Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.56 21.73 21.49 21.68 380,561 +0.10(+0.46%)
Dec 29, 2022 21.58 21.68 21.50 21.58 499,050 +0.41(+1.94%)
Dec 28, 2022 21.42 21.51 21.15 21.17 304,383 -0.37(-1.73%)
Dec 27, 2022 21.56 21.61 21.48 21.54 247,825 -0.08(-0.36%)
Dec 23, 2022 21.54 21.67 21.51 21.62 351,858 -0.02(-0.09%)
Dec 22, 2022 21.69 21.72 21.46 21.64 522,734 -0.07(-0.32%)
Dec 21, 2022 21.53 21.82 21.52 21.71 445,507 -0.23(-1.03%)
Dec 20, 2022 22.02 22.04 21.87 21.93 697,371 +0.24(+1.13%)
Dec 19, 2022 21.77 21.80 21.63 21.69 300,019 -0.02(-0.09%)
Dec 16, 2022 21.77 21.91 21.55 21.71 857,867 -0.18(-0.81%)
Dec 15, 2022 22.17 22.17 21.86 21.88 300,048 -0.41(-1.84%)
Dec 14, 2022 22.42 22.51 22.16 22.30 409,931 +0.14(+0.62%)
Dec 13, 2022 22.39 22.41 22.12 22.16 367,900 +0.09(+0.40%)
Dec 12, 2022 22.11 22.21 22.00 22.07 470,636 -0.18(-0.79%)
Dec 09, 2022 22.22 22.36 22.22 22.25 204,603 +0.16(+0.71%)
Dec 08, 2022 22.12 22.16 22.01 22.09 319,028 +0.09(+0.40%)
Dec 07, 2022 22.02 22.11 21.96 22.00 227,344 -0.03(-0.13%)
Dec 06, 2022 22.06 22.09 21.92 22.03 358,052 +0.09(+0.40%)
Dec 05, 2022 22.32 22.32 21.92 21.94 352,480 -0.58(-2.56%)
Dec 02, 2022 22.32 22.56 22.29 22.52 326,432 -0.32(-1.41%)
Dec 01, 2022 22.78 22.90 22.72 22.84 164,255 -0.02(-0.09%)
Nov 30, 2022 22.51 22.93 22.39 22.86 384,428 +0.42(+1.88%)
Nov 29, 2022 22.48 22.52 22.38 22.44 279,881 +0.10(+0.44%)
Nov 28, 2022 22.45 22.52 22.34 22.34 200,457 -0.17(-0.74%)
Nov 25, 2022 22.50 22.54 22.43 22.51 85,797 -0.05(-0.22%)
Nov 23, 2022 22.44 22.60 22.44 22.56 224,455 +0.15(+0.65%)
Nov 22, 2022 22.34 22.42 22.20 22.41 353,152 +0.42(+1.91%)
Nov 21, 2022 22.04 22.09 21.95 21.99 173,617 -0.31(-1.40%)
Nov 18, 2022 22.28 22.32 22.23 22.31 158,864 +0.31(+1.42%)
Nov 17, 2022 21.76 22.01 21.70 21.99 189,797 +0.10(+0.45%)
Nov 16, 2022 21.92 21.99 21.79 21.89 325,024 -0.06(-0.27%)
Nov 15, 2022 22.23 22.23 21.94 21.95 310,325 -0.09(-0.40%)
Nov 14, 2022 21.91 22.15 21.91 22.04 369,145 -0.23(-1.05%)
Nov 11, 2022 22.15 22.30 22.03 22.28 408,579 +0.09(+0.40%)
Nov 10, 2022 21.95 22.23 21.92 22.19 561,750 +0.85(+3.99%)
Nov 09, 2022 21.44 21.55 21.34 21.34 475,179 -0.15(-0.68%)
Nov 08, 2022 21.59 21.59 21.36 21.48 562,708 +0.14(+0.64%)
Nov 07, 2022 21.29 21.40 21.19 21.35 301,696 +0.25(+1.21%)
Nov 04, 2022 20.84 21.11 20.78 21.09 405,966 +0.69(+3.36%)
Nov 03, 2022 20.57 20.63 20.40 20.41 575,293 -0.32(-1.56%)
Nov 02, 2022 20.94 20.68 20.73 383,437 -0.22(-1.03%)
Nov 01, 2022 21.11 21.17 20.80 20.94 453,942 +0.19(+0.90%)
Oct 31, 2022 20.82 20.82 20.69 20.76 411,089 -0.05(-0.24%)
Oct 28, 2022 20.73 20.92 20.58 20.81 549,378 -0.12(-0.56%)
Oct 27, 2022 20.85 21.02 20.80 20.93 444,694 +0.06(+0.28%)
Oct 26, 2022 21.05 21.40 20.52 20.87 1,369,009 -1.66(-7.38%)
Oct 25, 2022 22.46 22.55 22.36 22.53 347,985 +0.49(+2.22%)
Oct 24, 2022 21.96 22.09 21.86 22.04 302,744 -0.01(-0.04%)
Oct 21, 2022 21.53 22.13 21.51 22.05 313,462 +0.47(+2.18%)
Oct 20, 2022 21.55 21.83 21.52 21.58 384,327 +0.04(+0.18%)
Oct 19, 2022 21.54 21.66 21.46 21.54 340,888 -0.18(-0.81%)
Oct 18, 2022 21.89 21.89 21.60 21.72 356,242 +0.10(+0.45%)
Oct 17, 2022 21.66 21.72 21.60 21.62 348,284 +0.23(+1.05%)
Oct 14, 2022 21.78 21.78 21.39 21.40 463,923 -0.36(-1.66%)
Oct 13, 2022 21.20 21.85 21.10 21.76 473,263 +0.24(+1.14%)
Oct 12, 2022 21.45 21.61 21.39 21.51 346,845 -0.09(-0.41%)
Oct 11, 2022 21.78 21.88 21.58 21.60 340,650 -0.47(-2.13%)
Oct 10, 2022 22.25 22.25 21.89 22.07 322,374 -0.10(-0.44%)
Oct 07, 2022 22.31 22.37 22.11 22.17 219,478 -0.24(-1.09%)
Oct 06, 2022 22.43 22.52 22.32 22.41 337,935 +0.04(+0.18%)
Oct 05, 2022 22.16 22.47 22.16 22.37 250,788 +0.04(+0.18%)
Oct 04, 2022 22.17 22.36 22.14 22.33 578,390 +0.66(+3.03%)
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