Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 78.69 79.16 77.25 77.66 1,873,983 +0.17(+0.22%)
Jul 28, 2021 74.39 78.28 73.85 77.49 2,467,097 +3.43(+4.63%)
Jul 27, 2021 74.92 75.12 73.54 74.06 2,139,765 -1.79(-2.36%)
Jul 26, 2021 74.57 75.90 74.18 75.85 1,666,879 +1.48(+1.99%)
Jul 23, 2021 75.05 75.15 73.56 74.37 1,349,204 -0.62(-0.83%)
Jul 22, 2021 76.54 76.56 74.75 74.99 1,099,388 -1.31(-1.72%)
Jul 21, 2021 76.33 77.18 75.43 76.30 1,844,037 +2.06(+2.77%)
Jul 20, 2021 73.56 75.36 72.84 74.24 2,650,492 +0.59(+0.80%)
Jul 19, 2021 73.78 74.88 72.43 73.65 2,775,235 -2.72(-3.56%)
Jul 16, 2021 79.25 79.60 76.08 76.37 2,064,480 -2.01(-2.56%)
Jul 15, 2021 79.20 80.38 77.98 78.38 2,286,585 -2.01(-2.50%)
Jul 14, 2021 84.58 85.71 80.03 80.39 2,166,376 -3.52(-4.19%)
Jul 13, 2021 84.09 84.83 83.18 83.91 1,035,058 -0.69(-0.82%)
Jul 12, 2021 82.84 85.17 82.33 84.60 1,210,332 +0.59(+0.70%)
Jul 09, 2021 84.41 84.44 81.91 84.01 2,307,248 +1.41(+1.71%)
Jul 08, 2021 81.81 83.72 81.38 82.60 1,951,168 -0.74(-0.89%)
Jul 07, 2021 84.99 85.72 82.38 83.34 1,755,446 -1.84(-2.16%)
Jul 06, 2021 87.96 87.96 85.08 85.18 2,033,000 -2.99(-3.39%)
Jul 02, 2021 88.12 88.64 87.65 88.17 941,363 -0.72(-0.81%)
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