Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 65.60 65.60 65.60 0 -4.20(-6.02%)
Jan 14, 2021 68.66 70.44 68.25 69.80 3,944,757 +1.20(+1.75%)
Jan 13, 2021 68.96 69.20 67.99 68.60 2,805,573 -0.59(-0.85%)
Jan 12, 2021 67.14 69.53 66.72 69.19 1,894,602 +2.99(+4.52%)
Jan 11, 2021 63.70 66.67 63.38 66.20 956,102 +1.04(+1.60%)
Jan 08, 2021 65.67 66.33 64.50 65.16 1,237,100 -0.01(-0.02%)
Jan 07, 2021 64.03 65.63 63.60 65.17 1,321,395 +1.69(+2.66%)
Jan 06, 2021 61.82 64.09 61.17 63.48 2,343,783 +2.45(+4.01%)
Jan 05, 2021 58.42 62.55 58.36 61.03 1,892,645 +3.34(+5.79%)
Jan 04, 2021 59.07 59.34 57.19 57.69 1,657,194 -0.66(-1.13%)
Dec 31, 2020 58.35 58.35 58.35 803,711 +0.09(+0.15%)
Dec 30, 2020 56.74 58.37 56.58 58.26 803,711 +1.37(+2.41%)
Dec 29, 2020 57.50 58.11 56.42 56.89 1,343,225 -0.29(-0.51%)
Dec 28, 2020 57.45 58.90 56.90 57.18 1,258,584 -0.28(-0.49%)
Dec 24, 2020 58.33 58.33 56.75 57.46 467,000 -0.89(-1.53%)
Dec 23, 2020 57.33 59.30 57.26 58.35 1,483,898 +1.58(+2.78%)
Dec 22, 2020 58.40 58.62 56.61 56.77 1,874,593 -1.80(-3.07%)
Dec 21, 2020 57.71 59.51 56.65 58.57 2,526,178 -0.99(-1.66%)
Dec 18, 2020 61.00 61.38 59.24 59.56 4,147,900 -1.51(-2.47%)
Dec 17, 2020 62.23 62.23 60.56 61.07 1,576,727 -0.53(-0.86%)
Dec 16, 2020 62.50 62.50 61.34 61.60 1,486,362 -0.69(-1.11%)
Dec 15, 2020 61.89 62.54 60.70 62.29 1,319,370 +0.70(+1.14%)
Dec 14, 2020 64.28 64.45 61.49 61.59 1,755,016 -1.68(-2.66%)
Dec 11, 2020 63.40 63.74 62.82 63.27 3,121,200 -0.69(-1.08%)
Dec 10, 2020 61.60 64.39 61.60 63.96 2,289,370 +1.83(+2.95%)
Dec 09, 2020 62.94 63.33 60.74 62.13 1,929,163 -0.05(-0.08%)
Dec 08, 2020 61.24 63.27 60.72 62.18 1,611,105 -0.17(-0.27%)
Dec 07, 2020 63.34 63.34 61.90 62.35 2,565,004 -2.09(-3.24%)
Dec 04, 2020 61.53 64.59 61.38 64.44 2,784,100 +4.42(+7.36%)
Dec 03, 2020 58.46 61.33 57.69 60.02 2,866,817 +1.88(+3.23%)
Dec 02, 2020 56.69 59.61 56.42 58.14 3,366,682 +1.23(+2.16%)
Dec 01, 2020 59.44 59.47 56.88 56.91 2,978,897 -0.57(-0.99%)
Nov 30, 2020 61.02 61.02 57.43 57.48 3,598,567 -4.54(-7.32%)
Nov 27, 2020 62.98 63.72 61.52 62.02 782,900 -1.35(-2.13%)
Nov 25, 2020 63.68 64.52 63.01 63.37 2,904,500 -1.16(-1.80%)
Nov 24, 2020 64.04 65.85 63.66 64.53 4,096,038 +2.56(+4.13%)
Nov 23, 2020 58.54 62.13 58.42 61.97 3,659,931 +4.52(+7.87%)
Nov 20, 2020 56.88 57.83 56.70 57.45 2,554,400 +0.21(+0.37%)
Nov 19, 2020 56.20 57.47 55.59 57.24 2,102,381 +0.58(+1.02%)
Nov 18, 2020 56.50 59.22 55.95 56.66 3,746,734 +0.43(+0.76%)
Nov 17, 2020 54.21 56.67 53.91 56.23 3,142,741 +1.07(+1.94%)
Nov 16, 2020 53.57 55.24 52.75 55.16 3,702,783 +3.94(+7.69%)
Nov 13, 2020 49.48 51.49 49.48 51.22 4,645,000 +1.95(+3.96%)
Nov 12, 2020 50.14 51.03 48.66 49.27 2,562,977 -1.88(-3.68%)
Nov 11, 2020 52.08 52.43 50.77 51.15 3,700,026 -0.35(-0.68%)
Nov 10, 2020 49.50 51.50 48.67 51.50 3,467,541 +2.97(+6.12%)
Nov 09, 2020 47.99 50.69 47.69 48.53 4,259,750 +6.14(+14.48%)
Nov 06, 2020 43.61 44.36 42.06 42.39 2,435,900 -1.24(-2.84%)
Nov 05, 2020 43.55 44.74 43.41 43.63 2,882,823 -0.55(-1.24%)
Nov 04, 2020 42.63 44.42 42.29 44.18 4,592,423 +1.75(+4.12%)
Nov 03, 2020 44.43 44.49 42.18 42.43 2,973,356 -1.34(-3.06%)
Nov 02, 2020 42.32 44.26 41.29 43.77 4,300,716 +2.26(+5.44%)
Oct 30, 2020 41.70 41.85 39.92 41.51 4,731,800 -0.60(-1.42%)
Oct 29, 2020 40.74 42.20 39.74 42.11 3,924,436 +0.70(+1.69%)
Oct 28, 2020 42.44 42.98 41.18 41.41 4,734,958 -2.30(-5.26%)
Oct 27, 2020 43.52 44.31 43.27 43.71 3,894,053 -0.08(-0.18%)
Oct 26, 2020 46.12 46.13 43.40 43.79 4,394,044 -3.18(-6.77%)
Oct 23, 2020 46.49 47.95 46.19 46.97 5,818,300 +0.93(+2.02%)
Oct 22, 2020 44.26 46.19 44.02 46.04 5,684,498 +1.76(+3.97%)
Oct 21, 2020 46.82 46.90 44.20 44.28 5,736,997 -2.83(-6.01%)
Oct 20, 2020 47.57 47.86 46.44 47.11 7,421,253 -0.15(-0.32%)
Oct 19, 2020 49.13 49.65 47.21 47.26 13,248,493 -1.34(-2.76%)
Oct 16, 2020 49.24 49.84 47.97 48.60 2,865,100 -0.94(-1.90%)
Oct 15, 2020 47.45 49.95 47.23 49.54 2,588,275 +0.88(+1.81%)
Oct 14, 2020 49.04 50.89 48.24 48.66 8,301,330 +4.52(+10.24%)
Oct 13, 2020 44.47 45.54 43.90 44.14 1,179,196 -0.58(-1.30%)
Oct 12, 2020 44.69 44.83 43.46 44.72 1,875,554 -0.31(-0.69%)
Oct 09, 2020 46.03 46.40 44.75 45.03 2,682,100 -0.56(-1.23%)
Oct 08, 2020 44.99 45.63 44.36 45.59 1,077,174 +1.00(+2.24%)
Oct 07, 2020 43.75 44.70 43.04 44.59 1,624,122 +1.21(+2.79%)
Oct 06, 2020 45.36 46.05 43.35 43.38 1,260,485 -1.13(-2.54%)
Oct 05, 2020 43.76 44.56 43.31 44.51 1,383,215 +1.44(+3.34%)
Oct 02, 2020 40.99 43.89 40.82 43.07 2,654,100 +0.72(+1.70%)
Oct 01, 2020 43.42 43.98 42.14 42.35 1,430,693 -1.77(-4.01%)
Sep 30, 2020 44.61 45.25 43.81 44.12 1,811,199 -0.28(-0.63%)
Sep 29, 2020 44.87 45.00 43.22 44.40 1,691,269 -0.54(-1.20%)
Sep 28, 2020 44.66 45.44 43.94 44.94 2,814,029 +1.23(+2.81%)
Sep 25, 2020 43.02 43.97 42.72 43.71 1,749,500 +0.12(+0.28%)
Sep 24, 2020 43.29 44.78 42.68 43.59 2,778,371 +0.24(+0.55%)
Sep 23, 2020 45.73 45.96 43.31 43.35 1,898,566 -2.25(-4.93%)
Sep 22, 2020 46.42 47.19 45.44 45.60 1,764,600 -0.65(-1.41%)
Sep 21, 2020 46.70 46.98 45.53 46.25 1,693,593 -1.84(-3.83%)
Sep 18, 2020 48.47 49.06 47.36 48.09 2,111,400 -0.65(-1.33%)
Sep 17, 2020 47.75 48.77 47.13 48.74 1,765,183 -0.02(-0.04%)
Sep 16, 2020 46.51 49.24 46.50 48.76 1,913,679 +2.57(+5.56%)
Sep 15, 2020 47.10 47.58 46.05 46.19 2,146,663 -0.81(-1.72%)
Sep 14, 2020 45.63 47.37 45.12 47.00 1,549,425 +1.69(+3.73%)
Sep 11, 2020 45.51 45.64 44.68 45.31 1,593,600 -0.18(-0.40%)
Sep 10, 2020 49.01 49.01 45.37 45.49 2,427,187 -3.31(-6.78%)
Sep 09, 2020 48.20 49.41 48.01 48.80 3,016,132 +1.17(+2.46%)
Sep 08, 2020 49.48 49.93 47.31 47.63 2,680,686 -3.02(-5.96%)
Sep 04, 2020 49.81 50.85 49.27 50.65 2,772,900 +1.14(+2.30%)
Sep 03, 2020 49.82 50.78 49.19 49.51 1,776,626 -0.39(-0.78%)
Sep 02, 2020 50.90 51.60 49.83 49.90 1,978,640 -1.24(-2.42%)
Sep 01, 2020 51.58 52.28 51.13 51.14 1,513,880 -0.84(-1.62%)
Aug 31, 2020 52.31 52.40 51.12 51.98 1,638,047 -0.28(-0.54%)
Aug 28, 2020 51.73 52.38 50.87 52.26 1,060,600 +0.45(+0.87%)
Aug 27, 2020 51.30 51.95 50.78 51.81 1,305,714 +0.73(+1.43%)
Aug 26, 2020 51.04 51.82 50.82 51.08 1,815,879 -0.47(-0.91%)
Aug 25, 2020 50.89 51.59 50.20 51.55 1,599,316 +1.44(+2.87%)
Aug 24, 2020 48.79 50.60 48.43 50.11 1,334,751 +1.62(+3.34%)
Aug 21, 2020 48.75 49.15 48.21 48.49 1,794,500 -0.04(-0.08%)
Aug 20, 2020 49.03 49.42 48.33 48.53 1,792,259 -1.49(-2.98%)
Aug 19, 2020 51.35 51.35 49.62 50.02 1,002,038 -1.06(-2.08%)
Aug 18, 2020 50.79 52.05 50.75 51.08 1,030,983 +0.18(+0.35%)
Aug 17, 2020 50.93 51.12 49.85 50.90 1,475,679 -0.36(-0.70%)
Aug 14, 2020 50.53 51.28 50.23 51.26 1,177,600 +0.47(+0.93%)
Aug 13, 2020 52.51 53.08 50.65 50.79 1,606,970 -2.08(-3.93%)
Aug 12, 2020 53.72 54.19 52.27 52.87 1,468,122 -0.07(-0.13%)
Aug 11, 2020 54.97 56.06 52.83 52.94 2,165,100 -0.29(-0.54%)
Aug 10, 2020 51.33 53.42 51.19 53.23 4,779,500 +1.96(+3.82%)
Aug 07, 2020 51.01 51.36 49.90 51.27 2,318,300 -0.35(-0.68%)
Aug 06, 2020 52.25 52.80 51.24 51.62 1,344,042 -0.97(-1.84%)
Aug 05, 2020 52.65 54.46 52.26 52.59 1,920,057 +1.12(+2.18%)
Aug 04, 2020 50.76 52.24 50.30 51.47 2,555,517 +0.73(+1.44%)
Aug 03, 2020 52.44 52.44 50.52 50.74 2,360,109 -1.80(-3.43%)
Jul 31, 2020 50.15 52.57 50.00 52.54 3,059,000 +1.79(+3.53%)
Jul 30, 2020 52.41 52.41 48.22 50.75 3,171,907 -2.23(-4.21%)
Jul 29, 2020 51.91 52.98 51.14 52.98 1,582,172 +1.23(+2.38%)
Jul 28, 2020 52.86 53.61 51.60 51.75 1,947,324 -0.93(-1.77%)
Jul 27, 2020 53.53 53.53 52.26 52.68 1,214,419 -0.78(-1.46%)
Jul 24, 2020 53.43 54.12 52.53 53.46 855,300 +0.18(+0.34%)
Jul 23, 2020 53.17 54.13 52.92 53.28 1,459,015 -0.60(-1.11%)
Jul 22, 2020 53.73 54.30 52.33 53.88 1,246,359 -0.55(-1.01%)
Jul 21, 2020 51.82 54.91 51.71 54.43 1,958,101 +3.66(+7.21%)
Jul 20, 2020 50.95 51.72 50.40 50.77 2,452,214 +0.33(+0.65%)
Jul 17, 2020 51.53 52.00 50.35 50.44 1,794,400 -0.85(-1.66%)
Jul 16, 2020 51.66 52.45 50.88 51.29 1,087,242 -0.76(-1.46%)
Jul 15, 2020 51.77 52.67 51.06 52.05 2,123,136 +1.33(+2.62%)
Jul 14, 2020 48.63 50.77 48.51 50.72 1,925,978 +1.68(+3.43%)
Jul 13, 2020 49.99 50.41 48.77 49.04 2,632,805 -0.20(-0.41%)
Jul 10, 2020 47.56 49.27 47.41 49.24 2,012,000 +1.68(+3.53%)
Jul 09, 2020 50.05 50.76 47.43 47.56 1,831,721 -2.96(-5.86%)
Jul 08, 2020 50.89 51.00 49.87 50.52 1,440,037 -0.16(-0.32%)
Jul 07, 2020 51.22 51.87 50.57 50.68 2,844,888 -1.12(-2.16%)
Jul 06, 2020 52.27 52.73 51.04 51.80 1,754,696 +0.33(+0.64%)
Jul 02, 2020 52.02 52.56 51.20 51.47 2,084,100 +0.60(+1.18%)
Jul 01, 2020 51.90 52.93 50.78 50.87 1,902,443 -0.63(-1.22%)
Jun 30, 2020 49.66 51.86 49.48 51.50 2,486,511 +1.50(+3.00%)
Jun 29, 2020 50.78 51.16 49.83 50.00 2,160,493 -0.30(-0.60%)
Jun 26, 2020 51.10 51.50 49.91 50.30 3,106,900 -1.46(-2.82%)
Jun 25, 2020 51.05 52.51 50.42 51.76 4,170,546 +0.15(+0.29%)
Jun 24, 2020 54.11 54.11 51.57 51.61 3,669,053 -3.16(-5.77%)
Jun 23, 2020 56.80 56.96 54.56 54.77 6,684,304 -1.38(-2.46%)
Jun 22, 2020 55.68 57.44 54.65 56.15 4,372,969 +0.65(+1.17%)
Jun 19, 2020 58.12 58.18 55.39 55.50 3,930,800 -1.49(-2.61%)
Jun 18, 2020 56.41 57.72 55.70 56.99 3,013,197 +0.06(+0.11%)
Jun 17, 2020 57.96 58.03 56.78 56.93 2,610,627 -1.15(-1.98%)
Jun 16, 2020 60.55 60.55 56.01 58.08 4,055,310 +1.05(+1.84%)
Jun 15, 2020 55.17 57.26 54.28 57.03 5,469,487 -0.97(-1.67%)
Jun 12, 2020 60.41 60.81 56.46 58.00 3,157,900 +0.11(+0.19%)
Jun 11, 2020 56.19 60.64 55.67 57.89 2,745,299 -3.45(-5.62%)
Jun 10, 2020 63.46 64.25 61.30 61.34 4,465,278 -3.64(-5.60%)
Jun 09, 2020 67.64 67.98 64.32 64.98 4,387,204 -7.35(-10.16%)
Jun 08, 2020 73.61 73.72 69.12 72.33 2,395,994 +2.08(+2.96%)
Jun 05, 2020 68.80 71.43 67.53 70.25 3,843,100 +5.92(+9.20%)
Jun 04, 2020 63.32 65.10 62.90 64.33 2,070,019 +0.08(+0.12%)
Jun 03, 2020 60.95 64.37 60.42 64.25 3,755,541 +4.72(+7.93%)
Jun 02, 2020 56.71 59.73 56.71 59.53 3,001,602 +2.91(+5.14%)
Jun 01, 2020 54.48 56.78 53.41 56.62 2,378,980 +2.10(+3.85%)
May 29, 2020 54.42 55.13 53.00 54.52 3,242,900 -0.42(-0.76%)
May 28, 2020 55.13 56.73 53.95 54.94 2,570,098 -0.06(-0.11%)
May 27, 2020 56.98 56.98 53.80 55.00 2,539,513 -1.00(-1.79%)
May 26, 2020 58.04 58.04 55.78 56.00 1,844,017 +0.17(+0.30%)
May 22, 2020 56.60 56.80 55.04 55.83 1,980,500 -0.89(-1.57%)
May 21, 2020 58.40 58.64 56.53 56.72 1,559,770 -1.38(-2.38%)
May 20, 2020 57.80 59.68 57.69 58.10 1,444,789 +0.77(+1.34%)
May 19, 2020 59.30 59.55 57.30 57.33 1,943,561 -1.94(-3.27%)
May 18, 2020 57.57 59.88 56.68 59.27 2,009,005 +5.01(+9.23%)
May 15, 2020 54.68 56.31 54.07 54.26 2,223,500 -0.59(-1.08%)
May 14, 2020 53.08 55.62 51.66 54.85 1,393,766 +0.88(+1.63%)
May 13, 2020 55.51 55.51 53.20 53.97 2,069,926 -1.73(-3.11%)
May 12, 2020 56.49 57.12 54.81 55.70 2,033,449 -0.72(-1.28%)
May 11, 2020 57.93 58.81 56.31 56.42 1,580,811 -2.22(-3.79%)
May 08, 2020 58.35 59.09 56.98 58.64 2,067,700 +1.45(+2.54%)
May 07, 2020 59.49 60.71 56.30 57.19 2,036,808 -0.55(-0.95%)
May 06, 2020 58.75 59.70 57.64 57.74 1,520,948 -0.38(-0.65%)
May 05, 2020 61.27 63.19 57.77 58.12 2,280,939 +0.40(+0.69%)
May 04, 2020 55.59 57.74 54.80 57.72 2,105,398 +0.99(+1.75%)
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