.24%)
Jun 09, 2021 320.98 332.18 320.70 330.30 1,199,095 +9.96(+3.11%)
Jun 08, 2021 316.00 322.98 312.04 320.34 1,243,635 +5.84(+1.86%)
Jun 07, 2021 316.35 316.97 308.34 314.50 899,341 -0.77(-0.24%)
Jun 04, 2021 287.50 318.77 285.46 315.27 3,285,411 +44.12(+16.27%)
Jun 03, 2021 287.55 287.91 270.13 271.15 1,239,801 -16.45(-5.72%)
Jun 02, 2021 287.66 293.96 285.22 287.60 387,301 -2.14(-0.74%)
Jun 01, 2021 291.74 293.42 282.72 289.74 522,865 -2.20(-0.75%)
May 28, 2021 291.26 298.31 291.17 291.94 370,038 +0.30(+0.10%)
May 27, 2021 287.01 295.26 280.47 291.64 815,274 -3.52(-1.19%)
May 26, 2021 292.73 299.98 290.59 295.16 681,229 +6.60(+2.29%)
May 25, 2021 287.60 290.40 285.68 288.56 388,994 +1.79(+0.62%)
May 24, 2021 286.55 289.43 282.37 286.77 408,271 +4.99(+1.77%)
May 21, 2021 283.71 287.03 278.76 281.78 454,572 -0.45(-0.16%)
May 20, 2021 278.27 286.26 276.51 282.23 502,294 +9.17(+3.36%)
May 19, 2021 263.08 275.92 261.03 273.06 844,396 +3.04(+1.13%)
May 18, 2021 265.75 274.02 262.48 270.02 798,525 +5.84(+2.21%)
May 17, 2021 259.70 265.65 257.27 264.18 535,379 +2.99(+1.14%)
May 14, 2021 253.70 262.67 249.28 261.19 1,005,603 +16.46(+6.73%)
May 13, 2021 251.94 260.75 238.01 244.73 850,946 -7.12(-2.83%)
May 12, 2021 256.93 259.52 243.88 251.85 994,727 -8.46(-3.25%)
May 11, 2021 242.33 265.67 238.08 260.31 963,504 +5.92(+2.33%)
May 10, 2021 259.55 259.67 249.47 254.39 726,471 -5.93(-2.28%)
May 07, 2021 263.22 267.64 257.80 260.32 964,214 +3.70(+1.44%)
May 06, 2021 268.14 270.98 251.14 256.62 1,209,498 -15.37(-5.65%)
May 05, 2021 286.46 288.50 271.01 271.99 524,528 -8.37(-2.99%)
May 04, 2021 283.75 285.22 269.18 280.36 645,198 -7.17(-2.49%)
May 03, 2021 298.50 299.54 285.95 287.53 538,014 -9.93(-3.34%)
Apr 30, 2021 297.08 306.21 294.87 297.46 399,800 -2.96(-0.99%)
Apr 29, 2021 317.45 317.45 297.23 300.42 632,898 -15.98(-5.05%)
Apr 28, 2021 311.49 319.81 310.01 316.40 261,859 -1.61(-0.51%)
Apr 27, 2021 322.37 323.29 316.13 318.01 303,415 -3.22(-1.00%)
Apr 26, 2021 307.96 322.12 305.37 321.23 502,205 +15.05(+4.92%)
Apr 23, 2021 307.16 310.36 300.43 306.18 438,600 -0.51(-0.17%)
Apr 22, 2021 300.79 315.37 300.79 306.69 467,976 +6.66(+2.22%)
Apr 21, 2021 295.96 302.92 293.44 300.03 747,295 +2.40(+0.81%)
Apr 20, 2021 303.08 309.98 296.09 297.63 387,556 -3.29(-1.09%)
Apr 19, 2021 310.99 314.90 298.56 300.92 690,638 -14.93(-4.73%)
Apr 16, 2021 319.64 319.85 310.00 315.85 519,400 -3.74(-1.17%)
Apr 15, 2021 313.01 321.61 308.17 319.59 608,162 +10.59(+3.43%)
Apr 14, 2021 317.95 324.25 307.79 309.00 533,248 -6.80(-2.15%)
Apr 13, 2021 310.29 319.79 308.00 315.80 682,969 +11.59(+3.81%)
Apr 12, 2021 294.15 306.71 291.54 304.21 600,939 +6.25(+2.10%)
Apr 09, 2021 293.85 300.43 286.38 297.96 888,000 +1.21(+0.41%)
Apr 08, 2021 290.00 301.05 288.99 296.75 1,034,178 +11.96(+4.20%)
Apr 07, 2021 292.77 298.65 281.78 284.79 1,147,817 -11.71(-3.95%)
Apr 06, 2021 289.19 299.19 286.50 296.50 1,545,266 +6.90(+2.38%)
Apr 05, 2021 283.25 290.17 282.58 289.60 1,588,022 -0.73(-0.25%)
Apr 01, 2021 271.29 291.07 271.25 290.33 1,797,300 +22.90(+8.56%)
Mar 31, 2021 265.83 272.88 265.83 267.43 1,013,880 +7.74(+2.98%)
Mar 30, 2021 257.41 262.80 250.79 259.69 1,106,003 +1.19(+0.46%)
Mar 29, 2021 264.52 265.89 257.24 258.50 1,549,136 -7.27(-2.74%)
Mar 26, 2021 270.67 282.87 261.76 265.77 1,871,100 -6.74(-2.47%)
Mar 25, 2021 278.04 285.85 271.24 272.51 1,568,961 -11.07(-3.90%)
Mar 24, 2021 302.00 305.84 282.50 283.58 863,915 -21.42(-7.02%)
Mar 23, 2021 306.76 310.82 303.25 305.00 376,504 -4.77(-1.54%)
Mar 22, 2021 303.85 312.80 302.48 309.77 759,590 +7.09(+2.34%)
Mar 19, 2021 304.51 311.08 298.83 302.68 1,716,100 +1.34(+0.44%)
Mar 18, 2021 307.42 307.85 298.06 301.34 862,871 -14.85(-4.70%)
Mar 17, 2021 312.02 321.65 304.52 316.19 526,737 -2.64(-0.83%)
Mar 16, 2021 330.00 334.49 312.25 318.83 526,748 -4.47(-1.38%)
Mar 15, 2021 321.63 327.05 318.00 323.30 767,428 +3.24(+1.01%)
Mar 12, 2021 321.00 321.86 306.40 320.06 1,097,500 -7.20(-2.20%)
Mar 11, 2021 303.00 329.04 303.00 327.26 1,547,028 +32.81(+11.14%)
Mar 10, 2021 325.00 333.42 292.60 294.45 1,852,608 -17.47(-5.60%)
Mar 09, 2021 304.24 315.00 302.25 311.92 1,470,153 +24.87(+8.66%)
Mar 08, 2021 310.03 319.12 284.43 287.05 1,272,356 -21.12(-6.85%)
Mar 05, 2021 330.20 334.77 295.68 308.17 1,878,500 -20.12(-6.13%)
Mar 04, 2021 347.70 357.10 319.42 328.29 1,642,621 -23.76(-6.75%)
Mar 03, 2021 376.97 379.97 348.26 352.05 1,038,004 -27.88(-7.34%)
Mar 02, 2021 399.95 399.95 379.93 379.93 617,340 -15.11(-3.82%)
Mar 01, 2021 391.03 396.96 383.41 395.04 525,326 +9.11(+2.36%)
Feb 26, 2021 384.11 390.17 370.23 385.93 1,149,000 +5.93(+1.56%)
Feb 25, 2021 392.91 404.13 375.22 380.00 880,439 -18.14(-4.56%)
Feb 24, 2021 379.86 404.54 372.12 398.14 900,990 +17.45(+4.58%)
Feb 23, 2021 379.91 382.29 352.58 380.69 1,201,003 -11.87(-3.02%)
Feb 22, 2021 407.66 414.93 391.53 392.56 813,857 -25.74(-6.15%)
Feb 19, 2021 409.00 419.14 404.80 418.30 486,800 +15.80(+3.93%)
Feb 18, 2021 402.08 409.82 397.40 402.50 679,398 -8.30(-2.02%)
Feb 17, 2021 401.20 411.27 392.48 410.80 435,603 +2.59(+0.63%)
Feb 16, 2021 424.34 425.78 403.97 408.21 460,511 -14.64(-3.46%)
Feb 12, 2021 416.45 424.18 413.03 422.85 338,600 +4.69(+1.12%)
Feb 11, 2021 421.54 425.00 413.55 418.16 331,043 +0.82(+0.20%)
Feb 10, 2021 417.79 428.96 410.01 417.34 758,419 +11.88(+2.93%)
Feb 09, 2021 409.47 414.21 402.58 405.46 329,712 -5.32(-1.30%)
Feb 08, 2021 415.00 418.12 403.00 410.78 339,278 -1.88(-0.46%)
Feb 05, 2021 400.49 414.79 396.59 412.66 776,800 +16.30(+4.11%)
Feb 04, 2021 400.64 406.01 395.19 396.36 515,166 +0.53(+0.13%)
Feb 03, 2021 405.01 419.94 391.94 395.83 708,825 +1.18(+0.30%)
Feb 02, 2021 375.00 397.00 375.00 394.65 626,257 +19.78(+5.28%)
Feb 01, 2021 368.58 379.75 366.57 374.87 455,467 +5.26(+1.42%)
Jan 29, 2021 368.87 373.00 356.80 369.61 515,800 -1.39(-0.37%)
Jan 28, 2021 345.00 374.65 344.52 371.00 798,348 +27.44(+7.99%)
Jan 27, 2021 350.00 358.20 337.46 343.56 789,802 -12.39(-3.48%)
Jan 26, 2021 367.25 370.00 355.31 355.95 536,066 -13.03(-3.53%)
Jan 25, 2021 387.28 390.36 355.35 368.98 732,735 -15.14(-3.94%)
Jan 22, 2021 379.90 385.47 373.49 384.12 662,800 +4.98(+1.31%)
Jan 21, 2021 372.95 379.79 361.74 379.14 660,292 +10.33(+2.80%)
Jan 20, 2021 372.07 374.99 366.00 368.81 920,863 +0.81(+0.22%)
Jan 19, 2021 362.57 375.80 362.57 368.00 617,339 +6.74(+1.87%)
Jan 15, 2021 366.24 373.43 358.10 361.26 549,600 -3.20(-0.88%)
Jan 14, 2021 375.00 382.76 363.80 364.46 1,276,753 -11.35(-3.02%)
Jan 13, 2021 378.12 385.22 370.02 375.81 830,043 +5.01(+1.35%)
Jan 12, 2021 364.08 372.14 359.00 370.80 672,536 +9.34(+2.58%)
Jan 11, 2021 358.89 371.15 352.44 361.46 509,613 +1.60(+0.44%)
Jan 08, 2021 351.38 360.99 348.72 359.86 650,400 +8.19(+2.33%)
Jan 07, 2021 337.99 352.29 336.86 351.67 617,976 +16.37(+4.88%)
Jan 06, 2021 351.20 353.10 330.47 335.30 1,082,858 -20.26(-5.70%)
Jan 05, 2021 348.13 358.07 343.00 355.56 490,937 +5.15(+1.47%)
Jan 04, 2021 344.96 354.90 343.30 350.41 915,672 -8.63(-2.40%)
Dec 31, 2020 359.04 359.04 359.04 333,722 -6.07(-1.66%)
Dec 30, 2020 365.89 367.95 358.97 365.11 333,722 +1.25(+0.34%)
Dec 29, 2020 367.02 370.19 355.31 363.86 572,592 +0.78(+0.21%)
Dec 28, 2020 383.36 384.29 358.36 363.08 964,241 -15.40(-4.07%)
Dec 24, 2020 380.40 386.00 375.91 378.48 257,500 +2.26(+0.60%)
Dec 23, 2020 397.27 399.00 369.07 376.22 1,501,583 -19.78(-4.99%)
Dec 22, 2020 385.06 397.39 382.04 396.00 971,669 +12.71(+3.32%)
Dec 21, 2020 376.45 385.22 371.73 383.29 932,099 +6.42(+1.70%)
Dec 18, 2020 376.63 379.95 372.04 376.87 1,424,800 +4.02(+1.08%)
Dec 17, 2020 357.38 378.10 347.71 372.85 2,816,062 +35.86(+10.64%)
Dec 16, 2020 334.06 342.00 331.05 336.99 1,059,154 +1.80(+0.54%)
Dec 15, 2020 339.44 348.75 328.06 335.19 1,192,769 -4.93(-1.45%)
Dec 14, 2020 342.21 351.41 338.61 340.12 1,868,880 +0.12(+0.04%)
Dec 11, 2020 313.00 341.45 312.95 340.00 2,572,500 +20.94(+6.56%)
Dec 10, 2020 277.08 319.37 277.08 319.06 2,172,842 +39.05(+13.95%)
Dec 09, 2020 280.10 305.70 274.95 280.01 2,741,894 -2.97(-1.05%)
Dec 08, 2020 281.71 287.45 278.33 282.98 1,263,484 +2.52(+0.90%)
Dec 07, 2020 281.00 287.96 275.55 280.46 760,593 +2.83(+1.02%)
Dec 04, 2020 274.56 278.00 271.17 277.63 604,500 +5.62(+2.07%)
Dec 03, 2020 267.85 278.43 267.64 272.01 582,127 +4.10(+1.53%)
Dec 02, 2020 270.57 271.14 260.77 267.91 755,268 -7.39(-2.68%)
Dec 01, 2020 282.01 283.33 270.53 275.30 1,017,064 -12.01(-4.18%)
Nov 30, 2020 272.99 289.79 272.00 287.31 858,849 +17.29(+6.40%)
Nov 27, 2020 269.90 276.27 267.61 270.02 414,800 +4.62(+1.74%)
Nov 25, 2020 262.79 266.46 257.50 265.40 524,200 +0.80(+0.30%)
Nov 24, 2020 264.99 266.04 262.17 264.60 378,143 -0.75(-0.28%)
Nov 23, 2020 262.05 269.09 258.07 265.35 507,474 +1.07(+0.40%)
Nov 20, 2020 259.02 268.04 258.77 264.28 685,900 +9.17(+3.59%)
Nov 19, 2020 247.40 265.00 243.60 255.11 1,336,933 +7.77(+3.14%)
Nov 18, 2020 249.27 258.00 240.73 247.34 499,992 -1.00(-0.40%)
Nov 17, 2020 244.72 252.71 244.16 248.34 452,590 +5.40(+2.22%)
Nov 16, 2020 239.46 249.91 239.01 242.94 513,886 -3.92(-1.59%)
Nov 13, 2020 253.55 254.43 244.18 246.86 542,100 -4.16(-1.66%)
Nov 12, 2020 246.36 254.49 245.62 251.02 608,674 +5.93(+2.42%)
Nov 11, 2020 234.87 248.15 231.34 245.09 639,344 +15.03(+6.53%)
Nov 10, 2020 237.57 238.42 219.51 230.06 1,272,919 -9.83(-4.10%)
Nov 09, 2020 245.88 255.66 237.86 239.89 683,540 -12.51(-4.96%)
Nov 06, 2020 253.00 253.42 245.56 252.40 486,100 -0.75(-0.30%)
Nov 05, 2020 247.13 254.43 241.17 253.15 755,375 +8.48(+3.47%)
Nov 04, 2020 241.18 245.25 234.89 244.67 951,310 +17.70(+7.80%)
Nov 03, 2020 225.38 231.14 223.05 226.97 418,803 +2.79(+1.24%)
Nov 02, 2020 227.00 230.91 219.84 224.18 631,472 -4.29(-1.88%)
Oct 30, 2020 232.57 236.51 223.96 228.47 484,100 -7.22(-3.06%)
Oct 29, 2020 243.65 245.00 235.39 235.69 438,070 -4.35(-1.81%)
Oct 28, 2020 240.77 242.40 234.50 240.04 570,734 -3.97(-1.63%)
Oct 27, 2020 243.68 248.42 241.54 244.01 497,518 +3.91(+1.63%)
Oct 26, 2020 250.00 250.20 239.52 240.10 712,870 -7.90(-3.19%)
Oct 23, 2020 246.50 249.57 243.12 248.00 522,300 +2.25(+0.92%)
Oct 22, 2020 250.00 251.82 240.88 245.75 494,544 -3.09(-1.24%)
Oct 21, 2020 259.53 260.43 247.56 248.84 915,013 -7.84(-3.05%)
Oct 20, 2020 262.68 267.63 255.41 256.68 803,116 -8.56(-3.23%)
Oct 19, 2020 270.51 273.01 264.61 265.24 452,184 -2.06(-0.77%)
Oct 16, 2020 271.80 272.56 265.53 267.30 367,000 -2.57(-0.95%)
Oct 15, 2020 256.22 271.88 253.96 269.87 697,894 +4.68(+1.76%)
Oct 14, 2020 271.00 272.55 261.83 265.19 498,638 -2.96(-1.10%)
Oct 13, 2020 268.00 271.65 264.25 268.15 484,592 +4.95(+1.88%)
Oct 12, 2020 265.00 268.05 261.66 263.20 518,346 +4.13(+1.59%)
Oct 09, 2020 252.56 262.66 252.56 259.07 572,900 +6.21(+2.46%)
Oct 08, 2020 255.01 257.49 248.81 252.86 598,903 -0.25(-0.10%)
Oct 07, 2020 248.96 259.63 248.96 253.11 1,125,150 +6.70(+2.72%)
Oct 06, 2020 236.00 246.72 235.97 246.41 1,394,283 +7.72(+3.23%)
Oct 05, 2020 234.21 239.89 232.02 238.69 654,958 +4.37(+1.86%)
Oct 02, 2020 224.47 237.80 224.23 234.32 721,600 -1.46(-0.62%)
Oct 01, 2020 232.23 237.93 229.51 235.78 534,114 +4.27(+1.84%)
Sep 30, 2020 230.31 236.50 228.12 231.51 591,636 -0.58(-0.25%)
Sep 29, 2020 230.95 233.89 226.34 232.09 544,840 +1.14(+0.49%)
Sep 28, 2020 233.00 236.47 225.25 230.95 889,650 -2.23(-0.96%)
Sep 25, 2020 219.96 234.29 218.50 233.18 1,563,900 +14.62(+6.69%)
Sep 24, 2020 216.72 220.13 211.29 218.56 500,306 -0.45(-0.21%)
Sep 23, 2020 221.47 225.34 217.86 219.01 555,283 -3.90(-1.75%)
Sep 22, 2020 224.50 224.50 214.56 222.91 594,385 +0.37(+0.17%)
Sep 21, 2020 209.00 222.87 208.74 222.54 1,138,407 +8.19(+3.82%)
Sep 18, 2020 209.35 215.80 205.00 214.35 2,055,300 +5.70(+2.73%)
Sep 17, 2020 202.70 208.87 200.50 208.65 980,305 +2.96(+1.44%)
Sep 16, 2020 214.00 214.19 205.31 205.69 967,019 -7.91(-3.70%)
Sep 15, 2020 214.47 215.87 207.38 213.60 677,140 +2.57(+1.22%)
Sep 14, 2020 210.77 216.26 209.17 211.03 687,536 +3.65(+1.76%)
Sep 11, 2020 212.45 213.00 204.28 207.38 562,800 -2.26(-1.08%)
Sep 10, 2020 216.28 220.15 208.29 209.64 752,590 -5.94(-2.76%)
Sep 09, 2020 216.24 218.47 210.41 215.58 814,360 +4.86(+2.31%)
Sep 08, 2020 206.50 217.70 204.51 210.72 901,830 -3.79(-1.77%)
Sep 04, 2020 218.97 221.90 201.32 214.51 2,341,300 -7.43(-3.35%)
Sep 03, 2020 241.85 242.53 215.10 221.94 3,096,239 -17.59(-7.34%)
Sep 02, 2020 255.01 258.05 238.50 239.53 1,909,438 -11.19(-4.46%)
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