Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1723 1723 1717 1720 0 -14.90(-0.86%)
Aug 30, 2022 1736 1736 1734 1735 0 -14.40(-0.82%)
Aug 29, 2022 1750 1751 1749 1749 0 +1.80(+0.10%)
Aug 28, 2022 1748 1751 1746 1748 0 -3.30(-0.19%)
Aug 27, 2022 1772 1772 1746 1751 0 +0.00(+0.00%)
Aug 26, 2022 1772 1772 1746 1751 0 -18.80(-1.06%)
Aug 25, 2022 1772 1772 1769 1770 0 +4.60(+0.26%)
Aug 24, 2022 1764 1765 1764 1765 0 +5.20(+0.30%)
Aug 23, 2022 1761 1762 1759 1760 0 +10.80(+0.62%)
Aug 22, 2022 1750 1750 1748 1749 0 -11.90(-0.68%)
Aug 21, 2022 1761 1762 1758 1761 0 +0.60(+0.03%)
Aug 20, 2022 1773 1773 1759 1760 0 +0.00(+0.00%)
Aug 19, 2022 1773 1773 1759 1760 0 -11.00(-0.62%)
Aug 18, 2022 1773 1773 1771 1771 0 -6.20(-0.35%)
Aug 17, 2022 1777 1778 1776 1778 0 -12.90(-0.72%)
Aug 16, 2022 1791 1791 1790 1790 0 -3.80(-0.21%)
Aug 15, 2022 1796 1796 1794 1794 0 -21.90(-1.21%)
Aug 14, 2022 1819 1819 1816 1816 0 -2.80(-0.15%)
Aug 13, 2022 1805 1819 1800 1819 0 +0.00(+0.00%)
Aug 12, 2022 1805 1819 1800 1819 0 +15.90(+0.88%)
Aug 11, 2022 1805 1806 1803 1803 0 -3.90(-0.22%)
Aug 10, 2022 1808 1809 1806 1807 0 -3.00(-0.17%)
Aug 09, 2022 1812 1812 1810 1810 0 +4.50(+0.25%)
Aug 08, 2022 1806 1806 1804 1805 0 +15.20(+0.85%)
Aug 07, 2022 1790 1792 1788 1790 0 -2.20(-0.12%)
Aug 06, 2022 1808 1812 1780 1792 0 +0.00(+0.00%)
Aug 05, 2022 1808 1812 1780 1792 0 -17.20(-0.95%)
Aug 04, 2022 1808 1810 1806 1810 0 +29.30(+1.65%)
Aug 03, 2022 1782 1782 1780 1780 0 +6.20(+0.35%)
Aug 02, 2022 1777 1778 1773 1774 0 -14.50(-0.81%)
Aug 01, 2022 1789 1790 1788 1789 0 +19.10(+1.08%)
Jul 31, 2022 1772 1773 1769 1770 0 -3.00(-0.17%)
Jul 30, 2022 1762 1774 1758 1772 0 +8.50(+0.48%)
Jul 29, 2022 1754 1766 1750 1764 0 +10.90(+0.62%)
Jul 28, 2022 1754 1754 1752 1753 0 +16.50(+0.95%)
Jul 27, 2022 1732 1737 1732 1737 0 +20.30(+1.18%)
Jul 26, 2022 1715 1717 1715 1716 0 -0.90(-0.05%)
Jul 25, 2022 1718 1718 1717 1717 0 -5.30(-0.31%)
Jul 24, 2022 1726 1726 1722 1722 0 -2.80(-0.16%)
Jul 23, 2022 1717 1738 1712 1725 0 +0.00(+0.00%)
Jul 22, 2022 1717 1738 1712 1725 0 +8.30(+0.48%)
Jul 21, 2022 1717 1717 1716 1717 0 +24.00(+1.42%)
Jul 20, 2022 1694 1695 1693 1693 0 -17.30(-1.01%)
Jul 19, 2022 1710 1710 1709 1710 0 +4.60(+0.27%)
Jul 18, 2022 1707 1708 1706 1706 0 -2.40(-0.14%)
Jul 17, 2022 1706 1708 1704 1708 0 +1.60(+0.09%)
Jul 16, 2022 1708 1714 1697 1706 0 +0.00(+0.00%)
Jul 15, 2022 1708 1714 1697 1706 0 -2.00(-0.12%)
Jul 14, 2022 1708 1710 1708 1708 0 -22.70(-1.31%)
Jul 13, 2022 1734 1735 1731 1731 0 +7.90(+0.46%)
Jul 12, 2022 1724 1724 1723 1723 0 -8.90(-0.51%)
Jul 11, 2022 1731 1733 1731 1732 0 -10.10(-0.58%)
Jul 10, 2022 1742 1743 1740 1742 0 +1.40(+0.08%)
Jul 09, 2022 1739 1752 1726 1741 0 +0.00(+0.00%)
Jul 08, 2022 1739 1752 1726 1741 0 +3.10(+0.18%)
Jul 07, 2022 1739 1740 1737 1738 0 +0.70(+0.04%)
Jul 06, 2022 1737 1739 1736 1737 0 -30.50(-1.73%)
Jul 05, 2022 1764 1768 1764 1768 0 -42.70(-2.36%)
Jul 04, 2022 1814 1815 1805 1810 0 +0.40(+0.02%)
Jul 03, 2022 1814 1814 1810 1810 0 -3.00(-0.17%)
Jul 02, 2022 1808 1814 1783 1813 0 +0.00(+0.00%)
Jul 01, 2022 1808 1814 1783 1813 0 +7.10(+0.39%)
Jun 30, 2022 1808 1809 1805 1806 0 -13.80(-0.76%)
Jun 29, 2022 1819 1820 1818 1820 0 -0.70(-0.04%)
Jun 28, 2022 1821 1822 1820 1820 0 -3.80(-0.21%)
Jun 27, 2022 1824 1824 1822 1824 0 -9.70(-0.53%)
Jun 26, 2022 1840 1843 1834 1834 0 +5.70(+0.31%)
Jun 25, 2022 1824 1834 1818 1828 0 +0.00(+0.00%)
Jun 24, 2022 1824 1834 1818 1828 0 +2.40(+0.13%)
Jun 23, 2022 1824 1826 1823 1826 0 -14.10(-0.77%)
Jun 22, 2022 1840 1840 1839 1840 0 +7.70(+0.42%)
Jun 21, 2022 1835 1836 1831 1832 0 -8.20(-0.45%)
Jun 20, 2022 1841 1848 1837 1840 0 +0.50(+0.03%)
Jun 19, 2022 1841 1842 1837 1840 0 -2.10(-0.11%)
Jun 18, 2022 1859 1862 1836 1842 0 +0.00(+0.00%)
Jun 17, 2022 1859 1862 1836 1842 0 -12.20(-0.66%)
Jun 16, 2022 1859 1862 1852 1854 0 +18.50(+1.01%)
Jun 15, 2022 1836 1838 1835 1836 0 +26.50(+1.46%)
Jun 14, 2022 1810 1811 1808 1809 0 -13.40(-0.74%)
Jun 13, 2022 1821 1824 1809 1822 0 -58.20(-3.09%)
Jun 12, 2022 1879 1882 1878 1881 0 +5.50(+0.29%)
Jun 11, 2022 1850 1880 1826 1875 0 +0.00(+0.00%)
Jun 10, 2022 1850 1880 1826 1875 0 +25.80(+1.40%)
Jun 09, 2022 1850 1851 1849 1849 0 -6.10(-0.33%)
Jun 08, 2022 1855 1856 1854 1856 0 +0.80(+0.04%)
Jun 07, 2022 1855 1856 1854 1855 0 +11.50(+0.62%)
Jun 06, 2022 1844 1844 1843 1843 0 -12.40(-0.67%)
Jun 05, 2022 1854 1856 1852 1856 0 +1.70(+0.09%)
Jun 04, 2022 1873 1879 1850 1854 0 +0.00(+0.00%)
Jun 03, 2022 1873 1879 1850 1854 0 -19.80(-1.06%)
Jun 02, 2022 1873 1874 1872 1874 0 +24.00(+1.30%)
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