Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 43.24 43.24 40.96 40.97 5,625,783 -0.26(-0.62%)
Aug 30, 2023 41.65 41.80 41.15 41.23 3,184,890 -0.31(-0.76%)
Aug 29, 2023 41.78 41.83 41.23 41.54 2,569,803 +0.05(+0.12%)
Aug 28, 2023 41.39 41.74 41.33 41.49 2,069,651 +0.15(+0.36%)
Aug 25, 2023 41.27 41.63 41.07 41.34 2,117,572 +0.30(+0.74%)
Aug 24, 2023 41.07 41.49 40.94 41.04 2,329,452 -0.02(-0.05%)
Aug 23, 2023 41.15 41.45 40.84 41.06 2,149,501 -0.10(-0.24%)
Aug 22, 2023 41.27 41.56 40.93 41.16 2,446,297 -0.17(-0.40%)
Aug 21, 2023 41.77 41.77 41.06 41.33 2,511,167 -0.76(-1.80%)
Aug 18, 2023 41.64 42.31 41.44 42.08 3,137,767 +0.45(+1.09%)
Aug 17, 2023 42.13 42.25 41.61 41.63 2,092,228 -0.54(-1.28%)
Aug 16, 2023 42.35 42.52 42.11 42.17 1,962,126 -0.07(-0.16%)
Aug 15, 2023 42.66 42.72 42.19 42.24 1,884,340 -0.68(-1.58%)
Aug 14, 2023 43.44 43.52 42.83 42.92 1,983,927 -0.36(-0.84%)
Aug 11, 2023 43.45 43.48 43.14 43.28 1,530,261 +0.04(+0.09%)
Aug 10, 2023 43.22 43.59 43.17 43.24 2,339,724 +0.04(+0.09%)
Aug 09, 2023 42.59 43.44 42.48 43.20 2,381,074 +0.65(+1.52%)
Aug 08, 2023 43.67 43.74 42.52 42.55 3,242,296 -1.01(-2.32%)
Aug 07, 2023 43.88 44.45 43.43 43.57 5,472,318 -0.80(-1.79%)
Aug 04, 2023 44.85 45.11 44.31 44.36 2,342,565 -0.47(-1.05%)
Aug 03, 2023 45.31 45.45 44.77 44.83 1,789,975 -0.57(-1.26%)
Aug 02, 2023 44.74 45.83 44.73 45.40 2,099,747 +0.70(+1.56%)
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