Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 36.68 36.70 35.42 35.69 1,568,968 -0.58(-1.60%)
Jun 13, 2024 37.06 37.23 36.06 36.27 1,796,181 -0.51(-1.39%)
Jun 12, 2024 37.77 38.21 36.65 36.78 2,292,864 +0.04(+0.11%)
Jun 11, 2024 36.63 36.85 35.98 36.74 2,175,667 -1.13(-2.98%)
Jun 10, 2024 37.77 38.26 37.71 37.87 1,825,165 +0.15(+0.40%)
Jun 07, 2024 38.93 39.09 37.20 37.72 2,597,708 -0.71(-1.85%)
Jun 06, 2024 38.81 39.09 38.39 38.43 1,070,065 -0.46(-1.18%)
Jun 05, 2024 38.82 39.19 38.37 38.89 1,437,709 +0.44(+1.14%)
Jun 04, 2024 37.88 38.80 37.76 38.45 3,636,076 +0.69(+1.83%)
Jun 03, 2024 38.02 38.37 37.39 37.76 2,216,416 +0.91(+2.47%)
May 31, 2024 37.44 37.51 36.28 36.85 2,201,506 -0.62(-1.65%)
May 30, 2024 37.20 37.95 37.10 37.47 1,556,956 +0.82(+2.24%)
May 29, 2024 37.00 37.06 36.59 36.65 890,705 -0.66(-1.77%)
May 28, 2024 37.29 37.39 36.64 37.31 1,846,885 -0.41(-1.09%)
May 24, 2024 36.75 37.84 36.50 37.72 1,514,963 +1.09(+2.98%)
May 23, 2024 37.83 37.83 36.37 36.63 1,358,278 -1.33(-3.51%)
May 22, 2024 38.03 38.56 37.74 37.96 1,177,906 +0.21(+0.57%)
May 21, 2024 38.70 38.90 37.72 37.75 1,980,874 -0.51(-1.33%)
May 20, 2024 36.57 38.29 36.41 38.26 1,474,761 +1.64(+4.48%)
May 17, 2024 36.21 36.83 35.91 36.62 1,577,113 +1.09(+3.07%)
May 16, 2024 36.01 36.25 35.24 35.53 1,307,616 -0.53(-1.47%)
May 15, 2024 35.10 36.26 34.88 36.06 4,323,402 +2.49(+7.42%)
May 14, 2024 33.81 33.96 33.32 33.57 1,069,412 -0.87(-2.53%)
May 13, 2024 34.26 34.62 34.13 34.44 1,706,121 +1.37(+4.14%)
May 10, 2024 34.25 34.43 32.80 33.07 1,891,966 -0.97(-2.85%)
May 09, 2024 33.48 34.20 33.18 34.04 1,414,541 +0.15(+0.44%)
May 08, 2024 33.83 34.26 33.67 33.89 1,171,346 -0.47(-1.37%)
May 07, 2024 34.67 35.09 34.25 34.36 1,734,994 -0.13(-0.38%)
May 06, 2024 34.67 35.04 34.21 34.49 1,583,179 +0.60(+1.77%)
May 03, 2024 33.44 33.97 33.39 33.89 1,872,448 +1.53(+4.73%)
May 02, 2024 32.00 32.51 31.74 32.36 2,708,249 +1.34(+4.32%)
May 01, 2024 31.44 32.36 30.82 31.02 3,742,637 -1.17(-3.63%)
Apr 30, 2024 33.36 33.52 32.12 32.19 3,478,635 -2.15(-6.26%)
Apr 29, 2024 34.08 34.45 33.67 34.34 1,237,765 -0.41(-1.18%)
Apr 26, 2024 34.79 35.32 34.51 34.75 1,197,984 -0.54(-1.53%)
Apr 25, 2024 34.41 35.39 34.26 35.29 2,188,825 +0.43(+1.23%)
Apr 24, 2024 36.03 36.17 34.73 34.86 2,906,183 -1.40(-3.86%)
Apr 23, 2024 36.08 36.64 36.05 36.26 1,671,999 -0.07(-0.19%)
Apr 22, 2024 36.06 36.49 35.81 36.33 1,563,768 +1.22(+3.47%)
Apr 19, 2024 35.31 35.53 34.66 35.11 2,065,120 +0.43(+1.24%)
Apr 18, 2024 34.09 35.01 33.76 34.68 2,045,682 +1.42(+4.27%)
Apr 17, 2024 34.03 34.36 32.52 33.26 2,655,038 -0.96(-2.81%)
Apr 16, 2024 34.49 34.56 33.65 34.22 2,345,726 -0.29(-0.84%)
Apr 15, 2024 36.15 36.29 33.99 34.51 2,155,698 -1.96(-5.37%)
Apr 12, 2024 38.29 38.34 35.55 36.47 3,374,569 -1.96(-5.10%)
Apr 11, 2024 38.60 38.67 37.93 38.43 1,956,960 +0.18(+0.47%)
Apr 10, 2024 36.88 38.25 36.80 38.25 1,852,126 +0.61(+1.62%)
Apr 09, 2024 38.51 38.71 37.21 37.64 2,095,200 -1.54(-3.93%)
Apr 08, 2024 39.35 39.40 38.86 39.18 2,464,790 +2.45(+6.67%)
Apr 05, 2024 36.49 37.41 36.49 36.73 2,755,310 -0.65(-1.74%)
Apr 04, 2024 36.70 37.87 36.64 37.38 2,663,121 +1.46(+4.06%)
Apr 03, 2024 35.86 36.52 35.75 35.92 2,289,093 -0.05(-0.14%)
Apr 02, 2024 35.36 36.17 35.20 35.97 1,990,720 -2.10(-5.52%)
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