Financial News

Store Capital Corp (NY: STOR )

34.73 USD +0.11 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.64 27.95 27.10 27.43 2,899,144 +0.20(+0.73%)
Sep 29, 2020 27.51 27.65 26.77 27.23 2,129,684 -0.71(-2.54%)
Sep 28, 2020 27.43 28.04 27.35 27.94 1,941,624 +1.12(+4.18%)
Sep 25, 2020 26.20 26.84 26.01 26.82 1,920,900 +0.57(+2.17%)
Sep 24, 2020 26.15 26.79 25.91 26.25 2,275,232 +0.07(+0.27%)
Sep 23, 2020 26.90 27.23 26.16 26.18 2,708,141 -0.76(-2.82%)
Sep 22, 2020 26.51 27.66 26.46 26.94 3,746,836 +0.52(+1.97%)
Sep 21, 2020 27.50 27.59 26.36 26.42 3,349,492 -1.68(-5.98%)
Sep 18, 2020 28.85 28.92 28.06 28.10 4,399,200 -1.07(-3.67%)
Sep 17, 2020 29.23 29.63 28.96 29.17 2,231,611 -0.19(-0.65%)
Sep 16, 2020 29.65 29.92 29.34 29.36 3,308,917 -0.14(-0.47%)
Sep 15, 2020 28.98 29.76 28.79 29.50 3,623,331 +1.05(+3.69%)
Sep 14, 2020 27.86 28.52 27.86 28.45 2,193,441 +0.82(+2.97%)
Sep 11, 2020 28.31 28.45 27.44 27.63 1,920,100 -0.63(-2.23%)
Sep 10, 2020 28.21 28.80 28.08 28.26 2,559,413 -0.09(-0.32%)
Sep 09, 2020 27.93 28.40 27.77 28.35 3,190,764 +0.64(+2.31%)
Sep 08, 2020 27.77 28.08 27.29 27.71 2,341,574 -0.20(-0.72%)
Sep 04, 2020 27.95 28.52 27.21 27.91 2,697,300 +0.11(+0.40%)
Sep 03, 2020 27.80 28.12 27.41 27.80 3,638,493 +0.09(+0.32%)
Sep 02, 2020 27.18 27.72 26.86 27.71 2,385,639 +0.53(+1.95%)
Sep 01, 2020 26.78 27.28 26.50 27.18 2,244,946 +0.14(+0.52%)
Aug 31, 2020 27.60 27.63 26.66 27.04 3,178,714 -0.56(-2.03%)
Aug 28, 2020 27.25 27.63 26.90 27.60 2,156,300 +0.59(+2.18%)
Aug 27, 2020 26.36 27.23 26.36 27.01 2,181,107 +0.65(+2.47%)
Aug 26, 2020 26.66 26.74 26.25 26.36 2,271,749 -0.30(-1.13%)
Aug 25, 2020 27.19 27.20 26.14 26.66 3,332,320 -0.31(-1.15%)
Aug 24, 2020 26.20 26.97 25.85 26.97 3,944,981 +0.91(+3.49%)
Aug 21, 2020 25.87 26.08 25.62 26.06 2,817,300 +0.20(+0.77%)
Aug 20, 2020 24.94 26.14 24.82 25.86 3,623,124 +0.96(+3.86%)
Aug 19, 2020 25.38 25.65 24.70 24.90 4,128,462 -0.48(-1.89%)
Aug 18, 2020 25.99 26.04 25.22 25.38 4,616,381 -0.61(-2.35%)
Aug 17, 2020 25.90 26.06 25.46 25.99 2,828,043 +0.73(+2.89%)
Aug 14, 2020 25.17 25.65 25.08 25.26 1,326,900 -0.11(-0.43%)
Aug 13, 2020 25.56 25.93 25.27 25.37 1,520,052 -0.38(-1.48%)
Aug 12, 2020 25.77 25.97 25.43 25.75 999,965 +0.18(+0.70%)
Aug 11, 2020 26.00 26.31 25.48 25.57 3,137,857 +0.01(+0.04%)
Aug 10, 2020 25.99 26.25 25.56 25.56 1,696,400 -0.35(-1.35%)
Aug 07, 2020 24.65 25.92 24.65 25.91 3,093,400 +1.11(+4.48%)
Aug 06, 2020 24.66 25.16 24.45 24.80 2,739,379 -0.10(-0.40%)
Aug 05, 2020 24.36 24.98 24.27 24.90 3,140,637 +0.47(+1.92%)
Aug 04, 2020 23.45 24.60 23.41 24.43 2,649,474 +0.97(+4.13%)
Aug 03, 2020 23.60 23.73 23.18 23.46 1,953,509 -0.23(-0.97%)
Jul 31, 2020 23.80 23.80 23.12 23.69 2,276,300 -0.01(-0.04%)
Jul 30, 2020 23.52 23.90 23.28 23.70 1,258,460 -0.33(-1.37%)
Jul 29, 2020 23.70 24.04 23.33 24.03 2,127,603 +0.51(+2.17%)
Jul 28, 2020 23.22 23.68 22.92 23.52 1,435,208 +0.19(+0.81%)
Jul 27, 2020 22.59 23.36 22.23 23.33 1,899,304 +0.68(+3.00%)
Jul 24, 2020 22.52 22.95 22.41 22.65 2,382,300 +0.12(+0.53%)
Jul 23, 2020 23.01 23.29 22.19 22.53 2,826,480 -0.73(-3.14%)
Jul 22, 2020 22.40 23.41 22.35 23.26 2,270,606 +0.69(+3.06%)
Jul 21, 2020 22.68 22.98 22.45 22.57 3,433,376 +0.13(+0.58%)
Jul 20, 2020 22.74 23.12 22.18 22.44 3,207,101 -0.39(-1.71%)
Jul 17, 2020 22.46 22.89 22.07 22.83 2,394,800 +0.49(+2.19%)
Jul 16, 2020 22.18 22.56 22.02 22.34 2,859,094 -0.10(-0.45%)
Jul 15, 2020 22.71 22.86 22.18 22.44 4,612,703 +0.39(+1.77%)
Jul 14, 2020 22.15 22.42 21.80 22.05 2,578,724 -0.10(-0.45%)
Jul 13, 2020 22.20 22.75 21.72 22.15 2,930,624 +0.03(+0.14%)
Jul 10, 2020 21.40 22.15 21.17 22.12 4,790,800 +0.68(+3.17%)
Jul 09, 2020 22.23 22.33 21.00 21.44 3,889,837 -0.86(-3.86%)
Jul 08, 2020 22.39 22.64 21.95 22.30 4,138,100 -0.08(-0.36%)
Jul 07, 2020 23.20 23.20 22.37 22.38 1,755,842 -1.19(-5.05%)
Jul 06, 2020 24.03 24.16 23.35 23.57 1,847,198 +0.11(+0.47%)
Jul 02, 2020 24.50 24.61 23.33 23.46 2,021,500 -0.44(-1.84%)
Jul 01, 2020 23.96 24.36 23.71 23.90 2,476,137 +0.09(+0.38%)
Jun 30, 2020 23.86 24.26 23.38 23.81 2,846,402 -0.14(-0.58%)
Jun 29, 2020 23.68 24.05 23.02 23.95 2,571,773 +0.31(+1.31%)
Jun 26, 2020 24.15 24.31 23.47 23.64 3,223,500 -0.69(-2.84%)
Jun 25, 2020 23.27 24.34 23.26 24.33 2,476,630 +0.55(+2.31%)
Jun 24, 2020 24.00 24.05 22.67 23.78 4,523,494 -0.62(-2.54%)
Jun 23, 2020 24.58 24.81 24.15 24.40 2,405,297 +0.14(+0.58%)
Jun 22, 2020 24.38 24.48 23.79 24.26 3,976,116 -0.24(-0.98%)
Jun 19, 2020 25.59 25.86 24.36 24.50 12,058,600 -0.56(-2.23%)
Jun 18, 2020 24.56 25.56 24.40 25.06 4,793,916 -0.11(-0.44%)
Jun 17, 2020 25.90 26.01 25.06 25.17 4,314,346 -0.46(-1.79%)
Jun 16, 2020 26.31 26.59 24.85 25.63 4,799,516 +0.68(+2.73%)
Jun 15, 2020 22.43 25.56 22.28 24.95 7,087,172 +1.40(+5.94%)
Jun 12, 2020 23.63 24.00 22.50 23.55 3,198,300 +1.29(+5.80%)
Jun 11, 2020 21.74 23.15 21.32 22.26 4,468,048 -1.80(-7.48%)
Jun 10, 2020 25.23 25.31 23.54 24.06 4,266,626 -1.30(-5.13%)
Jun 09, 2020 25.69 25.83 25.01 25.36 6,642,929 -1.22(-4.59%)
Jun 08, 2020 27.11 27.15 25.97 26.58 5,156,626 +1.67(+6.70%)
Jun 05, 2020 25.90 26.97 24.74 24.91 7,957,600 +1.58(+6.77%)
Jun 04, 2020 22.81 23.38 22.09 23.33 4,674,765 +0.53(+2.32%)
Jun 03, 2020 21.15 23.00 21.15 22.80 5,154,331 +2.03(+9.77%)
Jun 02, 2020 21.09 21.38 20.68 20.77 3,577,070 -0.03(-0.14%)
Jun 01, 2020 19.36 20.90 19.27 20.80 3,028,078 +1.46(+7.55%)
May 29, 2020 19.80 20.04 19.26 19.34 4,294,100 -0.79(-3.92%)
May 28, 2020 20.53 20.63 19.90 20.13 3,389,080 -0.46(-2.23%)
May 27, 2020 20.90 21.03 19.85 20.59 3,792,305 +0.60(+3.00%)
May 26, 2020 19.90 20.39 19.63 19.99 3,691,660 +1.27(+6.78%)
May 22, 2020 18.82 18.84 18.31 18.72 2,007,600 -0.09(-0.48%)
May 21, 2020 18.07 18.92 18.00 18.81 2,810,061 +0.63(+3.47%)
May 20, 2020 18.88 18.95 18.02 18.18 3,785,292 -0.52(-2.78%)
May 19, 2020 18.28 19.03 17.85 18.70 6,347,578 +0.43(+2.35%)
May 18, 2020 18.23 18.73 18.11 18.27 6,983,242 +1.12(+6.53%)
May 15, 2020 17.40 17.48 16.77 17.15 8,731,700 -0.35(-2.00%)
May 14, 2020 17.51 17.78 16.63 17.50 8,024,359 -0.53(-2.94%)
May 13, 2020 18.88 18.98 17.94 18.03 5,907,501 -1.12(-5.85%)
May 12, 2020 20.09 20.27 18.96 19.15 8,679,351 -0.85(-4.25%)
May 11, 2020 19.75 20.21 19.45 20.00 42,708,950 +0.02(+0.10%)
May 08, 2020 20.66 20.69 19.81 19.98 10,695,700 -0.36(-1.77%)
May 07, 2020 20.06 20.89 19.97 20.34 12,075,555 +1.46(+7.73%)
May 06, 2020 19.00 19.60 18.50 18.88 3,674,852 +0.62(+3.40%)
May 05, 2020 18.78 19.19 18.01 18.26 4,165,340 -0.01(-0.05%)
May 04, 2020 17.96 18.39 17.20 18.27 3,810,277 -0.93(-4.84%)
May 01, 2020 19.16 19.47 18.89 19.20 3,527,600 -0.87(-4.33%)
Apr 30, 2020 19.90 20.15 19.06 20.07 5,024,313 +0.01(+0.05%)
Apr 29, 2020 19.60 20.74 19.39 20.06 7,485,684 +1.99(+11.01%)
Apr 28, 2020 17.83 18.59 17.44 18.07 5,650,185 +1.03(+6.04%)
Apr 27, 2020 16.00 17.21 15.70 17.04 6,468,907 +1.25(+7.92%)
Apr 24, 2020 15.64 15.90 15.44 15.79 4,436,200 +0.14(+0.89%)
Apr 23, 2020 15.82 16.26 15.57 15.65 3,849,675 -0.09(-0.57%)
Apr 22, 2020 16.12 16.24 15.60 15.74 3,882,031 +0.03(+0.19%)
Apr 21, 2020 15.87 16.24 15.42 15.71 6,126,502 -0.67(-4.09%)
Apr 20, 2020 16.10 16.66 15.63 16.38 7,203,292 -0.58(-3.42%)
Apr 17, 2020 17.57 18.23 16.72 16.96 10,592,800 +0.65(+3.99%)
Apr 16, 2020 17.29 17.38 16.27 16.31 5,254,414 -0.71(-4.17%)
Apr 15, 2020 17.96 18.18 16.76 17.02 6,613,134 -1.53(-8.25%)
Apr 14, 2020 18.31 19.36 17.51 18.55 14,467,255 +0.81(+4.57%)
Apr 13, 2020 19.06 19.06 16.90 17.74 5,795,676 -0.69(-3.74%)
Apr 09, 2020 17.74 20.87 17.36 18.43 13,946,700 +1.83(+11.02%)
Apr 08, 2020 15.94 16.76 15.37 16.60 9,692,479 +1.41(+9.28%)
Apr 07, 2020 16.00 16.92 15.10 15.19 7,233,802 +0.22(+1.47%)
Apr 06, 2020 15.37 16.08 14.80 14.97 7,869,716 +0.39(+2.67%)
Apr 03, 2020 15.38 15.48 14.33 14.58 4,065,800 -0.98(-6.30%)
Apr 02, 2020 16.01 16.79 15.12 15.56 3,496,244 -0.69(-4.25%)
Apr 01, 2020 16.98 17.01 15.88 16.25 3,120,021 -1.87(-10.32%)
Mar 31, 2020 18.50 18.52 17.36 18.12 3,746,432 -0.53(-2.84%)
Mar 30, 2020 19.22 19.49 17.68 18.65 3,522,659 -1.13(-5.71%)
Mar 27, 2020 20.52 20.62 19.28 19.78 4,177,600 -1.72(-8.00%)
Mar 26, 2020 20.69 22.56 20.03 21.50 4,442,895 +1.11(+5.44%)
Mar 25, 2020 19.02 21.68 18.32 20.39 5,533,772 +1.79(+9.62%)
Mar 24, 2020 17.70 18.81 16.82 18.60 5,248,362 +1.91(+11.44%)
Mar 23, 2020 17.71 17.79 16.15 16.69 7,242,960 -1.13(-6.34%)
Mar 20, 2020 17.64 19.29 16.72 17.82 5,874,000 +0.77(+4.52%)
Mar 19, 2020 15.26 17.59 13.00 17.05 5,620,214 +1.79(+11.73%)
Mar 18, 2020 18.12 18.79 15.11 15.26 6,947,190 -4.10(-21.18%)
Mar 17, 2020 18.83 20.45 17.60 19.36 7,199,734 +0.96(+5.22%)
Mar 16, 2020 24.13 24.25 18.40 18.40 6,921,479 -8.71(-32.13%)
Mar 13, 2020 27.47 27.68 25.71 27.11 4,197,000 +0.96(+3.67%)
Mar 12, 2020 26.25 26.89 25.00 26.15 6,577,374 -2.46(-8.60%)
Mar 11, 2020 29.81 29.99 28.45 28.61 2,674,767 -2.02(-6.59%)
Mar 10, 2020 30.27 30.70 28.60 30.63 3,517,050 +1.20(+4.08%)
Mar 09, 2020 29.89 30.90 29.42 29.43 3,356,425 -2.67(-8.32%)
Mar 06, 2020 32.40 32.62 31.28 32.10 3,445,400 -0.98(-2.96%)
Mar 05, 2020 33.62 33.63 32.50 33.08 2,888,020 -0.98(-2.88%)
Mar 04, 2020 34.01 34.31 33.24 34.06 3,006,390 +0.78(+2.34%)
Mar 03, 2020 33.80 34.47 32.99 33.28 3,764,435 -0.47(-1.39%)
Mar 02, 2020 33.05 33.85 32.33 33.75 2,016,564 +0.89(+2.71%)
Feb 28, 2020 32.74 33.27 31.12 32.86 5,545,200 -0.62(-1.85%)
Feb 27, 2020 36.18 36.20 33.48 33.48 4,519,542 -2.93(-8.05%)
Feb 26, 2020 36.99 37.26 36.40 36.41 1,401,749 -0.64(-1.73%)
Feb 25, 2020 38.24 38.24 36.96 37.05 1,968,336 -1.10(-2.88%)
Feb 24, 2020 37.94 38.72 37.86 38.15 1,633,654 -0.13(-0.34%)
Feb 21, 2020 37.63 38.29 37.58 38.28 2,018,900 +0.65(+1.73%)
Feb 20, 2020 37.40 37.78 37.01 37.63 1,873,369 +0.35(+0.94%)
Feb 19, 2020 37.65 37.67 36.83 37.28 2,792,505 -0.56(-1.48%)
Feb 18, 2020 38.70 38.70 37.53 37.84 4,027,192 -0.96(-2.47%)
Feb 14, 2020 39.42 39.50 38.36 38.80 2,874,100 -0.50(-1.27%)
Feb 13, 2020 39.14 39.65 39.06 39.30 1,534,175 +0.25(+0.64%)
Feb 12, 2020 39.59 39.65 38.83 39.05 1,644,482 -0.65(-1.64%)
Feb 11, 2020 39.99 40.11 39.57 39.70 1,436,991 -0.35(-0.87%)
Feb 10, 2020 40.03 40.11 39.82 40.05 639,947 +0.21(+0.53%)
Feb 07, 2020 39.94 40.08 39.67 39.84 649,100 +0.07(+0.18%)
Feb 06, 2020 39.39 39.96 39.30 39.77 1,582,049 +0.43(+1.09%)
Feb 05, 2020 39.20 39.51 39.01 39.34 1,902,902 +0.05(+0.13%)
Feb 04, 2020 39.34 39.58 39.18 39.29 1,445,195 -0.14(-0.36%)
Feb 03, 2020 39.25 39.63 39.20 39.43 1,260,950 +0.18(+0.46%)
Jan 31, 2020 39.51 39.76 39.24 39.25 1,703,400 -0.19(-0.48%)
Jan 30, 2020 39.25 39.51 39.22 39.44 2,105,712 +0.09(+0.23%)
Jan 29, 2020 39.20 39.54 39.09 39.35 1,453,542 +0.31(+0.79%)
Jan 28, 2020 38.51 39.24 38.47 39.04 1,698,148 +0.58(+1.51%)
Jan 27, 2020 38.25 38.77 38.11 38.46 1,882,458 +0.01(+0.03%)
Jan 24, 2020 38.79 38.94 38.40 38.45 1,082,600 -0.28(-0.72%)
Jan 23, 2020 38.38 38.83 38.16 38.73 1,072,133 +0.42(+1.10%)
Jan 22, 2020 38.73 38.95 38.18 38.31 895,597 -0.33(-0.85%)
Jan 21, 2020 38.00 38.65 37.91 38.64 1,401,100 +0.75(+1.98%)
Jan 17, 2020 38.02 38.19 37.88 37.89 928,700 -0.13(-0.34%)
Jan 16, 2020 37.70 38.05 37.39 38.02 1,444,889 +0.04(+0.11%)
Jan 15, 2020 37.57 38.17 37.57 37.98 955,955 +0.55(+1.47%)
Jan 14, 2020 37.66 37.71 37.19 37.43 910,405 -0.18(-0.48%)
Jan 13, 2020 36.93 37.66 36.88 37.61 1,964,690 +0.71(+1.92%)
Jan 10, 2020 36.67 37.01 36.60 36.90 1,599,700 +0.31(+0.85%)
Jan 09, 2020 36.67 36.78 36.38 36.59 1,371,799 -0.08(-0.22%)
Jan 08, 2020 36.48 36.72 36.38 36.67 1,808,569 +0.27(+0.74%)
Jan 07, 2020 36.78 36.82 36.08 36.40 1,850,025 -0.44(-1.19%)
Jan 06, 2020 36.45 37.12 36.38 36.84 3,328,260 +0.08(+0.22%)
Jan 03, 2020 36.00 36.89 35.99 36.76 3,162,700 +0.67(+1.86%)
Jan 02, 2020 37.30 37.40 35.84 36.09 2,509,116 -1.15(-3.09%)
Dec 31, 2019 36.84 37.24 36.77 37.24 1,093,000 +0.37(+1.00%)
Dec 30, 2019 36.74 36.88 36.51 36.87 1,315,238 -0.20(-0.54%)
Dec 27, 2019 37.17 37.20 36.83 37.07 1,316,100 +0.05(+0.14%)
Dec 26, 2019 37.02 37.25 36.87 37.02 895,395 +0.15(+0.41%)
Dec 24, 2019 36.84 37.05 36.71 36.87 633,000 +0.12(+0.33%)
Dec 23, 2019 37.32 37.41 36.66 36.75 1,480,202 -0.38(-1.02%)
Dec 20, 2019 37.09 37.35 36.98 37.13 1,876,500 +0.08(+0.22%)
Dec 19, 2019 37.18 37.38 36.91 37.05 1,778,461 -0.09(-0.24%)
Dec 18, 2019 37.00 37.38 36.96 37.14 2,263,473 +0.13(+0.35%)
Dec 17, 2019 37.70 37.78 36.92 37.01 2,637,021 -0.41(-1.10%)
Dec 16, 2019 37.34 37.56 36.65 37.42 3,237,966 +0.12(+0.32%)
Dec 13, 2019 37.44 37.65 36.74 37.30 3,280,800 -0.10(-0.27%)
Dec 12, 2019 38.50 38.60 37.32 37.40 2,796,871 -1.16(-3.01%)
Dec 11, 2019 39.30 39.39 38.41 38.56 2,474,091 -0.86(-2.18%)
Dec 10, 2019 39.61 39.78 39.30 39.42 2,004,809 -0.09(-0.23%)
Dec 09, 2019 39.68 39.69 39.28 39.51 2,631,701 +0.10(+0.25%)
Dec 06, 2019 40.00 40.10 39.40 39.41 2,763,500 -0.61(-1.52%)
Dec 05, 2019 39.96 40.12 39.72 40.02 1,546,178 -0.08(-0.20%)
Dec 04, 2019 39.93 40.35 39.87 40.10 1,269,706 +0.11(+0.28%)
Dec 03, 2019 39.97 40.35 39.80 39.99 1,647,899 -0.04(-0.10%)
Dec 02, 2019 40.54 40.68 40.01 40.03 1,456,204 -0.68(-1.67%)
Nov 29, 2019 40.82 40.96 40.62 40.71 719,600 -0.05(-0.12%)
Nov 27, 2019 40.61 40.85 40.40 40.76 1,451,200 -0.04(-0.10%)
Nov 26, 2019 40.32 40.83 40.14 40.80 2,845,642 +0.56(+1.39%)
Nov 25, 2019 40.27 40.54 40.15 40.24 1,004,924 +0.09(+0.22%)
Nov 22, 2019 40.25 40.36 39.78 40.15 1,421,400 -0.10(-0.25%)
Nov 21, 2019 40.39 40.48 40.19 40.25 2,200,630 -0.18(-0.45%)
Nov 20, 2019 40.12 40.44 39.95 40.43 3,616,430 +0.39(+0.97%)
Nov 19, 2019 40.11 40.30 39.95 40.04 1,490,227 -0.13(-0.32%)
Nov 18, 2019 40.41 40.70 40.14 40.17 1,305,244 -0.22(-0.54%)
Nov 15, 2019 39.97 40.42 39.77 40.39 1,567,400 +0.42(+1.05%)
Nov 14, 2019 39.96 40.11 39.72 39.97 1,130,688 +0.13(+0.33%)
Nov 13, 2019 38.98 39.99 38.98 39.84 1,749,444 +0.88(+2.26%)
Nov 12, 2019 39.25 39.52 38.92 38.96 1,586,841 -0.29(-0.74%)
Nov 11, 2019 38.85 39.37 38.80 39.25 1,390,721 +0.43(+1.11%)
Nov 08, 2019 39.05 39.34 38.77 38.82 1,665,200 -0.36(-0.92%)
Nov 07, 2019 38.87 39.33 38.83 39.18 2,472,215 +0.18(+0.46%)
Nov 06, 2019 39.25 39.40 38.84 39.00 2,766,913 +0.08(+0.21%)
Nov 05, 2019 39.78 39.81 38.47 38.92 2,580,286 -1.15(-2.87%)
Nov 04, 2019 40.19 40.43 39.94 40.07 2,039,672 -0.32(-0.79%)
Nov 01, 2019 40.62 40.78 40.10 40.39 1,614,700 -0.11(-0.27%)
Oct 31, 2019 39.96 40.69 39.75 40.50 2,557,560 +0.57(+1.43%)
Oct 30, 2019 39.36 39.93 39.11 39.93 1,902,076 +0.64(+1.63%)
Oct 29, 2019 39.11 39.67 39.05 39.29 2,286,517 +0.19(+0.49%)
Oct 28, 2019 38.86 39.12 38.64 39.10 2,328,115 +0.21(+0.54%)
Oct 25, 2019 38.91 38.94 38.63 38.89 2,395,300 -0.05(-0.13%)
Oct 24, 2019 38.90 39.06 38.61 38.94 1,193,258 +0.07(+0.18%)
Oct 23, 2019 38.56 38.88 38.42 38.87 1,523,626 +0.44(+1.14%)
Oct 22, 2019 38.66 38.77 38.25 38.43 1,470,196 -0.15(-0.39%)
Oct 21, 2019 37.77 38.61 37.77 38.58 1,486,437 +0.68(+1.79%)
Oct 18, 2019 37.68 37.93 37.49 37.90 1,196,500 +0.26(+0.69%)
Oct 17, 2019 37.52 37.77 37.51 37.64 1,082,587 +0.07(+0.19%)
Oct 16, 2019 37.64 37.86 37.15 37.57 1,302,135 -0.06(-0.16%)
Oct 15, 2019 37.60 37.71 37.38 37.63 907,025 +0.03(+0.08%)
Oct 14, 2019 37.74 37.79 37.41 37.60 812,352 -0.05(-0.13%)
Oct 11, 2019 37.82 37.90 37.45 37.65 1,130,000 -0.15(-0.40%)
Oct 10, 2019 37.90 38.11 37.76 37.80 2,298,418 -0.20(-0.53%)
Oct 09, 2019 37.95 38.16 37.81 38.00 1,235,500 +0.23(+0.61%)
Oct 08, 2019 38.01 38.07 37.51 37.77 990,120 -0.09(-0.24%)
Oct 07, 2019 37.86 38.05 37.75 37.86 1,040,812 -0.19(-0.50%)
Oct 04, 2019 37.82 38.07 37.64 38.05 852,000 +0.32(+0.85%)
Oct 03, 2019 37.27 38.12 37.27 37.73 1,245,364 +0.45(+1.21%)
Oct 02, 2019 37.75 37.80 36.95 37.28 1,704,075 -0.33(-0.88%)
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