Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 18.44 18.53 17.91 18.00 362,223 -0.37(-2.01%)
Jun 28, 2022 18.68 18.97 18.34 18.37 147,830 -0.23(-1.24%)
Jun 27, 2022 18.64 18.73 18.41 18.60 186,551 +0.13(+0.70%)
Jun 24, 2022 18.17 18.71 18.05 18.47 1,343,508 +0.48(+2.67%)
Jun 23, 2022 18.06 18.12 17.87 17.99 317,551 -0.07(-0.39%)
Jun 22, 2022 18.31 18.47 17.54 18.06 254,302 -0.44(-2.38%)
Jun 21, 2022 18.04 18.60 17.88 18.50 235,875 +0.77(+4.34%)
Jun 17, 2022 17.64 18.23 17.48 17.73 708,193 +0.30(+1.72%)
Jun 16, 2022 18.03 18.05 17.00 17.43 418,632 -0.96(-5.22%)
Jun 15, 2022 18.15 18.64 18.05 18.39 284,029 +0.34(+1.88%)
Jun 14, 2022 18.05 18.25 17.76 18.05 197,844 +0.07(+0.39%)
Jun 13, 2022 17.96 18.22 17.80 17.98 345,827 -0.38(-2.07%)
Jun 10, 2022 18.65 18.75 18.23 18.36 213,562 -0.60(-3.16%)
Jun 09, 2022 19.14 19.33 18.94 18.96 197,231 -0.30(-1.56%)
Jun 08, 2022 19.30 19.44 19.07 19.26 230,186 -0.07(-0.36%)
Jun 07, 2022 19.08 19.36 19.02 19.33 185,229 +0.07(+0.36%)
Jun 06, 2022 19.37 19.54 18.98 19.26 236,085 -0.04(-0.21%)
Jun 03, 2022 19.83 19.85 19.07 19.30 504,462 -0.39(-1.98%)
Jun 02, 2022 18.97 19.79 18.94 19.69 349,056 +0.74(+3.91%)
Jun 01, 2022 18.58 19.12 18.56 18.95 379,431 +0.42(+2.27%)
May 31, 2022 18.74 18.84 18.52 18.53 371,264 -0.34(-1.80%)
May 27, 2022 18.70 18.98 18.56 18.87 193,149 +0.20(+1.07%)
May 26, 2022 18.76 18.98 18.58 18.67 247,665 -0.10(-0.53%)
May 25, 2022 18.01 18.93 18.00 18.77 246,176 +0.73(+4.05%)
May 24, 2022 17.95 18.09 17.62 18.04 250,778 -0.02(-0.11%)
May 23, 2022 18.29 18.32 17.83 18.06 282,160 -0.04(-0.22%)
May 20, 2022 18.25 18.42 17.49 18.10 343,622 +0.11(+0.61%)
May 19, 2022 17.49 18.11 17.28 17.99 392,981 +0.05(+0.28%)
May 18, 2022 18.12 18.44 17.71 17.94 385,435 -0.54(-2.92%)
May 17, 2022 17.58 18.50 17.58 18.48 359,821 +1.21(+7.01%)
May 16, 2022 17.43 17.59 17.21 17.27 269,275 -0.31(-1.76%)
May 13, 2022 17.47 17.66 17.18 17.58 420,905 +0.33(+1.91%)
May 12, 2022 17.37 17.49 16.71 17.25 359,677 -0.26(-1.48%)
May 11, 2022 17.52 18.02 17.32 17.51 387,740 -0.10(-0.57%)
May 10, 2022 17.65 17.94 17.08 17.61 631,396 +0.15(+0.86%)
May 09, 2022 18.04 18.57 17.36 17.46 444,726 -0.88(-4.80%)
May 06, 2022 16.89 18.47 16.67 18.34 735,643 +1.52(+9.04%)
May 05, 2022 17.60 17.60 16.30 16.82 840,346 -0.78(-4.43%)
May 04, 2022 17.75 17.82 17.13 17.60 441,686 -0.14(-0.79%)
May 03, 2022 17.68 17.94 17.53 17.74 420,940 +0.04(+0.23%)
May 02, 2022 17.39 17.70 17.31 17.70 207,064 +0.31(+1.78%)
Apr 29, 2022 17.70 17.90 17.29 17.39 319,566 -0.38(-2.14%)
Apr 28, 2022 17.31 17.81 17.10 17.77 204,904 +0.57(+3.31%)
Apr 27, 2022 17.51 17.61 17.12 17.20 426,931 -0.41(-2.33%)
Apr 26, 2022 18.07 18.27 17.55 17.61 411,658 -0.53(-2.92%)
Apr 25, 2022 17.78 18.18 17.70 18.14 344,534 +0.25(+1.40%)
Apr 22, 2022 17.95 18.10 17.80 17.89 349,130 -0.18(-1.00%)
Apr 21, 2022 19.25 19.25 18.00 18.07 338,280 -0.28(-1.53%)
Apr 20, 2022 18.30 18.56 18.11 18.35 403,520 +0.28(+1.55%)
Apr 19, 2022 17.90 18.25 17.83 18.07 387,463 +0.15(+0.84%)
Apr 18, 2022 17.73 18.00 17.44 17.92 191,767 +0.11(+0.62%)
Apr 14, 2022 18.10 18.18 17.78 17.81 232,138 -0.19(-1.06%)
Apr 13, 2022 17.75 18.13 17.72 18.00 321,097 +0.30(+1.69%)
Apr 12, 2022 17.88 18.51 17.65 17.70 613,658 +0.27(+1.55%)
Apr 11, 2022 17.51 17.76 17.41 17.43 433,284 -0.23(-1.30%)
Apr 08, 2022 17.82 17.84 17.42 17.66 377,001 -0.15(-0.84%)
Apr 07, 2022 17.77 17.97 17.52 17.81 364,405 +0.14(+0.79%)
Apr 06, 2022 18.23 18.41 17.60 17.67 359,663 -0.70(-3.81%)
Apr 05, 2022 18.51 18.68 18.11 18.37 458,876 -0.04(-0.22%)
Apr 04, 2022 18.34 18.53 18.11 18.41 390,866 +0.01(+0.05%)
Apr 01, 2022 18.50 18.74 18.13 18.40 457,443 -0.05(-0.27%)
Mar 31, 2022 18.40 18.68 18.39 18.45 486,354 +0.05(+0.27%)
Mar 30, 2022 18.99 19.27 18.30 18.40 417,227 -0.70(-3.66%)
Mar 29, 2022 19.22 19.44 18.95 19.10 617,025 +0.12(+0.63%)
Mar 28, 2022 18.83 19.27 18.70 18.98 397,570 +0.04(+0.21%)
Mar 25, 2022 19.06 19.20 18.83 18.94 459,031 -0.08(-0.42%)
Mar 24, 2022 19.21 19.32 18.95 19.02 315,902 -0.12(-0.63%)
Mar 23, 2022 19.44 19.50 18.86 19.14 432,416 -0.48(-2.45%)
Mar 22, 2022 19.62 19.82 19.37 19.62 451,641 +0.06(+0.31%)
Mar 21, 2022 19.69 20.12 19.43 19.56 406,259 -0.09(-0.46%)
Mar 18, 2022 19.95 20.06 19.61 19.65 1,068,394 -0.23(-1.16%)
Mar 17, 2022 19.82 20.05 19.62 19.88 418,583 +0.04(+0.20%)
Mar 16, 2022 19.74 19.86 19.27 19.84 464,287 +0.39(+2.01%)
Mar 15, 2022 19.23 19.46 18.96 19.45 333,494 +0.33(+1.73%)
Mar 14, 2022 19.48 19.60 19.02 19.12 256,329 -0.39(-2.00%)
Mar 11, 2022 20.00 20.21 19.33 19.51 293,565 -0.48(-2.40%)
Mar 10, 2022 19.58 20.02 19.39 19.99 231,645 +0.19(+0.96%)
Mar 09, 2022 19.70 19.94 19.40 19.80 268,265 +0.51(+2.64%)
Mar 08, 2022 19.73 20.42 19.18 19.29 392,186 -0.37(-1.88%)
Mar 07, 2022 19.80 19.81 19.26 19.66 578,292 -0.05(-0.25%)
Mar 04, 2022 20.00 20.09 19.54 19.71 219,730 -0.56(-2.76%)
Mar 03, 2022 20.54 20.59 19.94 20.27 468,234 -0.11(-0.54%)
Mar 02, 2022 20.05 20.59 20.05 20.38 333,173 +0.32(+1.60%)
Mar 01, 2022 20.49 20.58 19.82 20.06 331,683 -0.53(-2.57%)
Feb 28, 2022 20.42 20.77 20.37 20.59 321,451 -0.06(-0.29%)
Feb 25, 2022 20.35 20.68 20.25 20.65 302,608 +0.34(+1.67%)
Feb 24, 2022 19.50 20.33 19.35 20.31 411,964 +0.22(+1.10%)
Feb 23, 2022 20.64 20.73 19.97 20.09 321,040 -0.44(-2.14%)
Feb 22, 2022 20.65 20.85 20.34 20.53 279,024 -0.17(-0.82%)
Feb 18, 2022 20.70 0 +0.04(+0.19%)
Feb 17, 2022 21.01 21.04 20.64 20.66 307,613 -0.53(-2.50%)
Feb 16, 2022 20.91 21.25 20.86 21.19 225,702 +0.01(+0.05%)
Feb 15, 2022 20.56 21.37 20.56 21.18 547,042 +0.71(+3.47%)
Feb 14, 2022 20.73 20.99 20.38 20.47 495,918 -0.28(-1.35%)
Feb 11, 2022 20.99 21.40 20.58 20.75 343,254 -0.24(-1.14%)
Feb 10, 2022 21.06 21.74 20.86 20.99 497,162 -0.43(-2.01%)
Feb 09, 2022 21.50 21.74 21.18 21.42 533,127 +0.04(+0.19%)
Feb 08, 2022 20.87 21.44 20.52 21.38 531,536 +0.62(+2.99%)
Feb 07, 2022 20.23 21.11 20.07 20.76 576,623 +0.66(+3.28%)
Feb 04, 2022 20.28 20.50 19.56 20.10 887,717 +0.02(+0.10%)
Feb 03, 2022 19.50 20.08 1,337,767 +1.15(+6.08%)
Feb 02, 2022 19.29 19.47 18.71 18.93 707,822 -0.24(-1.25%)
Feb 01, 2022 19.21 19.21 18.71 19.17 490,569 -0.04(-0.21%)
Jan 31, 2022 18.32 19.23 19.21 649,155 +0.81(+4.40%)
Jan 28, 2022 17.72 18.43 17.37 18.40 405,069 +0.69(+3.90%)
Jan 27, 2022 19.25 19.45 17.59 17.71 633,439 -1.10(-5.85%)
Jan 26, 2022 18.66 19.23 18.50 18.81 1,192,487 +0.20(+1.07%)
Jan 25, 2022 17.72 18.94 17.72 18.61 995,772 +0.52(+2.87%)
Jan 24, 2022 17.25 18.17 17.10 18.09 840,377 +0.65(+3.73%)
Jan 21, 2022 17.70 18.00 17.44 17.44 853,455 -0.32(-1.80%)
Jan 20, 2022 18.18 18.57 17.72 17.76 1,079,229 -0.33(-1.82%)
Jan 19, 2022 19.01 19.01 18.00 18.09 823,907 -1.06(-5.54%)
Jan 18, 2022 19.48 19.48 19.01 19.15 441,222 -0.49(-2.49%)
Jan 14, 2022 19.64 0 +0.16(+0.82%)
Jan 13, 2022 19.47 19.80 19.36 19.48 469,138 +0.03(+0.15%)
Jan 12, 2022 20.04 20.27 19.35 19.45 641,909 -0.62(-3.09%)
Jan 11, 2022 20.36 20.45 19.87 20.07 540,903 -0.29(-1.42%)
Jan 10, 2022 20.20 20.42 19.79 20.36 480,791 -0.07(-0.34%)
Jan 07, 2022 20.90 21.34 20.14 20.43 515,258 -0.57(-2.71%)
Jan 06, 2022 21.49 21.58 20.94 21.00 553,324 -0.56(-2.60%)
Jan 05, 2022 21.90 22.17 21.52 21.56 476,183 -0.33(-1.51%)
Jan 04, 2022 22.91 22.91 21.60 21.89 907,988 -1.08(-4.70%)
Jan 03, 2022 22.93 23.36 22.79 22.97 453,535 +0.14(+0.61%)
Dec 31, 2021 22.90 23.13 22.83 22.83 322,365 -0.09(-0.39%)
Dec 30, 2021 23.17 23.53 22.86 22.92 253,988 -0.14(-0.61%)
Dec 29, 2021 22.69 23.07 22.49 23.06 305,767 +0.39(+1.72%)
Dec 28, 2021 22.96 22.98 22.43 22.67 193,489 -0.24(-1.05%)
Dec 27, 2021 22.15 22.94 22.12 22.91 297,279 +0.90(+4.09%)
Dec 23, 2021 21.85 22.13 21.77 22.01 293,606 +0.32(+1.48%)
Dec 22, 2021 21.69 21.88 21.38 21.69 449,030 +0.03(+0.14%)
Dec 21, 2021 21.18 21.68 21.02 21.66 388,948 +0.55(+2.61%)
Dec 20, 2021 20.80 21.15 20.57 21.11 288,991 -0.02(-0.09%)
Dec 17, 2021 20.94 21.70 20.52 21.13 2,340,282 +0.42(+2.03%)
Dec 16, 2021 21.50 21.50 20.58 20.71 322,651 -0.65(-3.04%)
Dec 15, 2021 20.72 21.40 20.44 21.36 393,062 +0.64(+3.09%)
Dec 14, 2021 20.29 20.77 20.26 20.72 554,653 +0.32(+1.57%)
Dec 13, 2021 20.92 21.09 20.38 20.40 299,900 -0.61(-2.90%)
Dec 10, 2021 21.29 21.43 20.47 21.01 279,074 -0.05(-0.24%)
Dec 09, 2021 20.91 21.53 20.91 21.06 413,042 +0.15(+0.72%)
Dec 08, 2021 21.23 21.34 20.76 20.91 404,489 -0.23(-1.09%)
Dec 07, 2021 20.86 21.50 20.75 21.14 530,554 +0.58(+2.82%)
Dec 06, 2021 20.17 20.65 19.90 20.56 487,313 +0.47(+2.34%)
Dec 03, 2021 20.20 20.41 18.91 20.09 276,048 +0.01(+0.05%)
Dec 02, 2021 19.77 20.25 19.68 20.08 295,677 +0.26(+1.31%)
Dec 01, 2021 20.73 21.34 19.80 19.82 337,572 -0.56(-2.75%)
Nov 30, 2021 20.88 21.05 20.07 20.38 439,010 -0.68(-3.23%)
Nov 29, 2021 20.91 21.31 20.63 21.06 349,945 +0.46(+2.23%)
Nov 26, 2021 21.02 21.13 20.55 20.60 343,487 -0.95(-4.41%)
Nov 24, 2021 21.71 21.75 21.35 21.55 301,174 -0.41(-1.87%)
Nov 23, 2021 21.55 22.01 21.16 21.96 258,935 +0.32(+1.48%)
Nov 22, 2021 21.54 22.05 21.29 21.64 193,994 +0.17(+0.79%)
Nov 19, 2021 21.64 21.86 21.36 21.47 440,968 -0.39(-1.78%)
Nov 18, 2021 22.01 22.00 21.80 21.86 530,749 -0.20(-0.91%)
Nov 17, 2021 21.63 22.12 21.44 22.06 391,963 +0.40(+1.85%)
Nov 16, 2021 21.24 21.66 20.97 21.66 455,046 +0.24(+1.12%)
Nov 15, 2021 21.40 22.60 21.34 21.42 473,964 +0.30(+1.42%)
Nov 12, 2021 20.47 21.34 20.46 21.12 386,862 +0.35(+1.69%)
Nov 11, 2021 20.40 20.88 20.29 20.77 168,685 +0.47(+2.32%)
Nov 10, 2021 20.69 20.30 255,567 -0.61(-2.92%)
Nov 09, 2021 20.77 21.12 20.72 20.91 270,530 +0.16(+0.77%)
Nov 08, 2021 20.82 21.07 20.69 20.75 223,255 +0.06(+0.29%)
Nov 05, 2021 20.74 21.37 20.59 20.69 377,043 +0.05(+0.24%)
Nov 04, 2021 20.32 20.98 20.14 20.64 489,356 +0.37(+1.83%)
Nov 03, 2021 19.31 20.40 19.22 20.27 413,870 +1.01(+5.24%)
Nov 02, 2021 18.64 20.10 18.64 19.26 474,440 +0.20(+1.05%)
Nov 01, 2021 18.51 19.51 18.66 19.06 278,418 +0.58(+3.14%)
Oct 29, 2021 17.97 18.64 17.97 18.48 317,877 +0.27(+1.48%)
Oct 28, 2021 18.06 18.21 151,532 +0.21(+1.17%)
Oct 27, 2021 17.59 18.09 17.64 18.00 280,612 +0.42(+2.39%)
Oct 26, 2021 17.68 17.53 17.58 520,556 -0.01(-0.06%)
Oct 25, 2021 17.87 18.04 17.50 17.59 531,986 -0.20(-1.12%)
Oct 22, 2021 17.79 17.97 17.43 17.79 263,349 -0.26(-1.44%)
Oct 21, 2021 17.88 18.09 17.64 18.05 232,973 +0.19(+1.06%)
Oct 20, 2021 17.67 18.16 17.53 17.86 263,851 +0.36(+2.06%)
Oct 19, 2021 17.92 18.04 17.43 17.50 376,507 -0.69(-3.79%)
Oct 18, 2021 18.12 18.55 17.78 18.19 476,369 +0.00(+0.00%)
Oct 15, 2021 19.41 19.41 18.15 18.19 434,828 -0.91(-4.76%)
Oct 14, 2021 19.00 19.21 18.75 19.10 265,560 +0.33(+1.76%)
Oct 13, 2021 18.80 19.11 18.62 18.77 156,918 -0.06(-0.32%)
Oct 12, 2021 18.69 19.02 18.59 18.83 285,490 +0.14(+0.75%)
Oct 11, 2021 18.85 19.07 18.66 18.69 150,216 -0.26(-1.37%)
Oct 08, 2021 19.05 19.36 18.76 18.95 167,684 -0.07(-0.37%)
Oct 07, 2021 18.70 19.29 18.63 19.02 347,337 +0.32(+1.71%)
Oct 06, 2021 18.39 18.95 18.32 18.70 199,770 +0.00(+0.00%)
Oct 05, 2021 18.63 19.03 18.56 18.70 192,175 +0.11(+0.59%)
Oct 04, 2021 18.72 18.73 18.36 18.59 191,226 -0.22(-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