Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 30.29 31.02 30.13 30.72 42,434,488 +0.64(+2.13%)
May 23, 2024 31.44 31.57 29.87 30.08 62,035,396 -1.34(-4.26%)
May 22, 2024 31.91 32.07 31.09 31.42 36,687,464 -0.32(-1.01%)
May 21, 2024 31.98 32.24 31.62 31.74 42,965,584 -0.36(-1.12%)
May 20, 2024 31.85 32.42 31.76 32.10 31,963,882 +0.27(+0.85%)
May 17, 2024 32.06 32.11 31.59 31.83 41,465,076 -0.20(-0.62%)
May 16, 2024 31.63 32.26 31.52 32.03 47,767,416 +0.76(+2.43%)
May 15, 2024 31.38 31.40 30.81 31.27 36,956,484 +0.22(+0.71%)
May 14, 2024 30.62 31.11 30.61 31.05 47,735,052 +0.54(+1.77%)
May 13, 2024 30.03 31.13 30.00 30.51 51,431,292 +0.66(+2.21%)
May 10, 2024 30.33 30.45 29.84 29.85 42,931,792 -0.24(-0.80%)
May 09, 2024 29.93 30.39 29.80 30.09 44,980,012 +0.09(+0.30%)
May 08, 2024 30.00 30.15 29.73 30.00 63,757,296 -0.68(-2.22%)
May 07, 2024 31.09 31.45 30.61 30.68 44,635,800 -0.29(-0.94%)
May 06, 2024 31.11 31.20 30.73 30.97 36,201,064 +0.20(+0.63%)
May 03, 2024 30.85 30.93 30.58 30.77 36,944,404 +0.39(+1.28%)
May 02, 2024 30.47 30.55 30.07 30.39 51,149,428 +0.14(+0.46%)
May 01, 2024 30.05 30.91 29.90 30.25 60,857,380 -0.10(-0.33%)
Apr 30, 2024 30.91 31.05 30.30 30.35 72,611,272 -0.89(-2.84%)
Apr 29, 2024 31.73 31.78 30.94 31.23 58,790,000 -0.52(-1.63%)
Apr 26, 2024 31.65 32.11 30.52 31.75 120,330,904 -3.22(-9.20%)
Apr 25, 2024 34.42 35.15 34.36 34.97 66,551,920 +0.61(+1.77%)
Apr 24, 2024 34.72 35.04 34.20 34.36 53,402,192 +0.22(+0.64%)
Apr 23, 2024 34.19 34.46 34.04 34.14 46,978,920 -0.13(-0.38%)
Apr 22, 2024 34.28 34.43 33.94 34.27 40,054,568 +0.21(+0.61%)
Apr 19, 2024 34.99 34.99 34.04 34.06 59,355,072 -0.84(-2.40%)
Apr 18, 2024 35.28 35.52 34.63 34.90 42,488,452 -0.64(-1.79%)
Apr 17, 2024 35.95 35.98 35.23 35.54 41,327,888 -0.58(-1.60%)
Apr 16, 2024 36.12 36.36 35.62 36.11 30,711,634 -0.05(-0.14%)
Apr 15, 2024 35.89 36.55 35.74 36.16 50,934,748 +0.62(+1.74%)
Apr 12, 2024 36.54 36.55 35.46 35.55 80,581,240 -1.93(-5.16%)
Apr 11, 2024 37.28 37.52 36.93 37.48 42,026,860 +0.43(+1.16%)
Apr 10, 2024 37.87 38.07 36.87 37.05 51,286,432 -1.13(-2.95%)
Apr 09, 2024 37.90 38.42 37.17 38.17 79,033,960 +0.35(+0.92%)
Apr 08, 2024 38.48 38.70 37.76 37.83 57,183,036 -0.73(-1.89%)
Apr 05, 2024 39.19 39.30 38.35 38.55 67,559,720 -1.02(-2.57%)
Apr 04, 2024 40.43 40.61 39.54 39.57 57,511,204 -0.60(-1.49%)
Apr 03, 2024 41.23 41.48 40.06 40.17 83,967,096 -3.60(-8.22%)
Apr 02, 2024 43.74 43.90 43.32 43.76 32,784,018 -0.58(-1.30%)
Apr 01, 2024 44.11 45.23 44.00 44.34 31,806,898 +0.35(+0.79%)
Mar 28, 2024 43.58 43.97 43.53 43.99 54,512,264 +0.40(+0.91%)
Mar 27, 2024 42.37 43.65 42.33 43.59 51,212,032 +1.77(+4.24%)
Mar 26, 2024 41.78 42.09 41.49 41.82 39,259,696 +0.16(+0.38%)
Mar 25, 2024 40.72 42.04 40.41 41.66 47,449,036 -0.74(-1.74%)
Mar 22, 2024 42.08 42.63 41.92 42.40 28,618,938 +0.15(+0.35%)
Mar 21, 2024 42.82 43.42 42.15 42.25 51,002,968 +0.22(+0.52%)
Mar 20, 2024 42.82 42.84 41.24 42.03 75,148,888 +0.15(+0.36%)
Mar 19, 2024 42.08 42.12 41.27 41.88 34,788,304 -0.66(-1.55%)
Mar 18, 2024 42.92 43.20 42.42 42.54 27,918,704 +0.07(+0.16%)
Mar 15, 2024 42.28 42.98 42.18 42.47 67,224,808 -0.11(-0.26%)
Mar 14, 2024 43.06 43.17 42.34 42.58 38,240,488 -0.48(-1.11%)
Mar 13, 2024 44.33 44.80 43.03 43.06 53,464,388 -2.00(-4.44%)
Mar 12, 2024 44.88 45.08 44.28 45.06 31,897,228 +0.38(+0.85%)
Mar 11, 2024 43.69 44.75 43.48 44.68 35,175,120 +0.86(+1.95%)
Mar 08, 2024 46.25 46.44 43.82 43.82 55,139,988 -2.14(-4.66%)
Mar 07, 2024 45.37 46.23 45.00 45.96 49,992,620 +1.63(+3.68%)
Mar 06, 2024 43.75 45.32 43.38 44.33 52,782,876 +1.34(+3.13%)
Mar 05, 2024 44.38 44.69 42.52 42.99 56,875,612 -2.44(-5.37%)
Mar 04, 2024 44.09 46.42 43.67 45.43 60,168,088 +1.78(+4.08%)
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