Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.19 45.50 45.01 45.14 13,445,291 -0.11(-0.25%)
Dec 30, 2021 45.62 46.01 45.20 45.25 14,551,947 -0.33(-0.72%)
Dec 29, 2021 45.72 45.96 45.51 45.58 15,293,469 +0.03(+0.06%)
Dec 28, 2021 45.69 46.28 45.50 45.55 15,221,611 -0.33(-0.72%)
Dec 27, 2021 45.68 45.93 45.23 45.88 12,742,732 +0.39(+0.85%)
Dec 23, 2021 45.53 46.03 45.37 45.50 17,034,158 +0.31(+0.69%)
Dec 22, 2021 44.91 45.45 44.80 45.19 16,658,678 +0.21(+0.46%)
Dec 21, 2021 44.77 45.29 44.54 44.98 22,556,842 +0.90(+2.05%)
Dec 20, 2021 44.27 44.38 43.51 44.08 30,956,372 -1.03(-2.29%)
Dec 17, 2021 46.76 46.79 45.04 45.11 79,731,896 -2.21(-4.67%)
Dec 16, 2021 46.78 47.81 46.39 47.32 34,832,364 +1.28(+2.78%)
Dec 15, 2021 46.12 46.35 45.28 46.04 21,558,312 +0.05(+0.10%)
Dec 14, 2021 45.73 46.56 45.72 46.00 18,699,564 +0.31(+0.68%)
Dec 13, 2021 46.95 47.00 45.56 45.69 20,825,250 -1.54(-3.27%)
Dec 10, 2021 47.31 47.60 46.64 47.23 21,302,046 +0.48(+1.03%)
Dec 09, 2021 46.12 47.07 45.85 46.75 17,987,458 +0.26(+0.57%)
Dec 08, 2021 47.21 47.33 46.40 46.48 21,225,488 -0.79(-1.67%)
Dec 07, 2021 46.53 47.52 46.42 47.28 30,149,252 +1.35(+2.95%)
Dec 06, 2021 46.08 46.95 45.83 45.92 33,633,124 +1.00(+2.22%)
Dec 03, 2021 46.34 46.34 44.57 44.92 31,060,814 -1.09(-2.37%)
Dec 02, 2021 44.90 46.48 44.70 46.01 31,025,016 +1.60(+3.60%)
Dec 01, 2021 45.81 46.52 44.39 44.42 31,213,030 -0.54(-1.19%)
Nov 30, 2021 45.26 45.64 44.51 44.95 43,226,224 -1.30(-2.81%)
Nov 29, 2021 46.73 46.82 45.45 46.25 28,354,180 +0.69(+1.51%)
Nov 26, 2021 46.19 46.19 44.87 45.56 31,802,054 -2.71(-5.61%)
Nov 24, 2021 48.46 48.68 48.15 48.27 20,091,472 -0.08(-0.18%)
Nov 23, 2021 47.71 48.68 47.70 48.36 29,787,964 +1.00(+2.11%)
Nov 22, 2021 47.63 48.08 46.79 47.36 30,346,338 +1.43(+3.11%)
Nov 19, 2021 46.10 46.32 44.94 45.93 32,472,128 -1.02(-2.16%)
Nov 18, 2021 46.69 47.17 46.91 46.95 20,406,290 +0.06(+0.12%)
Nov 17, 2021 47.44 47.69 46.60 46.89 18,899,976 -0.50(-1.05%)
Nov 16, 2021 48.08 48.15 47.20 47.39 20,151,518 -0.67(-1.39%)
Nov 15, 2021 48.16 48.63 47.96 48.06 21,368,552 +0.11(+0.24%)
Nov 12, 2021 47.68 47.98 47.39 47.94 18,202,360 +0.35(+0.73%)
Nov 11, 2021 47.44 47.90 47.25 47.59 17,079,180 +0.22(+0.46%)
Nov 10, 2021 46.80 47.38 21,071,424 +0.44(+0.94%)
Nov 09, 2021 47.50 47.57 46.30 46.94 30,102,754 -0.92(-1.93%)
Nov 08, 2021 47.56 48.33 47.56 47.86 20,735,232 +0.40(+0.85%)
Nov 05, 2021 47.98 48.55 47.42 47.45 24,918,506 -0.17(-0.36%)
Nov 04, 2021 48.50 48.64 46.95 47.62 34,016,164 -1.11(-2.28%)
Nov 03, 2021 47.83 49.26 47.81 48.73 25,844,044 +0.66(+1.36%)
Nov 02, 2021 48.30 48.47 48.00 48.08 23,124,990 -0.38(-0.79%)
Nov 01, 2021 48.32 48.25 48.05 48.46 19,951,414 +0.52(+1.07%)
Oct 29, 2021 48.03 48.40 47.81 47.95 21,115,070 -0.19(-0.39%)
Oct 28, 2021 47.22 48.17 47.19 48.13 28,638,384 +1.23(+2.62%)
Oct 27, 2021 47.10 47.78 46.81 46.91 23,458,714 -0.54(-1.15%)
Oct 26, 2021 47.53 47.45 19,421,370 +0.01(+0.02%)
Oct 25, 2021 47.69 47.91 47.34 47.44 20,619,804 -0.04(-0.08%)
Oct 22, 2021 47.37 47.90 47.32 47.48 22,959,570 +0.31(+0.66%)
Oct 21, 2021 46.81 47.42 46.63 47.17 21,818,382 +0.16(+0.34%)
Oct 20, 2021 47.04 47.22 46.59 47.01 25,846,700 -0.17(-0.36%)
Oct 19, 2021 46.52 47.19 46.18 47.18 28,264,218 +0.85(+1.84%)
Oct 18, 2021 45.16 46.59 45.12 46.32 36,098,540 +0.98(+2.17%)
Oct 15, 2021 42.85 45.68 42.84 45.34 64,124,988 +2.88(+6.78%)
Oct 14, 2021 43.74 43.80 42.01 42.46 56,805,240 -0.69(-1.61%)
Oct 13, 2021 43.64 43.64 42.38 43.16 25,756,744 -0.56(-1.29%)
Oct 12, 2021 44.32 44.54 43.60 43.72 20,263,124 -0.59(-1.33%)
Oct 11, 2021 45.17 45.42 44.25 44.31 16,416,629 -0.67(-1.50%)
Oct 08, 2021 44.86 45.30 44.66 44.98 15,254,756 +0.22(+0.50%)
Oct 07, 2021 45.23 45.54 44.55 44.76 20,561,816 -0.10(-0.23%)
Oct 06, 2021 44.59 45.06 44.10 44.86 18,557,420 -0.08(-0.19%)
Oct 05, 2021 44.52 45.41 44.40 44.95 21,598,556 +0.88(+2.00%)
Oct 04, 2021 44.07 44.67 43.74 44.07 23,806,184 +0.00(+0.00%)
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