Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 987.20 987.90 985.90 986.60 0 -1.40(-0.14%)
Sep 16, 2024 989.40 990.30 987.90 988.00 0 -13.50(-1.35%)
Sep 15, 2024 1001 1004 999.40 1002 0 +0.50(+0.05%)
Sep 14, 2024 983.90 1009 983.80 1001 0 +0.00(+0.00%)
Sep 13, 2024 983.90 1009 983.80 1001 0 +16.30(+1.66%)
Sep 12, 2024 983.90 985.40 983.80 984.70 0 +24.40(+2.54%)
Sep 11, 2024 958.40 960.50 958.40 960.30 0 +15.40(+1.63%)
Sep 10, 2024 944.50 945.50 944.10 944.90 0 -1.80(-0.19%)
Sep 09, 2024 945.90 947.80 945.50 946.70 0 +17.60(+1.89%)
Sep 08, 2024 924.50 929.70 922.90 929.10 0 +3.40(+0.37%)
Sep 07, 2024 929.10 941.80 915.80 925.70 0 +0.00(+0.00%)
Sep 06, 2024 929.10 941.80 915.80 925.70 0 -5.30(-0.57%)
Sep 05, 2024 929.10 931.20 929.10 931.00 0 +20.40(+2.24%)
Sep 04, 2024 909.60 910.80 908.30 910.60 0 +1.40(+0.15%)
Sep 03, 2024 909.70 910.50 908.00 909.20 0 -21.40(-2.30%)
Sep 02, 2024 931.50 934.60 925.60 930.60 0 -0.90(-0.10%)
Sep 01, 2024 931.50 931.90 930.20 931.50 0 +0.30(+0.03%)
Aug 31, 2024 943.90 953.50 928.80 931.20 0 +0.00(+0.00%)
Aug 30, 2024 943.90 953.50 928.80 931.20 0 -12.50(-1.32%)
Aug 29, 2024 943.90 944.40 943.20 943.70 0 +7.40(+0.79%)
Aug 28, 2024 938.00 938.30 935.80 936.30 0 -30.60(-3.16%)
Aug 27, 2024 967.00 967.60 965.70 966.90 0 -1.50(-0.15%)
Aug 26, 2024 968.90 969.20 967.40 968.40 0 +1.70(+0.18%)
Aug 25, 2024 970.60 971.30 966.50 966.70 0 -3.50(-0.36%)
Aug 24, 2024 953.30 970.80 946.90 970.20 0 +0.00(+0.00%)
Aug 23, 2024 953.30 970.80 946.90 970.20 0 +17.50(+1.84%)
Aug 22, 2024 953.30 953.60 952.40 952.70 0 -21.60(-2.22%)
Aug 21, 2024 975.20 975.30 973.90 974.30 0 +17.90(+1.87%)
Aug 20, 2024 957.40 957.70 955.60 956.40 0 -8.10(-0.84%)
Aug 19, 2024 965.80 966.30 964.20 964.50 0 +3.90(+0.41%)
Aug 18, 2024 962.20 965.50 959.90 960.60 0 -2.20(-0.23%)
Aug 17, 2024 963.00 964.80 949.40 962.80 0 +0.00(+0.00%)
Aug 16, 2024 963.00 964.80 949.40 962.80 0 +1.10(+0.11%)
Aug 15, 2024 963.00 963.10 959.20 961.70 0 +31.70(+3.41%)
Aug 14, 2024 932.00 932.20 929.30 930.00 0 -15.60(-1.65%)
Aug 13, 2024 946.90 946.90 943.30 945.60 0 -3.20(-0.34%)
Aug 12, 2024 948.20 949.40 946.90 948.80 0 +19.40(+2.09%)
Aug 11, 2024 930.70 933.20 928.80 929.40 0 -1.00(-0.11%)
Aug 10, 2024 943.00 948.80 926.70 930.40 0 +0.00(+0.00%)
Aug 09, 2024 943.00 948.80 926.70 930.40 0 -13.90(-1.47%)
Aug 08, 2024 943.00 945.40 942.00 944.30 0 +20.40(+2.21%)
Aug 07, 2024 922.80 924.60 921.00 923.90 0 +5.80(+0.63%)
Aug 06, 2024 920.20 920.80 917.90 918.10 0 -2.60(-0.28%)
Aug 05, 2024 919.20 921.90 918.60 920.70 0 -46.30(-4.79%)
Aug 04, 2024 965.80 967.50 963.50 967.00 0 -0.10(-0.01%)
Aug 03, 2024 971.50 984.40 961.40 967.10 0 +0.00(+0.00%)
Aug 02, 2024 971.50 984.40 961.40 967.10 0 -2.50(-0.26%)
Aug 01, 2024 971.50 973.00 968.40 969.60 0 -17.30(-1.75%)
Jul 31, 2024 987.00 988.40 986.50 986.90 0 +13.40(+1.38%)
Jul 30, 2024 969.90 973.70 969.10 973.50 0 +12.60(+1.31%)
Jul 29, 2024 960.30 961.70 959.50 960.90 0 +11.00(+1.16%)
Jul 28, 2024 946.30 952.00 946.20 949.90 0 +3.10(+0.33%)
Jul 27, 2024 943.30 949.60 934.70 946.80 0 +0.00(+0.00%)
Jul 26, 2024 943.30 949.60 934.70 946.80 0 +3.00(+0.32%)
Jul 25, 2024 943.30 944.90 941.80 943.80 0 -14.90(-1.55%)
Jul 24, 2024 962.10 962.10 957.80 958.70 0 +3.60(+0.38%)
Jul 23, 2024 956.50 956.70 953.50 955.10 0 -2.90(-0.30%)
Jul 22, 2024 960.40 960.40 957.20 958.00 0 -23.30(-2.37%)
Jul 21, 2024 975.00 981.80 974.40 981.30 0 +5.40(+0.55%)
Jul 20, 2024 981.90 983.10 963.50 975.90 0 +0.00(+0.00%)
Jul 19, 2024 981.90 983.10 963.50 975.90 0 -4.50(-0.46%)
Jul 18, 2024 981.90 983.10 980.20 980.40 0 -28.90(-2.86%)
Jul 17, 2024 1010 1010 1006 1009 0 -6.80(-0.67%)
Jul 16, 2024 1016 1018 1014 1016 0 +5.80(+0.57%)
Jul 15, 2024 1011 1011 1008 1010 0 +2.50(+0.25%)
Jul 14, 2024 1016 1016 1007 1008 0 -7.10(-0.70%)
Jul 13, 2024 1019 1020 998.10 1015 0 +0.00(+0.00%)
Jul 12, 2024 1019 1020 998.10 1015 0 -1.90(-0.19%)
Jul 11, 2024 1019 1019 1016 1017 0 +8.80(+0.87%)
Jul 10, 2024 1008 1009 1007 1008 0 +7.50(+0.75%)
Jul 09, 2024 1001 1002 999.10 1000 0 -16.40(-1.61%)
Jul 08, 2024 1016 1018 1015 1017 0 -21.70(-2.09%)
Jul 07, 2024 1045 1045 1038 1039 0 -5.40(-0.52%)
Jul 06, 2024 1012 1050 1011 1044 0 +0.00(+0.00%)
Jul 05, 2024 1012 1050 1011 1044 0 +29.40(+2.90%)
Jul 04, 2024 1012 1029 1011 1015 0 +1.80(+0.18%)
Jul 03, 2024 1012 1013 1011 1013 0 -1.90(-0.19%)
Jul 02, 2024 1013 1015 1011 1015 0 +23.10(+2.33%)
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