Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 32.21 0 +0.00(+0.00%)
Feb 01, 2023 32.21 32.25 32.21 32.21 3,069,518 +0.00(+0.00%)
Jan 31, 2023 32.20 32.22 32.20 32.21 4,711,888 +0.00(+0.00%)
Jan 30, 2023 32.20 32.22 32.19 32.21 2,503,214 +0.01(+0.03%)
Jan 27, 2023 32.16 32.20 32.15 32.20 1,618,555 +0.05(+0.16%)
Jan 26, 2023 32.16 32.16 32.14 32.15 2,111,757 -0.01(-0.03%)
Jan 25, 2023 32.15 32.16 32.14 32.16 1,206,267 +0.01(+0.03%)
Jan 24, 2023 32.14 32.17 32.12 32.15 1,793,536 -0.02(-0.06%)
Jan 23, 2023 32.15 32.17 32.14 32.17 964,907 +0.01(+0.03%)
Jan 20, 2023 32.12 32.16 32.12 32.16 2,056,227 +0.03(+0.09%)
Jan 19, 2023 32.13 32.14 32.11 32.13 1,734,672 +0.00(+0.00%)
Jan 18, 2023 32.15 32.18 32.12 32.13 2,739,603 -0.02(-0.06%)
Jan 17, 2023 32.12 32.15 32.12 32.15 2,001,334 +0.03(+0.09%)
Jan 13, 2023 32.11 32.15 32.10 32.12 1,779,807 +0.02(+0.06%)
Jan 12, 2023 32.12 32.14 32.10 32.10 1,914,494 -0.02(-0.06%)
Jan 11, 2023 32.10 32.14 32.10 32.12 1,095,806 +0.01(+0.03%)
Jan 10, 2023 32.08 32.13 32.08 32.11 1,937,510 +0.03(+0.09%)
Jan 09, 2023 32.08 32.10 32.08 32.08 3,830,349 +0.01(+0.03%)
Jan 06, 2023 32.08 32.09 32.06 32.07 8,033,732 -0.01(-0.03%)
Jan 05, 2023 32.08 32.10 32.06 32.08 3,664,117 +0.00(+0.00%)
Jan 04, 2023 32.09 32.12 32.07 32.08 2,916,470 -0.01(-0.03%)
Jan 03, 2023 32.07 32.11 32.06 32.09 4,276,849 +0.03(+0.09%)
Dec 30, 2022 32.07 32.09 32.05 32.06 1,839,148 -0.02(-0.06%)
Dec 29, 2022 32.07 32.08 32.04 32.08 2,246,182 +0.05(+0.16%)
Dec 28, 2022 32.03 32.07 32.03 32.03 2,355,595 +0.00(+0.00%)
Dec 27, 2022 32.01 32.06 32.01 32.03 1,631,015 -0.01(-0.03%)
Dec 23, 2022 32.02 32.06 32.01 32.04 1,119,301 -0.02(-0.06%)
Dec 22, 2022 32.00 32.06 31.98 32.06 2,198,161 +0.07(+0.22%)
Dec 21, 2022 32.00 32.01 31.97 31.99 2,796,238 +0.00(+0.00%)
Dec 20, 2022 31.97 32.02 31.96 31.99 3,014,733 +0.03(+0.09%)
Dec 19, 2022 32.01 32.03 31.96 31.96 2,900,335 -0.09(-0.28%)
Dec 16, 2022 32.01 32.06 31.96 32.05 6,638,194 +0.05(+0.16%)
Dec 15, 2022 31.99 32.03 31.99 32.00 3,792,203 +0.01(+0.03%)
Dec 14, 2022 32.00 32.03 31.98 31.99 4,734,238 +0.01(+0.03%)
Dec 13, 2022 32.02 32.03 31.95 31.98 5,031,251 +0.01(+0.03%)
Dec 12, 2022 32.00 32.02 31.95 31.97 2,109,078 -0.01(-0.03%)
Dec 09, 2022 32.00 32.00 31.96 31.98 3,012,338 +0.01(+0.03%)
Dec 08, 2022 32.00 32.02 31.93 31.97 3,152,865 -0.03(-0.09%)
Dec 07, 2022 32.01 32.04 31.99 32.00 7,959,712 +0.12(+0.38%)
Dec 06, 2022 31.84 31.90 31.83 31.88 3,667,751 +0.04(+0.13%)
Dec 05, 2022 31.82 31.90 31.82 31.84 1,577,016 +0.00(+0.00%)
Dec 02, 2022 31.81 31.90 31.81 31.84 1,693,445 +0.01(+0.03%)
Dec 01, 2022 31.82 31.91 31.82 31.83 2,089,191 -0.07(-0.22%)
Nov 30, 2022 31.80 31.90 31.78 31.90 2,525,754 +0.09(+0.28%)
Nov 29, 2022 31.78 31.85 31.77 31.81 1,406,927 +0.04(+0.13%)
Nov 28, 2022 31.83 31.89 31.75 31.77 2,500,900 -0.11(-0.35%)
Nov 25, 2022 31.84 31.88 31.82 31.88 954,769 +0.02(+0.06%)
Nov 23, 2022 31.90 31.94 31.85 31.86 2,097,361 -0.04(-0.13%)
Nov 22, 2022 31.82 31.90 31.81 31.90 2,307,122 +0.07(+0.22%)
Nov 21, 2022 31.75 31.86 31.73 31.83 2,040,148 +0.10(+0.32%)
Nov 18, 2022 31.72 31.78 31.72 31.73 3,358,425 +0.04(+0.13%)
Nov 17, 2022 31.65 31.71 31.64 31.69 1,488,313 +0.03(+0.09%)
Nov 16, 2022 31.67 31.72 31.65 31.66 2,717,810 -0.04(-0.13%)
Nov 15, 2022 31.70 31.74 31.62 31.70 3,183,014 +0.05(+0.16%)
Nov 14, 2022 31.65 31.72 31.64 31.65 1,762,046 +0.00(+0.00%)
Nov 11, 2022 31.72 31.77 31.64 31.65 2,170,552 -0.07(-0.22%)
Nov 10, 2022 31.73 31.84 31.67 31.72 4,576,186 +0.17(+0.54%)
Nov 09, 2022 31.67 31.68 31.50 31.55 6,257,097 -0.11(-0.35%)
Nov 08, 2022 31.68 31.75 31.64 31.66 3,683,678 +0.02(+0.06%)
Nov 07, 2022 31.70 31.76 31.64 31.64 3,085,953 -0.03(-0.09%)
Nov 04, 2022 31.70 31.80 31.67 31.67 2,592,566 +0.00(+0.00%)
Nov 03, 2022 31.65 31.74 31.63 31.67 2,289,473 +0.04(+0.13%)
Nov 02, 2022 31.72 31.63 31.63 5,003,443 -0.10(-0.32%)
Nov 01, 2022 31.83 31.83 31.70 31.73 3,686,527 -0.07(-0.22%)
Oct 31, 2022 31.69 31.84 31.69 31.80 3,270,532 +0.07(+0.22%)
Oct 28, 2022 31.65 31.80 31.64 31.73 3,061,052 +0.09(+0.28%)
Oct 27, 2022 31.77 31.78 31.61 31.64 4,690,257 -0.01(-0.03%)
Oct 26, 2022 31.80 31.82 31.65 31.65 4,942,713 -0.15(-0.47%)
Oct 25, 2022 31.67 31.81 31.66 31.80 6,809,913 +0.13(+0.41%)
Oct 24, 2022 31.70 31.73 31.61 31.67 4,868,221 -0.02(-0.06%)
Oct 21, 2022 31.51 31.69 31.51 31.69 5,183,909 +0.15(+0.48%)
Oct 20, 2022 31.49 31.65 31.45 31.54 6,301,579 +0.08(+0.25%)
Oct 19, 2022 31.41 31.54 31.37 31.46 9,724,871 +0.05(+0.16%)
Oct 18, 2022 31.40 31.49 31.36 31.41 7,201,508 +0.09(+0.29%)
Oct 17, 2022 31.38 31.45 31.30 31.32 8,892,839 +0.00(+0.00%)
Oct 14, 2022 31.40 31.48 31.30 31.32 5,265,090 +0.02(+0.06%)
Oct 13, 2022 31.29 31.45 31.28 31.30 5,159,286 -0.01(-0.03%)
Oct 12, 2022 31.35 31.44 31.31 31.31 3,338,841 -0.04(-0.13%)
Oct 11, 2022 31.39 31.42 31.29 31.35 3,429,933 +0.02(+0.06%)
Oct 10, 2022 31.40 31.41 31.28 31.33 5,780,481 +0.01(+0.03%)
Oct 07, 2022 31.36 31.46 31.31 31.32 4,325,782 -0.11(-0.35%)
Oct 06, 2022 31.48 31.50 31.39 31.43 5,232,252 -0.05(-0.16%)
Oct 05, 2022 31.34 31.50 31.25 31.48 10,739,064 +0.11(+0.35%)
Oct 04, 2022 31.42 31.55 31.37 31.37 14,179,604 +0.01(+0.03%)
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