Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 93.72 93.72 91.73 92.50 150,581 -2.07(-2.19%)
Apr 15, 2024 96.91 97.75 93.81 94.57 105,114 -1.45(-1.51%)
Apr 12, 2024 96.52 97.67 95.24 96.02 148,146 -1.20(-1.23%)
Apr 11, 2024 98.20 98.20 96.52 97.22 90,143 -0.37(-0.38%)
Apr 10, 2024 98.34 99.33 96.28 97.59 92,272 -3.53(-3.49%)
Apr 09, 2024 102.09 102.09 99.17 101.12 54,654 -0.53(-0.52%)
Apr 08, 2024 102.88 103.42 101.55 101.65 85,115 -0.14(-0.14%)
Apr 05, 2024 99.63 102.43 99.36 101.79 92,663 +1.99(+1.99%)
Apr 04, 2024 102.18 103.22 99.25 99.80 106,019 -1.51(-1.49%)
Apr 03, 2024 98.13 102.05 98.13 101.31 76,766 +2.86(+2.91%)
Apr 02, 2024 99.17 99.22 97.30 98.45 129,554 -1.56(-1.56%)
Apr 01, 2024 102.27 102.50 99.54 100.01 57,275 -1.65(-1.62%)
Mar 28, 2024 101.55 102.38 100.58 101.66 125,831 +0.61(+0.60%)
Mar 27, 2024 101.60 102.05 100.56 101.05 85,692 +0.44(+0.44%)
Mar 26, 2024 99.74 100.75 99.47 100.61 88,141 +1.31(+1.32%)
Mar 25, 2024 100.58 100.89 99.29 99.30 48,629 -0.80(-0.80%)
Mar 22, 2024 102.06 102.06 98.82 100.10 86,852 -2.21(-2.16%)
Mar 21, 2024 98.98 103.45 97.54 102.31 193,581 +4.31(+4.40%)
Mar 20, 2024 97.61 98.51 96.19 98.00 231,068 +0.50(+0.51%)
Mar 19, 2024 95.02 97.58 94.94 97.50 128,654 +2.31(+2.43%)
Mar 18, 2024 95.51 96.85 93.27 95.19 146,454 +0.43(+0.45%)
Mar 15, 2024 92.57 94.85 92.57 94.76 494,296 +1.54(+1.65%)
Mar 14, 2024 94.04 94.46 92.01 93.22 110,129 -1.41(-1.49%)
Mar 13, 2024 95.12 95.90 94.23 94.63 79,612 -0.83(-0.87%)
Mar 12, 2024 95.82 96.09 94.45 95.46 91,583 -0.11(-0.12%)
Mar 11, 2024 96.25 96.25 93.33 95.57 89,556 -0.47(-0.49%)
Mar 08, 2024 97.22 97.56 95.30 96.04 154,982 -0.19(-0.20%)
Mar 07, 2024 95.21 96.40 94.26 96.23 115,136 +1.48(+1.56%)
Mar 06, 2024 94.56 95.51 93.21 94.75 136,535 +1.54(+1.65%)
Mar 05, 2024 96.28 96.28 93.00 93.21 119,954 -3.53(-3.65%)
Mar 04, 2024 103.10 104.19 95.67 96.74 173,970 -5.53(-5.41%)
Mar 01, 2024 102.55 104.28 100.78 102.27 170,314 +2.03(+2.03%)
Feb 29, 2024 101.03 102.85 99.38 100.24 186,553 -0.79(-0.78%)
Feb 28, 2024 98.65 103.45 98.41 101.03 168,532 +1.34(+1.34%)
Feb 27, 2024 97.21 100.08 97.15 99.69 129,112 +3.55(+3.69%)
Feb 26, 2024 94.90 97.32 94.89 96.14 97,127 +0.97(+1.02%)
Feb 23, 2024 94.90 96.41 94.37 95.17 92,541 +0.40(+0.42%)
Feb 22, 2024 94.30 96.87 93.78 94.77 98,036 +3.16(+3.46%)
Feb 21, 2024 92.06 93.03 90.60 91.61 68,050 -0.36(-0.39%)
Feb 20, 2024 92.31 92.31 89.76 91.97 87,590 -0.64(-0.70%)
Feb 16, 2024 92.88 93.44 91.44 92.61 74,363 -1.44(-1.53%)
Feb 15, 2024 92.48 96.78 91.98 94.05 84,986 +2.17(+2.36%)
Feb 14, 2024 90.89 92.23 89.75 91.88 76,849 +2.72(+3.05%)
Feb 13, 2024 92.71 92.71 88.41 89.16 163,385 -7.16(-7.43%)
Feb 12, 2024 94.48 96.96 94.17 96.32 132,136 +1.89(+2.00%)
Feb 09, 2024 93.28 96.51 92.16 94.43 203,779 +1.05(+1.12%)
Feb 08, 2024 91.44 93.68 91.17 93.38 109,921 +1.82(+1.99%)
Feb 07, 2024 91.70 92.72 91.27 91.56 75,021 -0.03(-0.03%)
Feb 06, 2024 91.32 92.21 90.74 91.59 58,962 +0.04(+0.04%)
Feb 05, 2024 91.91 92.43 90.22 91.55 60,154 -1.64(-1.76%)
Feb 02, 2024 93.11 94.43 92.23 93.19 58,259 -1.04(-1.10%)
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