Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 32361 32693 32359 32619 0 +285.80(+0.88%)
Aug 30, 2023 32433 32557 32301 32334 0 +106.50(+0.33%)
Aug 29, 2023 32281 32389 32187 32227 0 +57.00(+0.18%)
Aug 28, 2023 32170 0 +545.70(+1.73%)
Aug 27, 2023 31841 31886 31572 31624 0 +0.00(+0.00%)
Aug 26, 2023 31841 31886 31572 31624 0 +2.00(+0.01%)
Aug 25, 2023 31841 31886 31572 31622 0 -664.90(-2.06%)
Aug 24, 2023 32130 32298 32063 32287 0 +276.90(+0.87%)
Aug 23, 2023 31718 32040 31718 32010 0 +153.60(+0.48%)
Aug 22, 2023 31793 31906 31694 31857 0 +291.10(+0.92%)
Aug 21, 2023 31566 0 +114.80(+0.37%)
Aug 20, 2023 31321 31645 31275 31451 0 +0.00(+0.00%)
Aug 19, 2023 31321 31645 31275 31451 0 +0.00(+0.00%)
Aug 18, 2023 31321 31645 31275 31451 0 -175.20(-0.55%)
Aug 17, 2023 31622 31704 31310 31626 0 -140.80(-0.44%)
Aug 16, 2023 31966 31997 31767 31767 0 -472.10(-1.46%)
Aug 15, 2023 32372 32404 32218 32239 0 +179.00(+0.56%)
Aug 14, 2023 32457 32614 32032 32060 0 -413.80(-1.27%)
Aug 13, 2023 32016 32505 32016 32474 0 +0.00(+0.00%)
Aug 12, 2023 32016 32505 32016 32474 0 +0.00(+0.00%)
Aug 11, 2023 32016 32505 32016 32474 0 +0.00(+0.00%)
Aug 10, 2023 32016 32505 32016 32474 0 +269.40(+0.84%)
Aug 09, 2023 32346 32408 32176 32204 0 -173.00(-0.53%)
Aug 08, 2023 32431 32540 32239 32377 0 +122.70(+0.38%)
Aug 07, 2023 31921 32307 31830 32255 0 +61.80(+0.19%)
Aug 06, 2023 32019 32295 31934 32193 0 +0.00(+0.00%)
Aug 05, 2023 32019 32295 31934 32193 0 +0.00(+0.00%)
Aug 04, 2023 32019 32295 31934 32193 0 +33.50(+0.10%)
Aug 03, 2023 32376 32467 32142 32159 0 -548.40(-1.68%)
Aug 02, 2023 33123 33159 32628 32708 0 -768.90(-2.30%)
Aug 01, 2023 33292 33489 33204 33477 0 +304.40(+0.92%)
Jul 31, 2023 33129 33402 33026 33172 0 +413.00(+1.26%)
Jul 30, 2023 32444 32847 32038 32759 0 +0.00(+0.00%)
Jul 29, 2023 32444 32847 32038 32759 0 +0.00(+0.00%)
Jul 28, 2023 32444 32847 32038 32759 0 -132.00(-0.40%)
Jul 27, 2023 32524 32939 32504 32891 0 +222.90(+0.68%)
Jul 26, 2023 32705 32724 32488 32668 0 -14.20(-0.04%)
Jul 25, 2023 32705 32716 32510 32682 0 -18.40(-0.06%)
Jul 24, 2023 32648 32794 32554 32701 0 +396.70(+1.23%)
Jul 23, 2023 32337 32462 32081 32304 0 +0.00(+0.00%)
Jul 22, 2023 32337 32462 32081 32304 0 +0.00(+0.00%)
Jul 21, 2023 32337 32462 32081 32304 0 -186.30(-0.57%)
Jul 20, 2023 32803 32861 32463 32490 0 -405.50(-1.23%)
Jul 19, 2023 32812 32896 32671 32896 0 +402.10(+1.24%)
Jul 18, 2023 32457 32715 32338 32494 0 +102.60(+0.32%)
Jul 17, 2023 32588 32781 32225 32391 0 +0.00(+0.00%)
Jul 16, 2023 32588 32781 32225 32391 0 +0.00(+0.00%)
Jul 15, 2023 32588 32781 32225 32391 0 +0.00(+0.00%)
Jul 14, 2023 32588 32781 32225 32391 0 -28.00(-0.09%)
Jul 13, 2023 32106 32484 31953 32419 0 +475.40(+1.49%)
Jul 12, 2023 32280 32312 31792 31944 0 -259.70(-0.81%)
Jul 11, 2023 32435 32469 32084 32204 0 +13.90(+0.04%)
Jul 10, 2023 32190 0 -198.70(-0.61%)
Jul 07, 2023 32451 32730 32328 32388 0 -384.60(-1.17%)
Jul 06, 2023 33058 33079 32638 32773 0 -565.70(-1.70%)
Jul 05, 2023 33165 33389 33041 33339 0 -83.80(-0.25%)
Jul 04, 2023 33512 33576 33339 33422 0 -330.80(-0.98%)
Jul 03, 2023 33518 33763 33511 33753 0 +564.30(+1.70%)
Jul 02, 2023 33068 33233 32919 33189 0 +0.00(+0.00%)
Jul 01, 2023 33068 33233 32919 33189 0 +0.00(+0.00%)
Jun 30, 2023 33068 33233 32919 33189 0 -45.10(-0.14%)
Jun 29, 2023 33307 33528 33185 33234 0 +40.10(+0.12%)
Jun 28, 2023 32808 33194 32643 33194 0 +655.70(+2.02%)
Jun 27, 2023 32630 32689 32307 32538 0 -160.50(-0.49%)
Jun 26, 2023 32647 32885 32393 32699 0 -82.70(-0.25%)
Jun 25, 2023 33458 33534 32576 32782 0 +0.00(+0.00%)
Jun 24, 2023 33458 33534 32576 32782 0 +0.00(+0.00%)
Jun 23, 2023 33458 33534 32576 32782 0 -483.40(-1.45%)
Jun 22, 2023 33438 33642 33232 33265 0 -310.20(-0.92%)
Jun 21, 2023 33201 33658 33155 33575 0 +186.20(+0.56%)
Jun 20, 2023 33270 33475 33089 33389 0 +18.50(+0.06%)
Jun 19, 2023 33769 33773 33232 33370 0 -335.70(-1.00%)
Jun 18, 2023 33399 33773 33187 33706 0 +0.00(+0.00%)
Jun 17, 2023 33399 33773 33187 33706 0 +0.00(+0.00%)
Jun 16, 2023 33399 33773 33187 33706 0 +220.60(+0.66%)
Jun 15, 2023 33494 33767 33386 33486 0 -16.90(-0.05%)
Jun 14, 2023 33332 33666 33204 33502 0 +483.80(+1.47%)
Jun 13, 2023 32669 33127 32638 33019 0 +584.60(+1.80%)
Jun 12, 2023 32412 32518 32280 32434 0 +168.80(+0.52%)
Jun 11, 2023 31927 32304 31899 32265 0 +0.00(+0.00%)
Jun 10, 2023 31927 32304 31899 32265 0 +0.00(+0.00%)
Jun 09, 2023 31927 32304 31899 32265 0 +623.90(+1.97%)
Jun 08, 2023 31878 32036 31420 31641 0 -272.40(-0.85%)
Jun 07, 2023 32619 32708 31914 31914 0 -593.10(-1.82%)
Jun 06, 2023 31988 32534 31934 32507 0 +289.40(+0.90%)
Jun 05, 2023 31864 32217 31799 32217 0 +693.20(+2.20%)
Jun 04, 2023 31301 31556 31257 31524 0 +0.00(+0.00%)
Jun 03, 2023 31301 31556 31257 31524 0 +0.00(+0.00%)
Jun 02, 2023 31301 31556 31257 31524 0 +376.20(+1.21%)
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