Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 43.17 44.84 41.87 42.47 564,339 -1.19(-2.73%)
Feb 25, 2022 43.89 44.45 43.50 43.66 995,667 +0.07(+0.16%)
Feb 24, 2022 42.26 43.85 41.64 43.59 521,772 +0.40(+0.93%)
Feb 23, 2022 44.44 44.80 43.04 43.19 239,718 -0.79(-1.80%)
Feb 22, 2022 44.89 45.38 43.41 43.98 271,557 -1.07(-2.38%)
Feb 18, 2022 45.05 0 -0.74(-1.62%)
Feb 17, 2022 45.67 46.13 45.10 45.79 325,597 -0.76(-1.63%)
Feb 16, 2022 48.06 48.86 45.37 46.55 230,223 -2.81(-5.69%)
Feb 15, 2022 48.96 50.15 48.16 49.36 261,318 +1.01(+2.09%)
Feb 14, 2022 47.13 48.59 47.13 48.35 335,728 +1.31(+2.78%)
Feb 11, 2022 48.42 48.79 46.65 47.04 143,601 -1.28(-2.65%)
Feb 10, 2022 47.76 49.17 47.76 48.32 230,484 -0.43(-0.88%)
Feb 09, 2022 47.92 49.00 47.92 48.75 197,370 +1.19(+2.50%)
Feb 08, 2022 46.49 47.72 46.23 47.56 119,960 +1.28(+2.77%)
Feb 07, 2022 47.57 48.79 46.25 46.28 159,132 -1.43(-3.00%)
Feb 04, 2022 47.22 48.23 46.50 47.71 202,699 +0.35(+0.74%)
Feb 03, 2022 48.01 47.34 47.36 210,093 -0.99(-2.05%)
Feb 02, 2022 48.88 49.02 47.99 48.35 383,545 -0.56(-1.14%)
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