Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.49 19.83 19.25 19.82 37,459,048 +0.29(+1.47%)
Oct 29, 2020 19.45 19.75 19.18 19.53 49,975,972 -0.04(-0.19%)
Oct 28, 2020 19.61 19.85 19.22 19.57 59,320,796 -0.59(-2.93%)
Oct 27, 2020 20.89 20.89 20.16 20.16 53,648,392 -0.81(-3.88%)
Oct 26, 2020 21.22 21.27 20.88 20.97 36,778,024 -0.54(-2.49%)
Oct 23, 2020 21.79 21.80 21.36 21.51 26,580,904 +0.03(+0.13%)
Oct 22, 2020 20.94 21.55 20.89 21.48 34,825,568 +0.51(+2.42%)
Oct 21, 2020 21.08 21.20 20.88 20.97 31,917,696 -0.10(-0.48%)
Oct 20, 2020 21.00 21.37 20.96 21.07 37,597,796 +0.25(+1.20%)
Oct 19, 2020 21.15 21.16 20.80 20.82 40,458,812 -0.30(-1.40%)
Oct 16, 2020 21.26 21.46 20.89 21.12 46,694,276 -0.08(-0.39%)
Oct 15, 2020 21.31 21.33 21.02 21.20 65,228,608 -0.28(-1.29%)
Oct 14, 2020 22.42 22.57 21.46 21.48 81,651,520 -1.38(-6.02%)
Oct 13, 2020 23.49 23.56 22.82 22.86 32,380,182 -0.87(-3.66%)
Oct 12, 2020 23.28 23.78 23.24 23.73 27,966,148 +0.35(+1.50%)
Oct 09, 2020 23.46 23.57 23.11 23.37 30,534,762 +0.00(+0.00%)
Oct 08, 2020 22.99 23.40 22.79 23.37 28,653,380 +0.45(+1.98%)
Oct 07, 2020 22.56 23.03 22.53 22.92 37,496,680 +0.58(+2.61%)
Oct 06, 2020 22.80 23.10 22.21 22.34 33,529,850 -0.25(-1.10%)
Oct 05, 2020 22.38 22.73 22.38 22.59 24,464,952 +0.43(+1.92%)
Oct 02, 2020 21.39 22.26 21.32 22.16 28,399,484 +0.40(+1.82%)
Oct 01, 2020 21.78 22.00 21.40 21.77 42,076,184 +0.05(+0.21%)
Sep 30, 2020 21.58 22.05 21.48 21.72 46,611,572 +0.23(+1.07%)
Sep 29, 2020 21.92 21.92 21.31 21.49 41,598,112 -0.52(-2.35%)
Sep 28, 2020 22.16 22.42 21.95 22.01 44,465,736 +0.17(+0.76%)
Sep 25, 2020 21.36 21.91 21.26 21.84 32,719,612 +0.30(+1.37%)
Sep 24, 2020 21.21 21.92 20.84 21.55 46,875,968 +0.45(+2.15%)
Sep 23, 2020 21.97 22.29 21.09 21.09 49,416,068 -0.76(-3.47%)
Sep 22, 2020 22.16 22.51 21.74 21.85 43,046,436 -0.36(-1.62%)
Sep 21, 2020 22.59 22.65 21.92 22.21 60,788,348 -1.01(-4.34%)
Sep 18, 2020 23.04 23.47 23.01 23.22 124,637,136 +0.02(+0.08%)
Sep 17, 2020 23.31 23.49 23.01 23.20 55,757,068 -0.55(-2.33%)
Sep 16, 2020 22.98 24.02 22.87 23.75 56,043,868 +0.77(+3.34%)
Sep 15, 2020 23.06 23.13 22.69 22.99 45,403,120 +0.06(+0.28%)
Sep 14, 2020 22.52 23.07 22.39 22.92 53,881,708 +0.50(+2.22%)
Sep 11, 2020 22.10 22.47 21.91 22.42 37,732,128 +0.30(+1.34%)
Sep 10, 2020 22.20 22.79 22.04 22.13 58,665,232 +0.10(+0.46%)
Sep 09, 2020 22.18 22.24 21.90 22.03 53,472,440 -0.12(-0.54%)
Sep 08, 2020 22.43 22.68 21.93 22.15 53,079,396 -0.76(-3.31%)
Sep 04, 2020 23.10 23.27 22.40 22.90 52,759,604 +0.25(+1.10%)
Sep 03, 2020 22.91 23.43 22.45 22.65 45,799,152 -0.05(-0.20%)
Sep 02, 2020 22.18 22.78 22.11 22.70 43,644,964 +0.48(+2.16%)
Sep 01, 2020 22.19 22.48 21.93 22.22 33,040,172 -0.09(-0.41%)
Aug 31, 2020 22.63 22.64 22.26 22.31 29,857,798 -0.50(-2.19%)
Aug 28, 2020 22.87 22.89 22.49 22.81 27,921,946 +0.09(+0.41%)
Aug 27, 2020 22.16 22.89 22.15 22.72 39,708,060 +0.51(+2.29%)
Aug 26, 2020 22.64 22.71 22.21 22.21 30,656,806 -0.53(-2.32%)
Aug 25, 2020 22.86 23.00 22.45 22.74 37,947,320 +0.11(+0.49%)
Aug 24, 2020 21.99 22.64 21.81 22.63 39,914,508 +0.79(+3.60%)
Aug 21, 2020 21.84 22.09 21.73 21.84 29,437,900 -0.10(-0.46%)
Aug 20, 2020 21.93 22.12 21.80 21.94 38,959,988 -0.30(-1.33%)
Aug 19, 2020 22.18 22.53 22.03 22.24 36,396,660 +0.03(+0.13%)
Aug 18, 2020 22.56 22.59 22.18 22.21 32,082,626 -0.40(-1.76%)
Aug 17, 2020 23.13 23.23 22.58 22.61 39,653,068 -0.77(-3.28%)
Aug 14, 2020 22.90 23.55 22.76 23.37 28,945,858 +0.26(+1.12%)
Aug 13, 2020 23.05 23.31 22.80 23.12 29,631,064 -0.16(-0.67%)
Aug 12, 2020 24.00 24.15 22.84 23.27 46,419,004 -0.12(-0.51%)
Aug 11, 2020 23.37 24.15 23.28 23.39 59,500,148 +0.57(+2.51%)
Aug 10, 2020 23.30 23.54 22.38 22.82 54,770,188 -0.34(-1.48%)
Aug 07, 2020 22.29 23.30 22.17 23.16 50,083,360 +0.77(+3.42%)
Aug 06, 2020 22.36 22.64 22.28 22.40 48,336,372 -0.06(-0.25%)
Aug 05, 2020 22.45 22.77 22.40 22.45 36,003,688 +0.17(+0.74%)
Aug 04, 2020 22.27 22.35 22.11 22.29 30,526,782 -0.06(-0.29%)
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