Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 39.20 40.92 36.15 38.70 6,700 -1.01(-2.54%)
Apr 29, 2021 42.10 42.50 38.75 39.71 10,464 -2.39(-5.68%)
Apr 28, 2021 43.17 43.85 39.00 42.10 15,236 -2.40(-5.39%)
Apr 27, 2021 40.00 48.00 38.50 44.50 63,604 +5.50(+14.10%)
Apr 26, 2021 38.00 39.00 36.55 39.00 23,638 +4.64(+13.50%)
Apr 23, 2021 31.54 36.93 30.88 34.36 15,300 +1.40(+4.25%)
Apr 22, 2021 31.06 33.83 30.52 32.96 31,526 +0.84(+2.62%)
Apr 21, 2021 29.00 32.12 29.00 32.12 37,180 +2.71(+9.21%)
Apr 20, 2021 31.20 32.49 29.10 29.41 5,131 -1.41(-4.57%)
Apr 19, 2021 33.86 33.86 28.62 30.82 48,691 -5.08(-14.15%)
Apr 16, 2021 31.00 36.85 30.50 35.90 12,600 +3.90(+12.19%)
Apr 15, 2021 32.02 33.93 30.25 32.00 12,724 -0.30(-0.93%)
Apr 14, 2021 33.09 33.50 32.10 32.30 7,080 -0.79(-2.39%)
Apr 13, 2021 35.00 35.00 33.09 33.09 6,295 -2.27(-6.42%)
Apr 12, 2021 36.40 36.54 34.29 35.36 11,519 -1.82(-4.90%)
Apr 09, 2021 36.39 39.70 36.25 37.18 14,000 -0.22(-0.59%)
Apr 08, 2021 36.24 40.00 36.24 37.40 13,510 +1.14(+3.14%)
Apr 07, 2021 41.32 41.44 33.66 36.26 58,519 -4.72(-11.52%)
Apr 06, 2021 38.53 41.43 38.53 40.98 8,786 +1.90(+4.86%)
Apr 05, 2021 41.00 41.00 36.00 39.08 12,031 +1.34(+3.55%)
Apr 01, 2021 38.49 39.99 35.99 37.74 13,100 +2.32(+6.55%)
Mar 31, 2021 35.82 36.87 33.30 35.42 15,485 -0.80(-2.21%)
Mar 30, 2021 39.00 39.00 35.00 36.22 25,257 -4.90(-11.92%)
Mar 29, 2021 56.90 57.00 38.00 41.12 189,104 +4.57(+12.51%)
Mar 26, 2021 27.40 40.00 25.75 36.55 81,500 +9.74(+36.33%)
Mar 25, 2021 26.52 27.84 25.55 26.81 14,276 -1.16(-4.15%)
Mar 24, 2021 27.02 29.87 26.75 27.97 38,858 +0.47(+1.71%)
Mar 23, 2021 28.11 28.91 26.51 27.50 19,574 +0.50(+1.85%)
Mar 22, 2021 28.75 29.87 27.00 27.00 9,476 -1.75(-6.09%)
Mar 19, 2021 29.46 30.00 28.47 28.75 18,600 +0.74(+2.64%)
Mar 18, 2021 29.48 30.49 28.00 28.01 14,121 -2.73(-8.88%)
Mar 17, 2021 31.52 31.52 29.22 30.74 10,246 -0.78(-2.47%)
Mar 16, 2021 30.00 33.00 28.94 31.52 36,437 +3.16(+11.14%)
Mar 15, 2021 27.26 29.00 26.19 28.36 16,791 +2.18(+8.33%)
Mar 12, 2021 25.27 26.97 25.27 26.18 7,400 +0.61(+2.39%)
Mar 11, 2021 27.43 27.93 25.09 25.57 18,065 -1.13(-4.25%)
Mar 10, 2021 28.50 28.50 26.17 26.70 27,419 -1.35(-4.80%)
Mar 09, 2021 27.75 29.16 26.53 28.05 31,078 +0.62(+2.26%)
Mar 08, 2021 26.81 29.42 26.26 27.43 14,871 +0.64(+2.39%)
Mar 05, 2021 28.41 29.33 25.00 26.79 38,600 -1.41(-5.00%)
Mar 04, 2021 31.63 33.92 28.12 28.20 21,152 -3.02(-9.67%)
Mar 03, 2021 34.85 34.85 31.22 31.22 8,243 -3.09(-9.01%)
Mar 02, 2021 36.31 36.31 33.33 34.31 13,468 -1.88(-5.19%)
Mar 01, 2021 40.00 41.83 35.11 36.19 17,740 -2.32(-6.02%)
Feb 26, 2021 38.30 40.95 37.06 38.51 27,100 +0.06(+0.16%)
Feb 25, 2021 41.20 42.00 36.35 38.45 22,034 -4.02(-9.47%)
Feb 24, 2021 49.90 51.33 41.50 42.47 76,158 -1.14(-2.61%)
Feb 23, 2021 35.56 44.52 28.50 43.61 87,505 +7.55(+20.94%)
Feb 22, 2021 38.51 39.01 35.56 36.06 17,296 -2.93(-7.51%)
Feb 19, 2021 38.43 39.00 37.50 38.99 24,300 +2.75(+7.59%)
Feb 18, 2021 35.64 38.31 35.05 36.24 27,218 -0.05(-0.13%)
Feb 17, 2021 35.69 38.39 35.05 36.29 16,509 -1.50(-3.98%)
Feb 16, 2021 40.11 42.00 35.96 37.79 38,818 +1.98(+5.53%)
Feb 12, 2021 38.62 40.00 35.32 35.81 43,000 -2.19(-5.76%)
Feb 11, 2021 39.34 40.95 37.05 38.00 42,433 -1.40(-3.55%)
Feb 10, 2021 42.00 43.30 39.00 39.40 75,564 +0.05(+0.13%)
Feb 09, 2021 50.01 52.88 38.69 39.35 236,188 -19.89(-33.58%)
Feb 08, 2021 62.30 62.76 55.21 59.24 43,622 +0.73(+1.25%)
Feb 05, 2021 59.47 60.22 57.54 58.51 20,700 +0.24(+0.41%)
Feb 04, 2021 63.06 63.90 58.01 58.27 47,076 -3.82(-6.15%)
Feb 03, 2021 62.80 62.80 58.66 62.09 34,856 -0.62(-0.99%)
Feb 02, 2021 58.00 64.20 54.03 62.71 41,633 +3.86(+6.56%)
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