Financial News

Store Capital Corp (NY: STOR )

31.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.30 33.59 33.05 33.27 1,345,751 -0.09(-0.28%)
Apr 29, 2021 33.25 33.83 33.06 33.36 2,148,122 +0.43(+1.30%)
Apr 28, 2021 33.32 33.46 32.89 32.93 950,485 -0.37(-1.12%)
Apr 27, 2021 33.47 33.56 33.23 33.30 1,436,525 -0.09(-0.28%)
Apr 26, 2021 33.55 33.64 33.27 33.40 848,822 +0.19(+0.56%)
Apr 23, 2021 33.42 33.42 32.95 33.21 974,483 +0.03(+0.08%)
Apr 22, 2021 32.90 33.57 32.78 33.18 1,486,644 +0.28(+0.85%)
Apr 21, 2021 32.58 33.01 32.35 32.90 1,572,435 +0.35(+1.09%)
Apr 20, 2021 32.49 32.85 32.32 32.55 1,324,794 -0.07(-0.23%)
Apr 19, 2021 32.35 32.63 32.04 32.63 1,262,578 +0.33(+1.01%)
Apr 16, 2021 32.46 32.66 32.25 32.30 1,504,113 +0.00(+0.00%)
Apr 15, 2021 31.60 32.34 31.51 32.30 1,010,065 +0.91(+2.90%)
Apr 14, 2021 31.65 32.00 31.36 31.39 988,766 -0.23(-0.73%)
Apr 13, 2021 31.74 31.74 31.38 31.62 1,187,442 -0.01(-0.03%)
Apr 12, 2021 31.76 31.79 31.31 31.63 1,115,005 -0.08(-0.26%)
Apr 09, 2021 32.02 32.09 31.59 31.72 914,775 -0.20(-0.64%)
Apr 08, 2021 31.60 32.11 31.55 31.92 1,122,419 +0.21(+0.67%)
Apr 07, 2021 31.64 31.96 31.45 31.71 1,645,322 +0.01(+0.03%)
Apr 06, 2021 31.78 32.20 31.51 31.70 1,848,851 -0.20(-0.61%)
Apr 05, 2021 31.96 32.31 31.59 31.89 1,751,539 +0.01(+0.03%)
Apr 01, 2021 31.37 31.89 31.18 31.88 1,757,255 +0.74(+2.39%)
Mar 31, 2021 31.05 31.42 30.88 31.14 1,987,229 +0.15(+0.48%)
Mar 30, 2021 30.71 31.04 30.64 30.99 950,650 +0.21(+0.69%)
Mar 29, 2021 30.91 31.22 30.56 30.78 1,302,624 -0.25(-0.80%)
Mar 26, 2021 30.99 31.20 30.50 31.02 1,197,364 +0.29(+0.93%)
Mar 25, 2021 30.04 30.89 29.68 30.74 2,434,804 +0.46(+1.52%)
Mar 24, 2021 30.06 30.68 29.99 30.28 2,397,301 +0.37(+1.23%)
Mar 23, 2021 30.02 30.26 29.66 29.91 1,246,022 -0.19(-0.64%)
Mar 22, 2021 29.90 30.29 29.72 30.11 1,154,009 +0.19(+0.65%)
Mar 19, 2021 30.75 30.93 29.91 29.91 3,119,454 -0.86(-2.81%)
Mar 18, 2021 31.25 31.48 30.60 30.78 1,359,412 -0.78(-2.48%)
Mar 17, 2021 30.86 31.60 30.69 31.56 1,495,605 +0.57(+1.84%)
Mar 16, 2021 31.55 31.66 30.96 30.99 1,641,495 -0.57(-1.81%)
Mar 15, 2021 31.19 32.06 31.19 31.56 2,111,245 +0.49(+1.57%)
Mar 12, 2021 30.76 31.10 30.39 31.07 1,601,270 +0.34(+1.11%)
Mar 11, 2021 30.22 30.98 30.11 30.73 1,588,409 +0.62(+2.05%)
Mar 10, 2021 29.58 30.39 29.57 30.11 1,967,519 +0.61(+2.06%)
Mar 09, 2021 29.93 30.25 29.50 29.51 1,635,687 -0.17(-0.59%)
Mar 08, 2021 29.70 30.07 29.39 29.68 1,199,075 +0.07(+0.25%)
Mar 05, 2021 29.58 29.70 28.20 29.61 1,836,067 +0.08(+0.28%)
Mar 04, 2021 30.20 30.20 28.96 29.53 1,969,122 -0.58(-1.92%)
Mar 03, 2021 30.18 30.60 29.93 30.11 1,281,226 -0.06(-0.18%)
Mar 02, 2021 30.93 31.08 30.03 30.16 1,978,237 -0.93(-2.99%)
Mar 01, 2021 31.42 31.87 31.05 31.09 1,710,347 +0.34(+1.11%)
Feb 26, 2021 31.13 31.43 30.37 30.75 3,576,214 -0.39(-1.24%)
Feb 25, 2021 32.43 32.85 30.97 31.13 2,154,603 -1.12(-3.48%)
Feb 24, 2021 31.42 32.29 31.25 32.26 1,586,334 +0.86(+2.72%)
Feb 23, 2021 30.31 31.41 30.28 31.40 2,086,399 +0.86(+2.83%)
Feb 22, 2021 30.02 30.69 29.83 30.54 2,034,196 +0.63(+2.12%)
Feb 19, 2021 29.65 30.16 29.59 29.90 1,324,604 +0.35(+1.18%)
Feb 18, 2021 29.96 30.29 29.54 29.55 948,758 -0.57(-1.89%)
Feb 17, 2021 30.55 30.68 30.00 30.12 1,318,912 -0.47(-1.53%)
Feb 16, 2021 30.41 30.63 30.11 30.59 1,461,401 +0.31(+1.03%)
Feb 12, 2021 30.33 30.66 30.09 30.28 1,087,632 -0.17(-0.57%)
Feb 11, 2021 30.52 30.89 30.27 30.45 1,358,250 +0.06(+0.18%)
Feb 10, 2021 30.05 31.00 29.93 30.40 2,029,382 +0.55(+1.85%)
Feb 09, 2021 29.71 29.98 29.55 29.85 1,680,653 +0.06(+0.22%)
Feb 08, 2021 30.32 30.32 29.74 29.78 1,300,311 -0.53(-1.76%)
Feb 05, 2021 30.31 30.47 30.15 30.32 925,483 +0.19(+0.64%)
Feb 04, 2021 29.71 30.38 29.61 30.12 1,589,135 +0.50(+1.68%)
Feb 03, 2021 29.29 29.65 29.01 29.63 1,435,441 +0.11(+0.37%)
Feb 02, 2021 29.22 29.70 28.87 29.52 1,402,544 +0.46(+1.58%)
Feb 01, 2021 28.82 29.07 28.27 29.06 2,071,967 +0.53(+1.87%)
Jan 29, 2021 29.11 29.69 28.30 28.52 2,211,589 -0.82(-2.79%)
Jan 28, 2021 28.94 29.62 28.85 29.34 2,506,859 +0.19(+0.66%)
Jan 27, 2021 29.67 30.51 29.08 29.15 2,800,421 -0.88(-2.94%)
Jan 26, 2021 29.97 30.30 29.72 30.03 1,592,798 +0.29(+0.96%)
Jan 25, 2021 29.24 30.23 29.14 29.75 2,253,941 +0.59(+2.02%)
Jan 22, 2021 28.61 29.21 28.53 29.16 1,498,934 +0.28(+0.96%)
Jan 21, 2021 28.62 29.13 28.24 28.88 1,458,033 +0.07(+0.26%)
Jan 20, 2021 28.32 28.96 28.28 28.81 2,461,998 +0.54(+1.92%)
Jan 19, 2021 28.46 28.75 28.17 28.27 1,905,373 -0.11(-0.39%)
Jan 15, 2021 28.43 28.47 27.83 28.38 1,764,399 -0.12(-0.42%)
Jan 14, 2021 28.56 28.64 28.15 28.50 2,317,003 +0.16(+0.55%)
Jan 13, 2021 27.91 28.61 27.88 28.34 2,354,374 +0.46(+1.65%)
Jan 12, 2021 28.04 28.13 27.60 27.88 2,083,418 -0.25(-0.88%)
Jan 11, 2021 28.33 28.51 28.11 28.13 2,235,407 -0.38(-1.32%)
Jan 08, 2021 28.79 28.90 28.33 28.51 3,109,557 -0.37(-1.27%)
Jan 07, 2021 29.66 29.78 28.03 28.87 3,853,408 -0.96(-3.21%)
Jan 06, 2021 30.11 30.33 29.41 29.83 2,486,103 -0.07(-0.25%)
Jan 05, 2021 29.61 30.10 29.60 29.90 2,179,223 +0.39(+1.31%)
Jan 04, 2021 31.25 31.53 29.43 29.52 2,295,082 -1.73(-5.53%)
Dec 31, 2020 31.25 31.25 31.25 1,770,312 +0.18(+0.59%)
Dec 30, 2020 31.03 31.84 30.96 31.06 1,770,312 +0.16(+0.51%)
Dec 29, 2020 30.93 31.08 30.05 30.91 3,233,104 -0.03(-0.09%)
Dec 28, 2020 30.10 31.08 29.97 30.93 3,294,758 +0.86(+2.84%)
Dec 24, 2020 30.14 30.18 29.75 30.08 540,353 +0.12(+0.39%)
Dec 23, 2020 30.48 30.71 29.82 29.96 1,545,367 -0.18(-0.60%)
Dec 22, 2020 29.56 30.27 29.29 30.14 1,587,962 +0.58(+1.97%)
Dec 21, 2020 28.66 29.60 28.46 29.56 2,760,916 +0.31(+1.06%)
Dec 18, 2020 30.55 30.55 28.99 29.25 7,052,731 -1.25(-4.09%)
Dec 17, 2020 30.78 30.90 30.30 30.50 2,144,970 -0.34(-1.09%)
Dec 16, 2020 30.48 30.88 30.18 30.83 3,650,839 +0.66(+2.17%)
Dec 15, 2020 29.59 30.19 29.16 30.18 2,994,564 +0.73(+2.47%)
Dec 14, 2020 29.90 30.58 29.45 29.45 2,291,347 -0.21(-0.71%)
Dec 11, 2020 29.56 29.87 29.21 29.66 1,507,295 +0.04(+0.12%)
Dec 10, 2020 29.70 29.82 29.41 29.62 1,706,430 -0.06(-0.21%)
Dec 09, 2020 29.63 30.01 29.49 29.69 1,955,160 +0.22(+0.74%)
Dec 08, 2020 29.39 29.80 29.31 29.47 2,085,761 -0.27(-0.92%)
Dec 07, 2020 30.16 30.36 29.56 29.74 1,818,026 -0.45(-1.51%)
Dec 04, 2020 30.19 30.54 30.06 30.20 1,885,191 +0.33(+1.10%)
Dec 03, 2020 29.16 30.23 29.16 29.87 2,295,400 +0.76(+2.59%)
Dec 02, 2020 29.36 29.61 29.04 29.11 2,829,763 -0.35(-1.20%)
Dec 01, 2020 30.02 30.30 29.36 29.47 2,432,759 -0.15(-0.52%)
Nov 30, 2020 30.20 30.36 29.47 29.62 2,394,005 -0.70(-2.31%)
Nov 27, 2020 30.65 30.66 30.14 30.32 950,454 -0.26(-0.86%)
Nov 25, 2020 30.12 30.69 29.85 30.59 2,015,223 +0.47(+1.57%)
Nov 24, 2020 29.86 30.87 29.76 30.11 2,532,681 +0.84(+2.86%)
Nov 23, 2020 29.16 30.00 28.99 29.28 2,953,406 +0.46(+1.61%)
Nov 20, 2020 29.15 29.16 28.62 28.81 2,181,967 -0.30(-1.03%)
Nov 19, 2020 28.48 29.13 28.27 29.11 2,073,351 +0.44(+1.52%)
Nov 18, 2020 29.31 29.90 28.67 28.68 2,170,848 -0.65(-2.20%)
Nov 17, 2020 29.34 29.50 28.57 29.32 1,895,553 -0.34(-1.13%)
Nov 16, 2020 29.79 30.11 29.26 29.66 3,081,587 +1.06(+3.72%)
Nov 13, 2020 27.84 28.70 27.82 28.59 1,402,544 +0.96(+3.46%)
Nov 12, 2020 27.94 28.28 27.44 27.64 2,438,244 -0.69(-2.44%)
Nov 11, 2020 29.34 29.34 28.01 28.33 2,753,178 -0.96(-3.29%)
Nov 10, 2020 27.11 29.33 26.96 29.29 5,701,100 +2.21(+8.16%)
Nov 09, 2020 27.04 27.94 26.60 27.08 5,005,736 +2.27(+9.13%)
Nov 06, 2020 24.83 25.49 24.62 24.82 1,613,805 +0.08(+0.33%)
Nov 05, 2020 24.96 25.60 24.70 24.74 2,057,975 -0.12(-0.48%)
Nov 04, 2020 24.88 25.06 24.32 24.86 2,791,138 -0.15(-0.58%)
Nov 03, 2020 24.65 25.13 24.35 25.00 3,025,102 +0.67(+2.77%)
Nov 02, 2020 23.61 24.34 23.53 24.33 2,551,983 +0.95(+4.05%)
Oct 30, 2020 23.62 23.76 22.95 23.38 2,364,100 -0.25(-1.08%)
Oct 29, 2020 23.30 23.80 22.97 23.64 1,654,175 +0.40(+1.72%)
Oct 28, 2020 23.49 23.79 23.15 23.24 2,365,481 -0.68(-2.85%)
Oct 27, 2020 24.52 24.68 23.91 23.92 1,281,092 -0.66(-2.67%)
Oct 26, 2020 25.38 25.38 24.32 24.57 1,642,746 -1.01(-3.95%)
Oct 23, 2020 25.38 25.66 25.23 25.58 1,434,090 +0.39(+1.55%)
Oct 22, 2020 24.62 25.30 24.62 25.19 5,729,951 +0.54(+2.18%)
Oct 21, 2020 24.36 24.71 24.08 24.65 2,219,138 +0.07(+0.30%)
Oct 20, 2020 24.46 24.79 24.38 24.58 2,443,456 +0.25(+1.01%)
Oct 19, 2020 24.91 24.95 24.28 24.34 2,649,211 -0.35(-1.44%)
Oct 16, 2020 24.97 25.03 24.64 24.69 1,490,478 -0.27(-1.09%)
Oct 15, 2020 24.55 25.17 24.44 24.96 1,398,196 +0.14(+0.55%)
Oct 14, 2020 24.97 25.02 24.56 24.83 1,347,714 -0.09(-0.36%)
Oct 13, 2020 25.25 25.52 24.82 24.92 1,396,730 -0.59(-2.32%)
Oct 12, 2020 25.54 25.63 25.16 25.51 1,588,007 +0.05(+0.21%)
Oct 09, 2020 26.07 26.07 25.38 25.46 2,477,425 -0.39(-1.51%)
Oct 08, 2020 25.56 25.89 25.38 25.85 2,219,937 +0.50(+1.97%)
Oct 07, 2020 26.03 26.08 25.35 25.35 2,754,528 -0.55(-2.14%)
Oct 06, 2020 26.38 26.54 25.78 25.90 2,994,141 -0.36(-1.39%)
Oct 05, 2020 26.47 26.60 25.83 26.27 3,099,236 +0.02(+0.07%)
Oct 02, 2020 25.16 26.39 24.96 26.25 2,817,619 +0.39(+1.51%)
Oct 01, 2020 25.10 25.86 24.84 25.86 3,339,085 +0.90(+3.61%)
Sep 30, 2020 25.15 25.43 24.65 24.96 3,186,660 +0.18(+0.73%)
Sep 29, 2020 25.03 25.16 24.35 24.77 2,340,890 -0.32(-1.27%)
Sep 28, 2020 24.63 25.18 24.56 25.09 2,162,037 +1.01(+4.18%)
Sep 25, 2020 23.53 24.10 23.36 24.09 2,138,960 +0.51(+2.17%)
Sep 24, 2020 23.48 24.06 23.27 23.57 2,533,516 +0.06(+0.27%)
Sep 23, 2020 24.16 24.45 23.49 23.51 3,015,569 -0.68(-2.82%)
Sep 22, 2020 23.81 24.84 23.76 24.19 4,172,177 +0.47(+1.97%)
Sep 21, 2020 24.70 24.78 23.67 23.73 3,729,726 -1.51(-5.98%)
Sep 18, 2020 25.91 25.97 25.20 25.24 4,898,597 -0.96(-3.67%)
Sep 17, 2020 26.25 26.61 26.01 26.20 2,484,943 -0.17(-0.65%)
Sep 16, 2020 26.63 26.87 26.35 26.37 3,684,545 -0.13(-0.47%)
Sep 15, 2020 26.03 26.73 25.85 26.49 4,034,652 +0.94(+3.69%)
Sep 14, 2020 25.02 25.62 25.02 25.55 2,442,440 +0.74(+2.97%)
Sep 11, 2020 25.42 25.55 24.64 24.81 2,138,070 -0.57(-2.23%)
Sep 10, 2020 25.33 25.86 25.22 25.38 2,849,957 -0.08(-0.32%)
Sep 09, 2020 25.08 25.50 24.94 25.46 3,552,980 +0.57(+2.31%)
Sep 08, 2020 24.94 25.22 24.51 24.89 2,607,389 -0.18(-0.72%)
Sep 04, 2020 25.10 25.61 24.44 25.06 3,003,497 +0.10(+0.40%)
Sep 03, 2020 24.97 25.25 24.62 24.97 4,051,535 +0.08(+0.33%)
Sep 02, 2020 24.41 24.89 24.12 24.89 2,656,457 +0.48(+1.95%)
Sep 01, 2020 24.05 24.50 23.80 24.41 2,499,792 +0.13(+0.52%)
Aug 31, 2020 24.79 24.81 23.94 24.28 3,539,562 -0.50(-2.03%)
Aug 28, 2020 24.47 24.81 24.16 24.79 2,401,083 +0.53(+2.18%)
Aug 27, 2020 23.67 24.45 23.67 24.26 2,428,706 +0.58(+2.47%)
Aug 26, 2020 23.94 24.01 23.57 23.67 2,529,638 -0.27(-1.13%)
Aug 25, 2020 24.42 24.43 23.48 23.94 3,710,605 -0.28(-1.15%)
Aug 24, 2020 23.53 24.22 23.21 24.22 4,392,815 +0.82(+3.49%)
Aug 21, 2020 23.23 23.43 23.01 23.40 3,137,120 +0.18(+0.77%)
Aug 20, 2020 22.40 23.48 22.29 23.22 4,034,421 +0.86(+3.86%)
Aug 19, 2020 22.79 23.04 22.18 22.36 4,597,125 -0.43(-1.89%)
Aug 18, 2020 23.34 23.39 22.65 22.79 5,140,433 -0.55(-2.35%)
Aug 17, 2020 23.26 23.40 22.86 23.34 3,149,082 +0.66(+2.89%)
Aug 14, 2020 22.60 23.04 22.53 22.68 1,477,529 -0.10(-0.43%)
Aug 13, 2020 22.95 23.29 22.70 22.78 1,692,608 -0.34(-1.48%)
Aug 12, 2020 23.14 23.32 22.84 23.12 1,113,481 +0.16(+0.70%)
Aug 11, 2020 23.35 23.63 22.88 22.96 3,494,067 +0.01(+0.04%)
Aug 10, 2020 23.34 23.57 22.95 22.95 1,888,975 -0.31(-1.35%)
Aug 07, 2020 22.14 23.28 22.14 23.27 3,444,563 +1.00(+4.48%)
Aug 06, 2020 22.15 22.59 21.96 22.27 3,050,353 -0.09(-0.40%)
Aug 05, 2020 21.88 22.43 21.80 22.36 3,497,162 +0.42(+1.92%)
Aug 04, 2020 21.06 22.09 21.02 21.94 2,950,242 +0.87(+4.13%)
Aug 03, 2020 21.19 21.31 20.82 21.07 2,175,271 -0.21(-0.97%)
Jul 31, 2020 21.37 21.37 20.76 21.27 2,534,705 -0.01(-0.04%)
Jul 30, 2020 21.12 21.46 20.91 21.28 1,401,320 -0.30(-1.37%)
Jul 29, 2020 21.28 21.59 20.95 21.58 2,369,128 +0.46(+2.17%)
Jul 28, 2020 20.85 21.27 20.58 21.12 1,598,133 +0.17(+0.81%)
Jul 27, 2020 20.29 20.98 19.96 20.95 2,114,913 +0.61(+3.00%)
Jul 24, 2020 20.22 20.61 20.13 20.34 2,652,739 +0.11(+0.53%)
Jul 23, 2020 20.66 20.92 19.93 20.23 3,147,342 -0.66(-3.14%)
Jul 22, 2020 20.12 21.02 20.07 20.89 2,528,365 +0.62(+3.06%)
Jul 21, 2020 20.37 20.64 20.16 20.27 3,823,133 +0.12(+0.58%)
Jul 20, 2020 20.42 20.76 19.92 20.15 3,571,171 -0.35(-1.71%)
Jul 17, 2020 20.17 20.56 19.82 20.50 2,666,658 +0.44(+2.19%)
Jul 16, 2020 19.92 20.26 19.78 20.06 3,183,658 -0.09(-0.45%)
Jul 15, 2020 20.39 20.53 19.92 20.15 5,136,337 +0.35(+1.77%)
Jul 14, 2020 19.89 20.13 19.58 19.80 2,871,461 -0.09(-0.45%)
Jul 13, 2020 19.94 20.43 19.51 19.89 3,263,308 +0.03(+0.14%)
Jul 10, 2020 19.22 19.89 19.01 19.86 5,334,652 +0.61(+3.17%)
Jul 09, 2020 19.96 20.05 18.86 19.25 4,331,411 -0.77(-3.86%)
Jul 08, 2020 20.11 20.33 19.71 20.03 4,607,857 -0.07(-0.36%)
Jul 07, 2020 20.83 20.83 20.09 20.10 1,955,165 -1.07(-5.05%)
Jul 06, 2020 21.58 21.70 20.97 21.17 2,056,892 +0.10(+0.47%)
Jul 02, 2020 22.00 22.10 20.96 21.07 2,250,981 -0.40(-1.84%)
Jul 01, 2020 21.52 21.88 21.29 21.46 2,757,228 +0.08(+0.38%)
Jun 30, 2020 21.43 21.79 21.00 21.38 3,169,525 -0.13(-0.58%)
Jun 29, 2020 21.27 21.60 20.67 21.51 2,863,721 +0.59(+2.83%)
Jun 26, 2020 21.37 21.51 20.77 20.92 3,643,374 -0.61(-2.84%)
Jun 25, 2020 20.59 21.54 20.58 21.53 2,799,221 +0.49(+2.31%)
Jun 24, 2020 21.23 21.27 20.06 21.04 5,112,697 -0.55(-2.54%)
Jun 23, 2020 21.75 21.95 21.37 21.59 2,718,596 +0.12(+0.58%)
Jun 22, 2020 21.57 21.66 21.05 21.46 4,494,021 -0.21(-0.98%)
Jun 19, 2020 22.64 22.88 21.55 21.68 13,629,282 -0.50(-2.23%)
Jun 18, 2020 21.73 22.61 21.59 22.17 5,418,343 -0.10(-0.44%)
Jun 17, 2020 22.92 23.01 22.17 22.27 4,876,307 -0.41(-1.79%)
Jun 16, 2020 23.28 23.53 21.99 22.68 5,424,672 +0.60(+2.73%)
Jun 15, 2020 19.85 22.61 19.71 22.07 8,010,305 +1.24(+5.94%)
Jun 12, 2020 20.91 21.23 19.91 20.84 3,614,891 +1.14(+5.79%)
Jun 11, 2020 19.23 20.48 18.86 19.69 5,050,029 -1.59(-7.48%)
Jun 10, 2020 22.32 22.39 20.83 21.29 4,822,371 -1.15(-5.13%)
Jun 09, 2020 22.73 22.85 22.13 22.44 7,508,197 -1.08(-4.59%)
Jun 08, 2020 23.99 24.02 22.98 23.52 5,828,297 +1.48(+6.70%)
Jun 05, 2020 22.92 23.86 21.89 22.04 8,994,110 +1.40(+6.77%)
Jun 04, 2020 20.18 20.69 19.54 20.64 5,283,672 +0.47(+2.32%)
Jun 03, 2020 18.71 20.35 18.71 20.17 5,825,703 +1.80(+9.77%)
Jun 02, 2020 18.66 18.92 18.30 18.38 4,042,998 -0.03(-0.14%)
Jun 01, 2020 17.13 18.49 17.05 18.40 3,422,497 +1.29(+7.55%)
May 29, 2020 17.52 17.73 17.04 17.11 4,853,424 -0.70(-3.92%)
May 28, 2020 18.16 18.25 17.61 17.81 3,830,521 -0.41(-2.23%)
May 27, 2020 18.49 18.61 17.56 18.22 4,286,268 +0.53(+3.00%)
May 26, 2020 17.61 18.04 17.37 17.69 4,172,513 +1.12(+6.78%)
May 22, 2020 16.65 16.67 16.20 16.56 2,269,098 -0.08(-0.48%)
May 21, 2020 15.99 16.74 15.93 16.64 3,176,083 +0.56(+3.47%)
May 20, 2020 16.70 16.77 15.94 16.08 4,278,342 -0.46(-2.78%)
May 19, 2020 16.17 16.84 15.79 16.55 7,174,376 +0.38(+2.35%)
May 18, 2020 16.13 16.57 16.02 16.16 7,892,838 +0.99(+6.53%)
May 15, 2020 15.39 15.47 14.84 15.17 9,869,040 -0.31(-2.00%)
May 14, 2020 15.49 15.73 14.71 15.48 9,069,565 -0.47(-2.94%)
May 13, 2020 16.70 16.79 15.87 15.95 6,676,977 -0.99(-5.85%)
May 12, 2020 17.77 17.93 16.77 16.94 9,809,872 -0.75(-4.25%)
May 11, 2020 17.47 17.88 17.21 17.70 48,271,968 +0.02(+0.10%)
May 08, 2020 18.28 18.31 17.53 17.68 12,088,859 -0.32(-1.77%)
May 07, 2020 17.75 18.48 17.67 18.00 13,648,445 +1.29(+7.73%)
May 06, 2020 16.81 17.34 16.37 16.70 4,153,516 +0.55(+3.40%)
May 05, 2020 16.62 16.98 15.93 16.16 4,707,892 -0.01(-0.05%)
May 04, 2020 15.89 16.27 15.22 16.16 4,306,581 -0.82(-4.84%)
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