Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 169.00 176.25 164.50 173.75 23,828 +4.75(+2.81%)
Jan 28, 2021 177.50 179.00 167.50 169.00 35,518 -4.75(-2.73%)
Jan 27, 2021 182.00 182.50 171.50 173.75 12,470 -10.75(-5.83%)
Jan 26, 2021 192.50 196.50 183.00 184.50 6,063 -6.50(-3.40%)
Jan 25, 2021 190.50 192.62 185.00 191.00 4,002 +0.25(+0.13%)
Jan 22, 2021 185.00 191.50 180.50 190.75 13,800 +4.75(+2.55%)
Jan 21, 2021 193.50 195.41 185.75 186.00 3,416 -6.75(-3.50%)
Jan 20, 2021 197.25 199.75 187.75 192.75 7,080 -4.50(-2.28%)
Jan 19, 2021 201.75 204.00 195.25 197.25 9,733 -2.25(-1.13%)
Jan 15, 2021 202.25 205.50 196.00 199.50 6,816 -5.75(-2.80%)
Jan 14, 2021 199.75 208.50 199.25 205.25 4,323 +7.50(+3.79%)
Jan 13, 2021 200.00 201.75 194.50 197.75 7,905 -2.50(-1.25%)
Jan 12, 2021 201.25 201.50 196.25 200.25 4,152 +2.50(+1.26%)
Jan 11, 2021 199.75 202.50 196.75 197.75 6,497 -6.75(-3.30%)
Jan 08, 2021 203.00 209.25 198.00 204.50 6,660 +4.75(+2.38%)
Jan 07, 2021 197.25 203.50 191.75 199.75 7,637 +3.25(+1.65%)
Jan 06, 2021 203.75 205.50 194.25 196.50 7,371 -3.50(-1.75%)
Jan 05, 2021 213.00 213.00 196.50 200.00 21,525 -14.00(-6.54%)
Jan 04, 2021 199.00 217.50 196.00 214.00 9,536 +17.25(+8.77%)
Dec 31, 2020 196.75 196.75 196.75 5,728 -1.75(-0.88%)
Dec 30, 2020 201.00 202.76 196.00 198.50 5,728 -2.50(-1.24%)
Dec 29, 2020 207.50 208.50 198.75 201.00 7,133 -5.25(-2.55%)
Dec 28, 2020 204.75 210.12 203.75 206.25 4,734 +3.00(+1.48%)
Dec 24, 2020 210.00 210.00 200.00 203.25 3,620 -6.50(-3.10%)
Dec 23, 2020 216.75 217.75 208.75 209.75 7,623 -6.50(-3.01%)
Dec 22, 2020 217.50 220.00 214.25 216.25 4,748 +2.25(+1.05%)
Dec 21, 2020 211.50 223.25 207.50 214.00 6,663 -9.50(-4.25%)
Dec 18, 2020 223.00 244.50 221.50 223.50 27,188 +1.25(+0.56%)
Dec 17, 2020 222.50 225.25 219.00 222.25 9,158 +2.75(+1.25%)
Dec 16, 2020 232.50 232.50 216.00 219.50 6,141 -7.75(-3.41%)
Dec 15, 2020 219.50 232.50 214.00 227.25 8,104 +9.75(+4.48%)
Dec 14, 2020 216.00 220.50 211.25 217.50 10,250 +4.25(+1.99%)
Dec 11, 2020 196.50 224.00 189.00 213.25 18,016 +15.75(+7.97%)
Dec 10, 2020 191.50 198.75 186.75 197.50 7,803 +5.50(+2.86%)
Dec 09, 2020 202.25 206.50 190.75 192.00 9,385 -7.75(-3.88%)
Dec 08, 2020 196.00 201.00 190.00 199.75 10,845 +2.25(+1.14%)
Dec 07, 2020 205.25 207.56 194.75 197.50 7,377 -7.50(-3.66%)
Dec 04, 2020 209.00 209.00 199.75 205.00 15,460 -0.75(-0.36%)
Dec 03, 2020 207.75 208.75 203.12 205.75 6,556 -1.75(-0.84%)
Dec 02, 2020 208.75 211.12 204.00 207.50 10,838 -2.25(-1.07%)
Dec 01, 2020 220.50 227.25 207.50 209.75 10,193 -4.25(-1.99%)
Nov 30, 2020 213.25 216.88 212.50 214.00 10,456 -1.25(-0.58%)
Nov 27, 2020 216.00 217.38 211.25 215.25 2,036 -2.00(-0.92%)
Nov 25, 2020 218.50 219.25 212.50 217.25 5,388 -1.25(-0.57%)
Nov 24, 2020 220.75 221.88 216.00 218.50 6,152 -0.25(-0.11%)
Nov 23, 2020 218.50 226.75 217.50 218.75 5,516 +3.00(+1.39%)
Nov 20, 2020 222.75 222.75 214.75 215.75 4,580 -9.50(-4.22%)
Nov 19, 2020 221.00 227.50 219.75 225.25 2,996 +3.00(+1.35%)
Nov 18, 2020 233.75 237.75 211.75 222.25 8,268 -10.75(-4.61%)
Nov 17, 2020 241.75 241.75 232.75 233.00 7,663 -10.00(-4.12%)
Nov 16, 2020 241.50 245.00 234.00 243.00 3,927 +8.00(+3.40%)
Nov 13, 2020 236.50 238.50 228.25 235.00 3,964 +2.00(+0.86%)
Nov 12, 2020 245.25 245.75 230.00 233.00 6,104 -12.75(-5.19%)
Nov 11, 2020 243.75 246.25 230.25 245.75 4,943 +4.00(+1.65%)
Nov 10, 2020 216.50 247.50 216.50 241.75 14,942 +28.00(+13.10%)
Nov 09, 2020 209.50 222.50 207.12 213.75 8,545 +6.75(+3.26%)
Nov 06, 2020 212.75 215.00 203.25 207.00 5,716 -7.00(-3.27%)
Nov 05, 2020 198.25 214.75 193.00 214.00 7,921 +16.00(+8.08%)
Nov 04, 2020 193.75 204.38 193.75 198.00 5,679 +2.50(+1.28%)
Nov 03, 2020 189.50 196.50 187.25 195.50 5,477 +10.50(+5.68%)
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