Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 73.50 86.80 71.40 82.60 282,574 +8.40(+11.32%)
Jul 29, 2021 73.50 77.00 72.10 74.20 63,321 +2.10(+2.91%)
Jul 28, 2021 72.10 73.50 69.73 72.10 18,449 -0.70(-0.96%)
Jul 27, 2021 71.40 73.15 68.68 72.80 23,983 +2.10(+2.97%)
Jul 26, 2021 70.25 72.10 69.31 70.70 22,258 -0.70(-0.98%)
Jul 23, 2021 73.50 73.85 70.70 71.40 27,765 -2.80(-3.77%)
Jul 22, 2021 72.80 76.30 69.47 74.20 54,112 +2.10(+2.91%)
Jul 21, 2021 71.40 73.50 70.70 72.10 27,517 +1.40(+1.98%)
Jul 20, 2021 70.00 72.80 66.51 70.70 41,025 -2.10(-2.88%)
Jul 19, 2021 59.50 76.30 59.50 72.80 130,648 +8.25(+12.77%)
Jul 16, 2021 65.80 66.49 63.71 64.55 13,749 +0.03(+0.04%)
Jul 15, 2021 63.00 65.05 61.89 64.53 28,597 +0.43(+0.68%)
Jul 14, 2021 69.30 70.70 63.00 64.09 58,262 -4.51(-6.57%)
Jul 13, 2021 70.70 71.40 68.60 68.60 33,797 -3.50(-4.85%)
Jul 12, 2021 73.50 74.20 71.05 72.10 15,300 -1.40(-1.90%)
Jul 09, 2021 72.80 74.20 71.40 73.50 15,837 +0.00(+0.00%)
Jul 08, 2021 70.00 74.90 67.58 73.50 49,263 +3.50(+5.00%)
Jul 07, 2021 72.80 73.50 67.91 70.00 60,654 -4.20(-5.66%)
Jul 06, 2021 74.90 76.30 71.40 74.20 58,912 -3.50(-4.50%)
Jul 02, 2021 77.70 79.80 74.20 77.70 46,866 -0.70(-0.89%)
Jul 01, 2021 79.80 80.50 76.65 78.40 95,674 +1.40(+1.82%)
Jun 30, 2021 84.00 84.00 77.00 77.00 59,863 -3.50(-4.35%)
Jun 29, 2021 83.30 84.00 77.00 80.50 84,481 -3.50(-4.17%)
Jun 28, 2021 86.80 89.60 81.90 84.00 111,041 -2.10(-2.44%)
Jun 25, 2021 80.50 86.80 77.00 86.10 114,542 +7.70(+9.82%)
Jun 24, 2021 79.80 80.50 77.00 78.40 56,264 -1.40(-1.75%)
Jun 23, 2021 74.20 81.90 73.50 79.80 145,729 +7.70(+10.68%)
Jun 22, 2021 74.90 74.90 71.40 72.10 50,235 -2.10(-2.83%)
Jun 21, 2021 74.20 74.90 70.00 74.20 57,556 +2.10(+2.91%)
Jun 18, 2021 77.00 77.00 72.10 72.10 56,978 -4.90(-6.36%)
Jun 17, 2021 70.00 81.90 69.33 77.00 363,598 +7.70(+11.11%)
Jun 16, 2021 67.20 73.50 67.20 69.30 64,075 +1.69(+2.51%)
Jun 15, 2021 70.70 71.40 67.21 67.61 52,642 -3.79(-5.31%)
Jun 14, 2021 70.00 72.10 69.31 71.40 68,748 +1.40(+2.00%)
Jun 11, 2021 74.20 76.30 68.59 70.00 147,445 -1.40(-1.96%)
Jun 10, 2021 75.60 76.30 70.00 71.40 103,954 -4.20(-5.56%)
Jun 09, 2021 81.90 90.30 73.50 75.60 662,760 +4.90(+6.93%)
Jun 08, 2021 73.50 75.60 67.23 70.70 134,291 -2.80(-3.81%)
Jun 07, 2021 77.00 84.00 70.70 73.50 378,636 +3.50(+5.00%)
Jun 04, 2021 72.80 74.20 61.82 70.00 503,714 -9.10(-11.50%)
Jun 03, 2021 49.00 82.60 46.20 79.10 1,338,558 +30.10(+61.43%)
Jun 02, 2021 48.65 50.36 48.31 49.00 43,805 +0.06(+0.13%)
Jun 01, 2021 48.45 50.32 46.91 48.94 38,310 +0.75(+1.55%)
May 28, 2021 45.50 50.66 44.84 48.19 59,286 +1.29(+2.75%)
May 27, 2021 47.70 48.97 46.20 46.90 34,501 -0.50(-1.05%)
May 26, 2021 44.80 48.30 44.80 47.40 39,152 +0.22(+0.46%)
May 25, 2021 42.36 49.00 41.65 47.18 137,045 -4.89(-9.40%)
May 24, 2021 56.70 56.70 51.10 52.07 107,394 -4.14(-7.37%)
May 21, 2021 53.90 57.99 52.81 56.22 42,823 +2.65(+4.95%)
May 20, 2021 52.88 54.60 52.01 53.56 23,016 +0.98(+1.86%)
May 19, 2021 51.70 53.20 50.44 52.58 36,826 -1.29(-2.40%)
May 18, 2021 53.20 55.92 49.98 53.88 39,862 +0.72(+1.36%)
May 17, 2021 51.10 53.90 51.10 53.16 52,946 +3.51(+7.06%)
May 14, 2021 47.38 49.95 47.38 49.65 27,456 +3.26(+7.03%)
May 13, 2021 48.98 49.67 46.20 46.39 47,702 -1.29(-2.72%)
May 12, 2021 48.97 49.03 47.52 47.68 43,895 -2.37(-4.73%)
May 11, 2021 48.09 51.08 47.46 50.05 58,922 -0.73(-1.45%)
May 10, 2021 52.47 54.91 50.12 50.78 73,662 -1.39(-2.66%)
May 07, 2021 52.00 58.33 51.80 52.17 166,571 +0.57(+1.10%)
May 06, 2021 56.39 56.39 51.10 51.60 116,546 -5.81(-10.12%)
May 05, 2021 64.40 67.19 56.78 57.41 355,320 -17.49(-23.35%)
May 04, 2021 52.53 74.90 49.82 74.90 761,460 +21.43(+40.07%)
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