Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2021 27990 28036 27786 27833 0 +285.29(+1.04%)
Jul 20, 2021 27747 27882 27438 27548 0 +159.84(+0.58%)
Jul 19, 2021 27352 27565 27330 27388 0 -264.58(-0.96%)
Jul 18, 2021 27663 27793 27494 27653 0 -350.34(-1.25%)
Jul 15, 2021 28039 28201 27847 28003 0 -276.01(-0.98%)
Jul 14, 2021 28539 28572 28240 28279 0 -329.40(-1.15%)
Jul 13, 2021 28517 28697 28483 28608 0 -109.75(-0.38%)
Jul 12, 2021 28714 28852 28699 28718 0 +149.22(+0.52%)
Jul 11, 2021 28413 28595 28406 28569 0 +628.60(+2.25%)
Jul 08, 2021 27739 28000 27419 27940 0 -177.61(-0.63%)
Jul 07, 2021 28333 28367 28118 28118 0 -248.92(-0.88%)
Jul 06, 2021 28262 28435 28162 28367 0 -276.26(-0.96%)
Jul 05, 2021 28678 28748 28588 28643 0 +45.02(+0.16%)
Jul 04, 2021 28710 28731 28581 28598 0 -185.09(-0.64%)
Jul 01, 2021 28719 28849 28689 28783 0 +76.24(+0.27%)
Jun 30, 2021 28832 28833 28625 28707 0 -84.49(-0.29%)
Jun 29, 2021 28896 28999 28780 28792 0 -21.08(-0.07%)
Jun 28, 2021 28927 28952 28736 28813 0 -235.41(-0.81%)
Jun 27, 2021 29113 29121 28985 29048 0 -18.16(-0.06%)
Jun 24, 2021 29137 29174 28993 29066 0 +190.95(+0.66%)
Jun 23, 2021 28812 28935 28758 28875 0 +0.34(+0.00%)
Jun 22, 2021 28887 29008 28860 28875 0 -9.24(-0.03%)
Jun 21, 2021 28513 28895 28494 28884 0 +873.20(+3.12%)
Jun 20, 2021 28507 28507 27796 28011 0 -953.15(-3.29%)
Jun 17, 2021 29137 29137 28958 28964 0 -54.25(-0.19%)
Jun 16, 2021 29149 29198 28875 29018 0 -272.68(-0.93%)
Jun 15, 2021 29306 29434 29264 29291 0 -150.29(-0.51%)
Jun 14, 2021 29256 29481 29236 29441 0 +279.50(+0.96%)
Jun 13, 2021 29153 29208 29026 29162 0 +213.07(+0.74%)
Jun 10, 2021 29030 29081 28840 28949 0 -9.83(-0.03%)
Jun 09, 2021 28800 29008 28800 28959 0 +97.76(+0.34%)
Jun 08, 2021 28902 28932 28802 28861 0 -102.76(-0.35%)
Jun 07, 2021 29046 29141 28898 28964 0 -55.68(-0.19%)
Jun 06, 2021 29214 29241 28973 29019 0 +77.72(+0.27%)
Jun 03, 2021 28901 28991 28765 28942 0 -116.59(-0.40%)
Jun 02, 2021 28890 29157 28879 29058 0 +111.97(+0.39%)
Jun 01, 2021 28731 29004 28566 28946 0 +131.80(+0.46%)
May 31, 2021 28999 29075 28611 28814 0 -45.74(-0.16%)
May 30, 2021 29019 29148 28792 28860 0 -289.33(-0.99%)
May 27, 2021 28913 29194 28900 29149 0 +600.40(+2.10%)
May 26, 2021 28543 28587 28361 28549 0 -93.18(-0.33%)
May 25, 2021 28397 28711 28397 28642 0 +88.21(+0.31%)
May 24, 2021 28517 28577 28444 28554 0 +189.37(+0.67%)
May 23, 2021 28212 28584 28212 28365 0 +46.78(+0.17%)
May 20, 2021 28270 28412 28193 28318 0 +219.58(+0.78%)
May 19, 2021 27876 28177 27822 28098 0 +53.80(+0.19%)
May 18, 2021 28031 28217 27843 28044 0 -362.39(-1.28%)
May 17, 2021 27932 28481 27932 28407 0 +582.01(+2.09%)
May 16, 2021 28310 28313 27633 27825 0 -259.64(-0.92%)
May 13, 2021 27724 28140 27724 28084 0 +636.46(+2.32%)
May 12, 2021 27929 27962 27385 27448 0 -699.50(-2.49%)
May 11, 2021 28712 28831 27889 28148 0 -461.08(-1.61%)
May 10, 2021 29239 29289 28535 28609 0 -909.75(-3.08%)
May 09, 2021 29377 29685 29346 29518 0 +160.52(+0.55%)
May 06, 2021 29330 29450 29237 29358 0 +26.45(+0.09%)
May 05, 2021 29024 29430 28966 29331 0 +518.74(+1.80%)
Apr 29, 2021 28997 29046 28760 28813 0 -241.34(-0.83%)
Apr 27, 2021 28936 29140 28876 29054 0 +62.08(+0.21%)
Apr 26, 2021 29175 29187 28990 28992 0 -134.34(-0.46%)
Apr 25, 2021 29095 29241 28896 29126 0 +105.60(+0.36%)
Apr 22, 2021 28939 29035 28771 29021 0 -167.54(-0.57%)
Apr 21, 2021 28881 29192 28801 29188 0 +679.62(+2.38%)
Apr 20, 2021 28660 28779 28420 28509 0 -591.83(-2.03%)
Apr 19, 2021 29356 29361 29014 29100 0 -584.99(-1.97%)
Apr 18, 2021 29688 29808 29531 29685 0 +2.00(+0.01%)
Apr 15, 2021 29789 29789 29622 29683 0 +40.68(+0.14%)
Apr 14, 2021 29574 29788 29559 29643 0 +21.70(+0.07%)
Apr 13, 2021 29718 29722 29567 29621 0 -130.62(-0.44%)
Apr 12, 2021 29606 29897 29574 29752 0 +212.88(+0.72%)
Apr 11, 2021 29874 29876 29539 29539 0 -229.33(-0.77%)
Apr 08, 2021 29866 30064 29768 29768 0 +59.08(+0.20%)
Apr 07, 2021 29676 29745 29516 29709 0 -21.81(-0.07%)
Apr 06, 2021 29743 29868 29524 29731 0 +34.16(+0.12%)
Apr 05, 2021 30209 30209 29666 29697 0 -392.62(-1.30%)
Apr 04, 2021 30085 30195 30024 30089 0 +235.25(+0.79%)
Apr 01, 2021 29705 29870 29694 29854 0 +465.13(+1.58%)
Mar 31, 2021 29442 29585 29319 29389 0 +210.07(+0.72%)
Mar 30, 2021 29278 29349 29166 29179 0 -253.90(-0.86%)
Mar 29, 2021 29365 29478 29284 29433 0 +48.18(+0.16%)
Mar 28, 2021 29478 29578 29201 29385 0 +207.82(+0.71%)
Mar 25, 2021 29069 29241 28953 29177 0 +446.82(+1.56%)
Mar 24, 2021 28457 28822 28415 28730 0 +324.36(+1.14%)
Mar 23, 2021 28766 28868 28379 28406 0 -590.40(-2.04%)
Mar 22, 2021 29381 29497 28996 28996 0 -178.23(-0.61%)
Mar 21, 2021 29444 29473 29108 29174 0 -617.90(-2.07%)
Mar 18, 2021 29905 30050 29621 29792 0 -424.70(-1.41%)
Mar 17, 2021 30148 30485 30042 30217 0 +302.42(+1.01%)
Mar 16, 2021 29837 29985 29825 29914 0 -6.76(-0.02%)
Mar 15, 2021 29770 30026 29755 29921 0 +154.12(+0.52%)
Mar 14, 2021 29804 29885 29670 29767 0 +49.14(+0.17%)
Mar 11, 2021 29288 29744 29210 29718 0 +506.19(+1.73%)
Mar 10, 2021 29212 0 +175.08(+0.60%)
Mar 09, 2021 29037 0 +8.62(+0.03%)
Mar 08, 2021 29028 0 +284.69(+0.99%)
Mar 07, 2021 28743 0 -121.07(-0.42%)
Mar 04, 2021 28864 0 -65.79(-0.23%)
Mar 03, 2021 28930 0 -628.99(-2.13%)
Mar 02, 2021 29559 0 +150.93(+0.51%)
Mar 01, 2021 29408 0 -255.33(-0.86%)
Feb 28, 2021 29664 0 +697.49(+2.41%)
Feb 25, 2021 28966 0 -1202.26(-3.99%)
Feb 24, 2021 30168 0 +496.57(+1.67%)
Feb 23, 2021 29672 0 -484.33(-1.61%)
Feb 21, 2021 30156 0 +138.11(+0.46%)
Feb 18, 2021 30018 0 -218.17(-0.72%)
Feb 17, 2021 30236 0 -56.10(-0.19%)
Feb 16, 2021 30292 0 -175.56(-0.58%)
Feb 15, 2021 30468 0 +383.60(+1.28%)
Feb 14, 2021 30084 0 +564.08(+1.91%)
Feb 11, 2021 29520 0 -42.86(-0.14%)
Feb 09, 2021 29563 0 +57.00(+0.19%)
Feb 08, 2021 29506 0 +117.43(+0.40%)
Feb 07, 2021 29388 0 +609.31(+2.12%)
Feb 04, 2021 28779 0 +437.24(+1.54%)
Feb 03, 2021 28342 0 -304.55(-1.06%)
Feb 02, 2021 28646 0 +284.33(+1.00%)
Feb 01, 2021 28362 0 +271.12(+0.97%)
Jan 31, 2021 28091 0 +427.66(+1.55%)
Jan 28, 2021 27663 0 -534.03(-1.89%)
Jan 27, 2021 28197 0 -437.79(-1.53%)
Jan 26, 2021 28635 0 +89.03(+0.31%)
Jan 25, 2021 28546 0 -276.11(-0.96%)
Jan 24, 2021 28822 0 +190.84(+0.67%)
Jan 21, 2021 28631 0 -125.41(-0.44%)
Jan 20, 2021 28757 0 +233.60(+0.82%)
Jan 19, 2021 28523 0 -110.20(-0.38%)
Jan 18, 2021 28633 0 +391.25(+1.39%)
Jan 17, 2021 28242 0 -276.97(-0.97%)
Jan 14, 2021 28519 0 -179.08(-0.62%)
Jan 13, 2021 28698 0 +241.67(+0.85%)
Jan 12, 2021 28457 0 +292.25(+1.04%)
Jan 11, 2021 28164 0 +25.31(+0.09%)
Jan 07, 2021 28139 0 +648.90(+2.36%)
Jan 06, 2021 27490 0 +434.19(+1.60%)
Jan 05, 2021 27056 0 -102.69(-0.38%)
Jan 04, 2021 27159 0 -99.75(-0.37%)
Jan 03, 2021 27258 0 -185.79(-0.68%)
Dec 29, 2020 27444 0 -123.98(-0.45%)
Dec 28, 2020 27568 0 +714.12(+2.66%)
Dec 27, 2020 26854 0 +197.42(+0.74%)
Dec 24, 2020 26657 0 -11.74(-0.04%)
Dec 23, 2020 26668 0 +143.56(+0.54%)
Dec 22, 2020 26525 0 +88.40(+0.33%)
Dec 21, 2020 26436 0 -278.03(-1.04%)
Dec 20, 2020 26714 0 -48.97(-0.18%)
Dec 17, 2020 26763 0 -43.28(-0.16%)
Dec 16, 2020 26807 0 +49.27(+0.18%)
Dec 15, 2020 26757 0 +69.56(+0.26%)
Dec 14, 2020 26688 0 -44.60(-0.17%)
Dec 13, 2020 26732 0 +79.92(+0.30%)
Dec 10, 2020 26653 0 -103.72(-0.39%)
Dec 09, 2020 26756 0 -61.70(-0.23%)
Dec 08, 2020 26818 0 +350.86(+1.33%)
Dec 07, 2020 26467 0 -80.36(-0.30%)
Dec 06, 2020 26547 0 -203.80(-0.76%)
Dec 03, 2020 26751 0 -58.13(-0.22%)
Dec 02, 2020 26809 0 +8.39(+0.03%)
Dec 01, 2020 26885 26890 26695 26801 0 +13.44(+0.05%)
Nov 30, 2020 26788 0 +353.92(+1.34%)
Nov 29, 2020 26434 0 -211.09(-0.79%)
Nov 26, 2020 26645 0 +107.40(+0.40%)
Nov 25, 2020 26537 0 +240.45(+0.91%)
Nov 24, 2020 26297 0 +131.27(+0.50%)
Nov 23, 2020 26166 0 +638.22(+2.50%)
Nov 19, 2020 25527 0 -487.25(-1.87%)
Nov 16, 2020 26015 0 +107.69(+0.42%)
Nov 15, 2020 25907 0 +521.06(+2.05%)
Nov 12, 2020 25386 0 -135.01(-0.53%)
Nov 11, 2020 25521 0 +171.28(+0.68%)
Nov 10, 2020 25350 0 +444.01(+1.78%)
Nov 09, 2020 24906 0 +65.75(+0.26%)
Nov 08, 2020 24840 0 +514.61(+2.12%)
Nov 05, 2020 24325 0 +219.95(+0.91%)
Nov 04, 2020 24105 0 +410.05(+1.73%)
Nov 03, 2020 23695 0 +399.75(+1.72%)
Nov 01, 2020 23295 0 +318.35(+1.39%)
Oct 29, 2020 22977 0 -354.81(-1.52%)
Oct 28, 2020 23171 23374 23171 23332 0 -86.57(-0.37%)
Oct 27, 2020 23373 23451 23334 23419 0 -67.29(-0.29%)
Oct 26, 2020 23377 23486 23232 23486 0 -8.54(-0.04%)
Oct 25, 2020 23521 23573 23476 23494 0 -22.25(-0.09%)
Oct 22, 2020 23559 23588 23469 23517 0 +42.32(+0.18%)
Oct 21, 2020 23526 23556 23436 23474 0 -165.19(-0.70%)
Oct 20, 2020 23616 23702 23611 23639 0 +72.42(+0.31%)
Oct 19, 2020 23588 23675 23518 23567 0 -104.09(-0.44%)
Oct 18, 2020 23544 23707 23544 23671 0 +260.50(+1.11%)
Oct 15, 2020 23478 23539 23383 23411 0 -96.60(-0.41%)
Oct 14, 2020 23548 23581 23458 23507 0 -119.50(-0.51%)
Oct 13, 2020 23546 23657 23519 23627 0 +24.95(+0.11%)
Oct 12, 2020 23668 23668 23491 23602 0 +43.09(+0.18%)
Oct 11, 2020 23589 23598 23501 23559 0 -61.00(-0.26%)
Oct 08, 2020 23714 23726 23553 23620 0 -27.38(-0.12%)
Oct 07, 2020 23506 23702 23478 23647 0 +224.25(+0.96%)
Oct 06, 2020 23272 23433 23272 23423 0 -10.91(-0.05%)
Oct 05, 2020 23420 23441 23331 23434 0 +121.59(+0.52%)
Oct 04, 2020 23254 23377 23253 23312 0 +282.24(+1.23%)
Oct 01, 2020 23295 23366 22951 23030 0 -155.22(-0.67%)
Sep 30, 2020 23185 23185 23185 23185 0 +0.00(+0.00%)
Sep 29, 2020 23479 23522 23171 23185 0 -353.98(-1.50%)
Sep 28, 2020 23410 23623 23348 23539 0 +27.48(+0.12%)
Sep 27, 2020 23392 23516 23303 23512 0 +307.00(+1.32%)
Sep 24, 2020 23217 23273 23155 23205 0 +116.80(+0.51%)
Sep 23, 2020 23215 23235 23039 23088 0 -258.67(-1.11%)
Sep 22, 2020 23246 23370 23154 23346 0 -13.81(-0.06%)
Sep 17, 2020 23321 23398 23290 23360 0 +40.93(+0.18%)
Sep 16, 2020 23417 23446 23272 23319 0 -156.16(-0.67%)
Sep 15, 2020 23425 23506 23397 23476 0 +20.64(+0.09%)
Sep 14, 2020 23439 23478 23351 23455 0 -104.41(-0.44%)
Sep 13, 2020 23431 23582 23429 23559 0 +152.81(+0.65%)
Sep 10, 2020 23115 23413 23115 23406 0 +171.02(+0.74%)
Sep 09, 2020 23193 23250 23134 23235 0 +202.93(+0.88%)
Sep 08, 2020 22967 23059 22879 23033 0 -241.59(-1.04%)
Sep 07, 2020 23189 23278 23130 23274 0 +184.18(+0.80%)
Sep 06, 2020 23145 23218 23087 23090 0 -115.48(-0.50%)
Sep 03, 2020 23130 23258 23099 23205 0 -260.10(-1.11%)
Sep 02, 2020 23524 23581 23426 23466 0 +218.38(+0.94%)
Sep 01, 2020 23261 23287 23171 23247 0 +109.08(+0.47%)
Aug 31, 2020 23090 23207 23048 23138 0 -1.69(-0.01%)
Aug 30, 2020 23147 23342 23103 23140 0 +257.11(+1.12%)
Aug 27, 2020 23232 23376 22595 22883 0 -326.21(-1.41%)
Aug 26, 2020 23311 23323 23178 23209 0 -82.00(-0.35%)
Aug 25, 2020 23257 23349 23203 23291 0 -5.91(-0.03%)
Aug 24, 2020 23243 23431 23225 23297 0 +311.26(+1.35%)
Aug 23, 2020 22913 23013 22863 22986 0 +65.21(+0.28%)
Aug 20, 2020 23023 23135 22920 22920 0 +39.68(+0.17%)
Aug 19, 2020 23004 23078 22852 22881 0 -229.99(-1.00%)
Aug 18, 2020 22998 23150 22954 23111 0 +59.53(+0.26%)
Aug 17, 2020 23098 23128 22949 23051 0 -45.67(-0.20%)
Aug 16, 2020 23189 23249 23069 23097 0 -192.61(-0.83%)
Aug 13, 2020 23324 23339 23223 23289 0 +39.75(+0.17%)
Aug 12, 2020 23123 23317 23112 23250 0 +405.65(+1.78%)
Aug 11, 2020 22747 22874 22671 22844 0 +93.72(+0.41%)
Aug 10, 2020 22506 22761 22497 22750 0 +420.30(+1.88%)
Aug 06, 2020 22434 22436 22205 22330 0 -88.21(-0.39%)
Aug 05, 2020 22472 22588 22363 22418 0 -96.70(-0.43%)
Aug 04, 2020 22480 22554 22356 22515 0 -58.81(-0.26%)
Aug 03, 2020 22380 22604 22380 22574 0 +378.28(+1.70%)
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