Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.10 51.10 47.77 49.43 49,415 -1.83(-3.58%)
Oct 29, 2020 49.78 55.16 47.88 51.27 36,167 +1.57(+3.15%)
Oct 28, 2020 50.40 51.80 47.60 49.70 43,961 -3.33(-6.28%)
Oct 27, 2020 55.87 56.00 52.51 53.03 27,599 -2.84(-5.09%)
Oct 26, 2020 56.70 56.70 52.88 55.87 54,947 +0.34(+0.60%)
Oct 23, 2020 57.32 57.32 54.61 55.54 23,101 -1.16(-2.05%)
Oct 22, 2020 59.50 60.20 56.00 56.70 25,613 -3.46(-5.76%)
Oct 21, 2020 56.55 60.34 55.32 60.16 35,116 +3.63(+6.41%)
Oct 20, 2020 60.20 60.20 54.82 56.54 64,482 -4.46(-7.31%)
Oct 19, 2020 64.67 65.61 60.43 61.00 50,539 -3.68(-5.68%)
Oct 16, 2020 65.67 65.77 63.88 64.67 25,167 +0.90(+1.40%)
Oct 15, 2020 61.60 66.85 59.50 63.78 66,241 -2.02(-3.07%)
Oct 14, 2020 67.20 67.20 64.40 65.80 42,023 -2.10(-3.09%)
Oct 13, 2020 70.00 70.00 64.40 67.90 68,785 -2.80(-3.96%)
Oct 12, 2020 70.70 74.20 67.20 70.70 173,950 +1.78(+2.59%)
Oct 09, 2020 65.80 72.10 60.22 68.92 223,821 +6.62(+10.62%)
Oct 08, 2020 60.20 64.40 58.10 62.30 115,802 +4.20(+7.23%)
Oct 07, 2020 55.30 59.50 53.90 58.10 64,509 +4.20(+7.79%)
Oct 06, 2020 51.62 54.58 51.18 53.90 54,386 +2.68(+5.23%)
Oct 05, 2020 51.80 53.88 51.10 51.22 24,520 +0.12(+0.23%)
Oct 02, 2020 49.24 53.69 49.24 51.10 38,348 -2.80(-5.19%)
Oct 01, 2020 55.30 56.00 53.20 53.90 23,448 -0.94(-1.71%)
Sep 30, 2020 56.51 57.38 54.25 54.84 25,364 -1.16(-2.07%)
Sep 29, 2020 55.30 57.40 53.20 56.00 32,755 +1.40(+2.56%)
Sep 28, 2020 52.50 59.50 51.80 54.60 87,031 +4.09(+8.11%)
Sep 25, 2020 49.70 53.77 49.35 50.51 34,742 +1.51(+3.07%)
Sep 24, 2020 51.10 51.80 48.30 49.00 33,967 -2.80(-5.41%)
Sep 23, 2020 55.30 55.30 50.40 51.80 32,876 -2.10(-3.90%)
Sep 22, 2020 55.30 58.79 53.28 53.90 31,904 -0.80(-1.47%)
Sep 21, 2020 51.45 56.00 50.42 54.70 68,657 +4.61(+9.19%)
Sep 18, 2020 45.15 51.78 44.80 50.10 201,364 -5.20(-9.41%)
Sep 17, 2020 55.31 55.69 53.21 55.30 27,457 -1.25(-2.22%)
Sep 16, 2020 54.95 58.45 54.25 56.55 36,426 +1.36(+2.46%)
Sep 15, 2020 54.88 55.97 52.53 55.20 18,970 +0.31(+0.57%)
Sep 14, 2020 51.75 55.96 50.48 54.88 32,077 +3.51(+6.84%)
Sep 11, 2020 53.79 54.59 49.70 51.37 15,378 -2.53(-4.70%)
Sep 10, 2020 54.60 56.00 51.80 53.90 17,638 +0.00(+0.00%)
Sep 09, 2020 52.50 59.50 52.50 53.90 74,800 +2.10(+4.05%)
Sep 08, 2020 53.20 53.20 50.40 51.80 38,102 -1.75(-3.27%)
Sep 04, 2020 45.50 54.35 43.41 53.55 92,170 +8.23(+18.16%)
Sep 03, 2020 43.88 45.84 39.90 45.32 37,264 +3.32(+7.90%)
Sep 02, 2020 44.10 44.10 41.30 42.00 18,001 -2.09(-4.73%)
Sep 01, 2020 44.80 45.50 42.71 44.09 16,826 -2.11(-4.58%)
Aug 31, 2020 44.80 47.60 43.40 46.20 21,640 +0.80(+1.76%)
Aug 28, 2020 43.22 46.62 42.71 45.40 25,700 +2.02(+4.65%)
Aug 27, 2020 49.76 49.76 40.60 43.39 90,537 -6.31(-12.70%)
Aug 26, 2020 51.89 52.84 48.78 49.70 39,209 -2.10(-4.05%)
Aug 25, 2020 49.70 56.00 49.00 51.80 79,237 +0.70(+1.37%)
Aug 24, 2020 60.90 62.30 48.30 51.10 128,493 -11.40(-18.24%)
Aug 21, 2020 63.00 68.60 59.87 62.50 82,718 -0.50(-0.79%)
Aug 20, 2020 63.70 65.10 61.60 63.00 33,994 -1.23(-1.92%)
Aug 19, 2020 68.74 68.95 63.00 64.23 38,172 -4.37(-6.37%)
Aug 18, 2020 60.90 72.10 59.50 68.60 110,224 +2.80(+4.26%)
Aug 17, 2020 64.40 66.50 63.70 65.80 44,295 -0.70(-1.05%)
Aug 14, 2020 79.10 79.80 63.70 66.50 187,427 -4.90(-6.86%)
Aug 13, 2020 67.90 71.40 64.40 71.40 58,661 +4.20(+6.25%)
Aug 12, 2020 77.00 77.70 61.60 67.20 151,278 -12.60(-15.79%)
Aug 11, 2020 84.00 85.40 77.70 79.80 53,872 -6.30(-7.32%)
Aug 10, 2020 82.60 88.20 82.60 86.10 73,246 +3.50(+4.24%)
Aug 07, 2020 84.70 89.60 80.50 82.60 77,031 -3.50(-4.07%)
Aug 06, 2020 88.20 88.90 82.60 86.10 49,545 -2.10(-2.38%)
Aug 05, 2020 87.50 91.00 84.70 88.20 80,136 -0.70(-0.79%)
Aug 04, 2020 87.50 91.00 81.90 88.90 44,657 +0.70(+0.79%)
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