Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 177.75 181.75 175.00 177.25 13,323 +0.50(+0.28%)
Sep 29, 2020 179.25 181.25 174.50 176.75 5,301 -2.50(-1.39%)
Sep 28, 2020 179.00 184.12 177.50 179.25 6,171 +2.75(+1.56%)
Sep 25, 2020 167.75 177.25 165.25 176.50 7,644 +8.00(+4.75%)
Sep 24, 2020 171.25 173.75 165.75 168.50 14,225 -3.50(-2.03%)
Sep 23, 2020 179.75 184.25 170.06 172.00 8,307 -5.00(-2.82%)
Sep 22, 2020 182.25 182.25 171.50 177.00 7,558 -3.25(-1.80%)
Sep 21, 2020 193.50 198.25 178.25 180.25 10,348 -16.75(-8.50%)
Sep 18, 2020 197.25 199.00 186.25 197.00 20,328 +2.75(+1.42%)
Sep 17, 2020 192.00 196.00 188.50 194.25 3,975 +2.50(+1.30%)
Sep 16, 2020 194.00 196.50 190.75 191.75 8,460 +0.50(+0.26%)
Sep 15, 2020 186.75 197.75 184.75 191.25 7,948 +8.25(+4.51%)
Sep 14, 2020 175.75 183.75 172.50 183.00 9,389 +9.25(+5.32%)
Sep 11, 2020 174.50 177.50 171.50 173.75 22,788 +2.00(+1.16%)
Sep 10, 2020 181.00 184.50 171.25 171.75 7,500 -8.25(-4.58%)
Sep 09, 2020 184.25 185.75 176.75 180.00 11,971 -2.75(-1.50%)
Sep 08, 2020 181.00 185.75 174.75 182.75 14,510 +0.25(+0.14%)
Sep 04, 2020 181.25 186.25 172.00 182.50 12,436 +4.00(+2.24%)
Sep 03, 2020 186.75 186.75 176.00 178.50 24,127 -8.25(-4.42%)
Sep 02, 2020 185.00 187.50 177.00 186.75 11,230 +2.75(+1.49%)
Sep 01, 2020 181.25 187.50 175.75 184.00 8,340 +2.12(+1.17%)
Aug 31, 2020 174.50 187.50 173.93 181.88 14,159 +6.38(+3.63%)
Aug 28, 2020 172.00 176.25 170.00 175.50 4,424 +5.25(+3.08%)
Aug 27, 2020 175.00 176.50 170.00 170.25 6,613 -3.75(-2.16%)
Aug 26, 2020 168.75 176.75 168.75 174.00 15,199 +4.00(+2.35%)
Aug 25, 2020 173.75 176.09 167.75 170.00 8,389 -2.25(-1.31%)
Aug 24, 2020 164.75 176.75 162.50 172.25 32,977 +9.50(+5.84%)
Aug 21, 2020 167.75 171.25 161.00 162.75 9,240 -5.25(-3.12%)
Aug 20, 2020 170.25 173.62 166.50 168.00 9,964 -4.50(-2.61%)
Aug 19, 2020 171.00 174.25 170.00 172.50 10,590 +1.25(+0.73%)
Aug 18, 2020 173.00 175.25 169.88 171.25 19,943 -1.75(-1.01%)
Aug 17, 2020 167.50 178.25 166.25 173.00 11,460 +6.75(+4.06%)
Aug 14, 2020 169.00 169.00 164.75 166.25 4,364 -3.25(-1.92%)
Aug 13, 2020 168.25 171.50 166.50 169.50 8,221 +0.75(+0.44%)
Aug 12, 2020 166.00 171.38 163.25 168.75 9,835 +6.00(+3.69%)
Aug 11, 2020 172.00 173.75 160.75 162.75 18,219 -6.50(-3.84%)
Aug 10, 2020 174.25 176.50 165.00 169.25 14,006 -5.25(-3.01%)
Aug 07, 2020 172.75 174.75 170.75 174.50 6,256 +1.75(+1.01%)
Aug 06, 2020 173.75 176.68 171.00 172.75 5,243 -0.75(-0.43%)
Aug 05, 2020 172.50 177.50 169.25 173.50 4,801 +2.62(+1.54%)
Aug 04, 2020 175.50 175.50 170.50 170.88 9,257 -2.88(-1.65%)
Aug 03, 2020 171.75 176.25 171.00 173.75 11,021 +2.50(+1.46%)
Jul 31, 2020 174.00 175.25 166.25 171.25 7,780 -3.00(-1.72%)
Jul 30, 2020 168.00 176.19 168.00 174.25 9,610 +0.25(+0.14%)
Jul 29, 2020 174.25 175.25 171.00 174.00 4,387 +1.00(+0.58%)
Jul 28, 2020 184.50 185.75 170.50 173.00 9,312 -11.38(-6.17%)
Jul 27, 2020 181.00 184.75 175.75 184.38 5,546 +3.38(+1.86%)
Jul 24, 2020 187.00 187.00 173.75 181.00 6,700 -6.25(-3.34%)
Jul 23, 2020 198.00 200.50 183.00 187.25 4,826 -12.00(-6.02%)
Jul 22, 2020 201.75 204.50 197.50 199.25 6,253 -4.50(-2.21%)
Jul 21, 2020 201.75 205.75 199.25 203.75 7,675 +4.75(+2.39%)
Jul 20, 2020 198.00 202.25 195.50 199.00 9,395 +0.50(+0.25%)
Jul 17, 2020 198.50 205.25 197.75 198.50 4,796 -0.75(-0.38%)
Jul 16, 2020 201.25 202.75 193.50 199.25 5,049 -4.00(-1.97%)
Jul 15, 2020 203.75 212.38 199.75 203.25 8,598 +4.00(+2.01%)
Jul 14, 2020 208.75 212.00 196.00 199.25 6,060 -10.25(-4.89%)
Jul 13, 2020 223.50 224.50 209.00 209.50 13,416 -11.75(-5.31%)
Jul 10, 2020 224.00 229.25 219.38 221.25 4,884 -3.25(-1.45%)
Jul 09, 2020 229.00 231.75 223.00 224.50 8,360 -5.25(-2.29%)
Jul 08, 2020 227.00 230.50 218.75 229.75 8,086 +2.25(+0.99%)
Jul 07, 2020 219.00 229.50 215.75 227.50 7,597 +6.00(+2.71%)
Jul 06, 2020 233.25 233.25 220.00 221.50 13,787 -5.00(-2.21%)
Jul 02, 2020 238.00 238.74 223.25 226.50 4,680 -6.75(-2.89%)
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