Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 26.95 27.00 26.51 26.63 2,446,939 -0.16(-0.59%)
Aug 30, 2022 27.12 27.16 26.71 26.79 1,779,278 -0.21(-0.77%)
Aug 29, 2022 26.84 27.20 26.69 27.00 1,425,943 +0.00(+0.00%)
Aug 26, 2022 27.46 27.47 26.97 27.00 1,473,528 -0.47(-1.72%)
Aug 25, 2022 27.33 27.54 27.27 27.47 1,145,346 +0.23(+0.83%)
Aug 24, 2022 27.24 27.30 27.06 27.25 1,984,281 +0.01(+0.04%)
Aug 23, 2022 27.27 27.39 27.12 27.24 2,236,522 -0.08(-0.29%)
Aug 22, 2022 27.64 27.72 27.10 27.31 2,153,530 -0.54(-1.95%)
Aug 19, 2022 27.89 28.02 27.66 27.86 1,953,802 -0.16(-0.56%)
Aug 18, 2022 27.99 28.18 27.88 28.02 1,976,170 -0.04(-0.14%)
Aug 17, 2022 28.63 28.73 28.02 28.05 2,878,621 -0.79(-2.74%)
Aug 16, 2022 28.87 29.01 28.69 28.84 2,180,869 -0.01(-0.03%)
Aug 15, 2022 28.83 28.93 28.67 28.85 1,310,196 +0.01(+0.03%)
Aug 12, 2022 28.66 28.87 28.55 28.84 1,638,415 +0.41(+1.46%)
Aug 11, 2022 28.44 28.70 28.33 28.43 2,206,250 +0.14(+0.49%)
Aug 10, 2022 28.32 28.40 28.05 28.29 2,392,104 +0.34(+1.20%)
Aug 09, 2022 27.74 27.98 27.57 27.96 2,275,949 +0.20(+0.71%)
Aug 08, 2022 27.65 28.03 27.58 27.76 1,989,548 +0.22(+0.79%)
Aug 05, 2022 27.39 27.64 27.11 27.54 2,458,446 -0.04(-0.14%)
Aug 04, 2022 28.43 28.54 27.52 27.58 2,400,184 -0.53(-1.90%)
Aug 03, 2022 28.43 28.64 28.10 28.11 2,681,157 -0.21(-0.73%)
Aug 02, 2022 28.61 28.67 28.29 28.32 2,196,036 -0.34(-1.17%)
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