Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 54.91 57.39 54.26 55.17 30,680 -0.13(-0.24%)
Apr 29, 2021 60.90 60.90 54.60 55.30 59,399 -5.14(-8.50%)
Apr 28, 2021 54.24 61.52 53.25 60.44 67,872 +6.54(+12.13%)
Apr 27, 2021 57.40 58.80 53.20 53.90 35,671 -2.80(-4.94%)
Apr 26, 2021 53.90 57.40 52.50 56.70 34,836 +3.98(+7.56%)
Apr 23, 2021 52.39 54.19 50.47 52.72 30,794 +1.42(+2.77%)
Apr 22, 2021 52.49 53.20 50.45 51.30 24,696 -0.62(-1.19%)
Apr 21, 2021 47.60 52.33 47.12 51.91 27,337 +4.31(+9.06%)
Apr 20, 2021 50.40 50.40 47.60 47.60 34,767 -2.18(-4.37%)
Apr 19, 2021 49.81 50.97 47.80 49.78 34,855 -1.25(-2.46%)
Apr 16, 2021 52.50 53.07 48.31 51.03 55,168 -0.60(-1.17%)
Apr 15, 2021 56.00 58.09 51.16 51.63 59,809 -3.90(-7.02%)
Apr 14, 2021 56.00 56.85 54.60 55.53 31,576 -1.46(-2.57%)
Apr 13, 2021 59.35 59.50 53.20 56.99 79,852 -2.43(-4.09%)
Apr 12, 2021 63.70 63.85 58.81 59.42 52,579 -2.57(-4.14%)
Apr 09, 2021 64.40 65.79 61.25 61.99 32,525 -4.51(-6.78%)
Apr 08, 2021 65.80 67.90 64.40 66.50 25,009 +0.70(+1.06%)
Apr 07, 2021 63.70 66.50 60.90 65.80 48,248 +2.80(+4.44%)
Apr 06, 2021 62.66 64.48 61.69 63.00 40,794 +0.00(+0.00%)
Apr 05, 2021 64.90 65.25 62.66 63.00 38,516 -2.06(-3.17%)
Apr 01, 2021 67.13 69.29 64.40 65.06 25,192 -0.73(-1.12%)
Mar 31, 2021 63.00 67.20 62.30 65.80 16,912 +1.36(+2.11%)
Mar 30, 2021 61.94 64.75 61.25 64.44 15,703 +1.86(+2.98%)
Mar 29, 2021 64.33 65.79 62.30 62.58 20,810 -3.64(-5.50%)
Mar 26, 2021 65.35 66.43 63.70 66.22 31,952 +1.80(+2.79%)
Mar 25, 2021 61.79 66.16 60.80 64.42 46,834 +0.72(+1.13%)
Mar 24, 2021 67.90 68.60 63.08 63.70 59,527 -4.43(-6.50%)
Mar 23, 2021 70.00 71.40 67.90 68.13 41,247 -4.67(-6.41%)
Mar 22, 2021 72.80 74.20 70.00 72.80 43,742 +0.70(+0.97%)
Mar 19, 2021 72.80 76.30 71.40 72.10 51,038 -0.70(-0.96%)
Mar 18, 2021 74.90 77.00 72.10 72.80 44,043 -4.90(-6.31%)
Mar 17, 2021 70.70 77.70 70.70 77.70 59,100 +4.20(+5.71%)
Mar 16, 2021 78.40 78.40 70.70 73.50 75,963 -5.60(-7.08%)
Mar 15, 2021 81.90 82.60 74.20 79.10 148,832 +6.30(+8.65%)
Mar 12, 2021 70.88 72.80 68.75 72.80 40,468 +0.00(+0.00%)
Mar 11, 2021 73.50 73.50 70.70 72.80 46,765 +0.00(+0.00%)
Mar 10, 2021 70.00 77.00 66.50 72.80 96,546 +0.70(+0.97%)
Mar 09, 2021 66.50 72.10 66.50 72.10 51,824 +7.69(+11.94%)
Mar 08, 2021 63.00 68.59 61.60 64.41 54,866 +2.49(+4.02%)
Mar 05, 2021 64.40 64.40 56.00 61.91 85,428 -1.09(-1.72%)
Mar 04, 2021 69.30 69.30 59.50 63.00 147,829 -7.70(-10.89%)
Mar 03, 2021 77.70 77.70 69.34 70.70 100,012 -7.00(-9.01%)
Mar 02, 2021 79.80 81.90 77.00 77.70 66,121 -0.70(-0.89%)
Mar 01, 2021 79.80 81.90 77.70 78.40 52,810 +0.00(+0.00%)
Feb 26, 2021 77.70 81.90 73.50 78.40 79,362 +0.70(+0.90%)
Feb 25, 2021 84.00 86.10 77.70 77.70 112,475 -9.10(-10.48%)
Feb 24, 2021 86.10 92.40 81.20 86.80 98,221 +0.00(+0.00%)
Feb 23, 2021 86.80 91.00 75.60 86.80 182,637 -7.70(-8.15%)
Feb 22, 2021 107.80 109.90 92.40 94.50 250,063 -2.10(-2.17%)
Feb 19, 2021 95.90 99.40 93.80 96.60 111,652 +2.10(+2.22%)
Feb 18, 2021 100.80 101.50 91.70 94.50 140,788 -9.80(-9.40%)
Feb 17, 2021 110.60 110.60 99.40 104.30 159,741 -5.60(-5.10%)
Feb 16, 2021 113.40 113.40 100.80 109.90 205,830 +1.40(+1.29%)
Feb 12, 2021 105.70 109.20 99.40 108.50 127,607 -1.40(-1.27%)
Feb 11, 2021 112.70 112.70 105.00 109.90 162,871 -5.60(-4.85%)
Feb 10, 2021 117.60 118.30 97.30 115.50 320,822 +5.60(+5.10%)
Feb 09, 2021 114.80 121.80 103.60 109.90 417,093 +8.40(+8.28%)
Feb 08, 2021 91.00 107.80 89.60 101.50 552,358 +16.10(+18.85%)
Feb 05, 2021 81.90 89.60 80.50 85.40 307,852 +5.60(+7.02%)
Feb 04, 2021 79.80 82.60 77.70 79.80 254,459 +1.40(+1.79%)
Feb 03, 2021 78.40 79.80 75.60 78.40 186,414 +1.40(+1.82%)
Feb 02, 2021 78.40 81.90 73.50 77.00 252,914 -1.40(-1.79%)
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