Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 05, 2021 22.45 22.45 22.45 0 +0.03(+0.13%)
Apr 01, 2021 22.36 22.49 22.36 22.42 2,704,600 +0.08(+0.36%)
Mar 31, 2021 22.31 22.40 22.31 22.34 6,413,316 +0.01(+0.04%)
Mar 30, 2021 22.30 22.34 22.29 22.33 3,070,273 +0.05(+0.22%)
Mar 29, 2021 22.40 22.40 22.28 22.28 3,661,614 -0.10(-0.45%)
Mar 26, 2021 22.29 22.41 22.28 22.38 3,615,000 +0.08(+0.36%)
Mar 25, 2021 22.31 22.38 22.22 22.30 13,568,892 -0.01(-0.04%)
Mar 24, 2021 22.37 22.38 22.25 22.31 4,210,430 -0.03(-0.13%)
Mar 23, 2021 22.35 22.41 22.32 22.34 2,138,487 +0.01(+0.04%)
Mar 22, 2021 22.35 22.40 22.30 22.33 2,370,300 +0.00(+0.00%)
Mar 19, 2021 22.34 22.36 22.27 22.33 2,028,900 +0.03(+0.13%)
Mar 18, 2021 22.26 22.35 22.25 22.30 1,679,558 +0.02(+0.09%)
Mar 17, 2021 22.35 22.36 22.22 22.28 3,423,529 -0.06(-0.27%)
Mar 16, 2021 22.34 22.44 22.32 22.34 1,745,260 +0.02(+0.09%)
Mar 15, 2021 22.34 22.39 22.27 22.32 1,304,605 +0.03(+0.13%)
Mar 12, 2021 22.24 22.39 22.23 22.29 1,808,400 +0.04(+0.18%)
Mar 11, 2021 22.30 22.34 22.19 22.25 5,326,670 +0.04(+0.18%)
Mar 10, 2021 22.17 22.28 22.14 22.21 4,613,763 +0.08(+0.36%)
Mar 09, 2021 22.15 22.20 22.10 22.13 7,340,625 +0.04(+0.18%)
Mar 08, 2021 22.06 22.11 22.00 22.09 20,317,656 +1.53(+7.44%)
Mar 05, 2021 20.84 20.85 19.99 20.56 3,801,300 -0.25(-1.20%)
Mar 04, 2021 21.15 21.28 20.57 20.81 1,820,018 -0.40(-1.89%)
Mar 03, 2021 21.12 21.40 21.00 21.21 1,810,667 +0.03(+0.14%)
Mar 02, 2021 21.10 21.28 20.95 21.18 4,902,976 +0.66(+3.22%)
Mar 01, 2021 20.70 20.89 20.47 20.52 1,365,873 -0.07(-0.34%)
Feb 26, 2021 20.70 20.91 20.37 20.59 2,487,500 -0.11(-0.53%)
Feb 25, 2021 20.89 20.99 20.45 20.70 1,792,616 -0.30(-1.43%)
Feb 24, 2021 20.91 21.22 20.74 21.00 818,895 +0.09(+0.43%)
Feb 23, 2021 20.72 21.07 20.58 20.91 1,700,985 -0.05(-0.24%)
Feb 22, 2021 21.00 21.25 20.93 20.96 1,563,121 -0.09(-0.43%)
Feb 19, 2021 21.14 21.34 20.77 21.05 3,288,800 -0.18(-0.85%)
Feb 18, 2021 21.32 21.66 21.12 21.23 1,819,012 -0.29(-1.35%)
Feb 17, 2021 21.36 21.75 20.82 21.52 1,401,216 -0.08(-0.37%)
Feb 16, 2021 21.52 21.77 21.52 21.60 1,207,207 -0.10(-0.46%)
Feb 12, 2021 21.04 21.70 21.04 21.70 1,186,500 +0.13(+0.60%)
Feb 11, 2021 21.50 21.77 20.83 21.57 2,466,503 -0.08(-0.37%)
Feb 10, 2021 21.70 21.83 21.43 21.65 1,246,458 +0.03(+0.14%)
Feb 09, 2021 21.41 21.76 21.29 21.62 2,171,466 +0.40(+1.89%)
Feb 08, 2021 21.26 21.38 21.03 21.22 2,739,223 -0.02(-0.09%)
Feb 05, 2021 20.96 21.26 20.93 21.24 1,732,400 +0.31(+1.48%)
Feb 04, 2021 20.78 20.96 20.60 20.93 883,675 +0.13(+0.62%)
Feb 03, 2021 21.00 21.00 20.77 20.80 1,112,492 -0.10(-0.48%)
Feb 02, 2021 21.03 21.10 20.78 20.90 2,127,490 -0.04(-0.19%)
Feb 01, 2021 20.89 21.30 20.77 20.94 1,676,672 +0.14(+0.67%)
Jan 29, 2021 20.67 20.83 20.54 20.80 2,597,100 +0.10(+0.48%)
Jan 28, 2021 20.60 20.89 20.57 20.70 889,027 +0.11(+0.53%)
Jan 27, 2021 20.65 20.94 20.37 20.59 1,730,135 -0.35(-1.67%)
Jan 26, 2021 20.93 21.00 20.83 20.94 1,878,737 +0.04(+0.19%)
Jan 25, 2021 21.24 21.32 20.82 20.90 1,605,745 -0.43(-2.02%)
Jan 22, 2021 21.20 21.41 21.20 21.33 1,159,000 -0.08(-0.37%)
Jan 21, 2021 21.30 21.53 21.20 21.41 1,113,948 +0.21(+0.99%)
Jan 20, 2021 21.40 21.43 21.09 21.20 1,930,621 -0.10(-0.47%)
Jan 19, 2021 21.32 21.42 21.10 21.30 1,021,302 +0.16(+0.76%)
Jan 15, 2021 21.45 21.62 21.12 21.14 2,833,500 -0.29(-1.35%)
Jan 14, 2021 21.12 21.56 21.07 21.43 990,878 +0.35(+1.66%)
Jan 13, 2021 21.20 21.24 20.82 21.08 1,648,173 -0.10(-0.47%)
Jan 12, 2021 21.37 21.50 21.18 21.18 1,067,944 -0.12(-0.56%)
Jan 11, 2021 21.30 21.75 21.30 21.30 2,194,559 +0.01(+0.05%)
Jan 08, 2021 20.99 21.34 20.85 21.29 2,579,700 -0.06(-0.28%)
Jan 07, 2021 20.94 21.50 20.72 21.35 3,146,937 +0.53(+2.55%)
Jan 06, 2021 20.73 21.09 20.52 20.82 3,408,818 -0.09(-0.43%)
Jan 05, 2021 20.52 20.95 20.48 20.91 2,942,547 +0.32(+1.55%)
Jan 04, 2021 20.78 20.79 20.43 20.59 3,125,425 -0.37(-1.77%)
Dec 31, 2020 20.96 20.96 20.96 1,663,176 +0.02(+0.10%)
Dec 30, 2020 21.40 21.68 20.91 20.94 1,663,176 -0.37(-1.74%)
Dec 29, 2020 21.04 21.33 20.84 21.31 2,214,630 +0.54(+2.60%)
Dec 28, 2020 21.11 21.19 20.64 20.77 2,051,397 -0.21(-1.00%)
Dec 24, 2020 20.62 21.24 20.59 20.98 897,000 +0.29(+1.40%)
Dec 23, 2020 20.40 20.74 20.39 20.69 2,764,370 +0.29(+1.42%)
Dec 22, 2020 20.44 20.65 20.38 20.40 3,194,231 +0.02(+0.10%)
Dec 21, 2020 20.40 20.51 20.33 20.38 6,853,441 -0.16(-0.78%)
Dec 18, 2020 20.42 20.55 20.33 20.54 6,781,200 +0.11(+0.54%)
Dec 17, 2020 20.39 20.57 20.37 20.43 5,456,377 +0.03(+0.15%)
Dec 16, 2020 20.50 20.70 20.35 20.40 6,743,757 -0.18(-0.87%)
Dec 15, 2020 20.16 20.89 20.12 20.58 9,457,375 +0.39(+1.93%)
Dec 14, 2020 20.15 20.24 20.04 20.19 39,070,832 +1.21(+6.38%)
Dec 11, 2020 18.83 19.04 18.44 18.98 1,014,600 +0.07(+0.37%)
Dec 10, 2020 17.69 18.94 17.57 18.91 1,391,464 +0.79(+4.36%)
Dec 09, 2020 17.82 18.60 17.74 18.12 1,840,734 +0.02(+0.11%)
Dec 08, 2020 18.00 18.36 17.71 18.10 1,353,173 +0.02(+0.11%)
Dec 07, 2020 17.95 18.65 17.85 18.08 1,158,356 +0.08(+0.44%)
Dec 04, 2020 17.29 18.01 17.27 18.00 1,159,600 +0.79(+4.59%)
Dec 03, 2020 17.42 17.78 17.01 17.21 1,098,891 -0.35(-1.99%)
Dec 02, 2020 16.87 17.58 16.81 17.56 1,361,119 +0.42(+2.45%)
Dec 01, 2020 16.50 17.32 16.34 17.14 2,309,301 +0.76(+4.64%)
Nov 30, 2020 15.92 16.46 15.75 16.38 2,228,861 +0.46(+2.89%)
Nov 27, 2020 15.87 16.10 15.74 15.92 897,800 +0.15(+0.95%)
Nov 25, 2020 15.36 15.88 15.06 15.77 3,265,900 +0.52(+3.41%)
Nov 24, 2020 16.20 16.33 15.18 15.25 1,890,854 -0.73(-4.57%)
Nov 23, 2020 16.08 16.40 15.90 15.98 1,989,097 +0.01(+0.06%)
Nov 20, 2020 16.02 16.24 15.77 15.97 2,150,000 +0.03(+0.19%)
Nov 19, 2020 16.15 16.27 15.72 15.94 1,028,511 -0.16(-0.99%)
Nov 18, 2020 16.37 16.43 16.05 16.10 646,993 -0.15(-0.92%)
Nov 17, 2020 16.20 16.36 15.93 16.25 749,818 -0.00(-0.03%)
Nov 16, 2020 15.93 16.51 15.58 16.25 2,592,281 +0.39(+2.46%)
Nov 13, 2020 15.26 16.00 15.14 15.87 1,725,300 +0.85(+5.63%)
Nov 12, 2020 15.00 15.95 14.90 15.02 1,984,276 +0.02(+0.13%)
Nov 11, 2020 16.00 16.00 14.81 15.00 2,346,668 -0.83(-5.24%)
Nov 10, 2020 15.99 16.64 14.87 15.83 4,288,667 -0.27(-1.68%)
Nov 09, 2020 14.88 16.30 14.25 16.10 4,935,073 +1.36(+9.23%)
Nov 06, 2020 16.07 16.13 14.12 14.74 8,433,200 -4.26(-22.42%)
Nov 05, 2020 18.45 19.06 18.31 19.00 1,223,199 +0.68(+3.71%)
Nov 04, 2020 17.95 18.78 17.60 18.32 1,228,520 +0.82(+4.69%)
Nov 03, 2020 16.13 17.62 16.01 17.50 954,288 +1.49(+9.31%)
Nov 02, 2020 15.86 16.34 15.70 16.01 1,539,385 +0.31(+1.97%)
Oct 30, 2020 16.62 16.66 15.63 15.70 1,162,900 -1.10(-6.55%)
Oct 29, 2020 16.77 16.89 16.44 16.80 887,701 +0.21(+1.27%)
Oct 28, 2020 17.00 17.17 16.34 16.59 747,750 -0.77(-4.44%)
Oct 27, 2020 17.86 17.86 17.26 17.36 1,546,918 -0.14(-0.80%)
Oct 26, 2020 17.86 17.96 17.18 17.50 2,012,044 -0.54(-2.99%)
Oct 23, 2020 17.68 18.13 17.46 18.04 409,300 +0.34(+1.92%)
Oct 22, 2020 18.01 18.09 16.92 17.70 1,129,938 -0.31(-1.72%)
Oct 21, 2020 18.87 18.95 17.75 18.01 994,872 -0.74(-3.95%)
Oct 20, 2020 18.82 18.98 18.47 18.75 846,161 +0.12(+0.64%)
Oct 19, 2020 18.93 19.09 18.58 18.63 440,581 -0.13(-0.69%)
Oct 16, 2020 18.94 19.02 18.57 18.76 511,400 +0.03(+0.16%)
Oct 15, 2020 18.44 18.95 18.19 18.73 843,130 -0.12(-0.64%)
Oct 14, 2020 18.96 19.35 18.61 18.85 798,439 -0.05(-0.26%)
Oct 13, 2020 18.56 19.06 18.53 18.90 779,716 +0.32(+1.72%)
Oct 12, 2020 18.75 18.84 18.29 18.58 804,131 +0.28(+1.56%)
Oct 09, 2020 17.80 18.38 17.80 18.30 882,700 +0.66(+3.71%)
Oct 08, 2020 17.42 17.75 17.21 17.64 554,867 +0.30(+1.73%)
Oct 07, 2020 17.06 17.56 17.00 17.34 884,681 +0.65(+3.89%)
Oct 06, 2020 16.73 17.25 16.61 16.69 1,183,259 +0.14(+0.85%)
Oct 05, 2020 16.75 16.88 16.10 16.55 1,949,703 -0.10(-0.60%)
Oct 02, 2020 17.04 17.45 16.62 16.65 1,118,500 -0.98(-5.56%)
Oct 01, 2020 17.36 17.92 17.32 17.63 993,131 +0.50(+2.92%)
Sep 30, 2020 17.29 17.76 17.05 17.13 679,299 -0.12(-0.70%)
Sep 29, 2020 17.61 17.73 17.17 17.25 766,885 -0.37(-2.10%)
Sep 28, 2020 17.20 17.71 17.19 17.62 874,582 +0.64(+3.77%)
Sep 25, 2020 16.38 17.05 16.34 16.98 497,100 +0.56(+3.41%)
Sep 24, 2020 16.48 16.72 16.10 16.42 689,713 -0.15(-0.91%)
Sep 23, 2020 17.72 17.95 16.55 16.57 1,028,310 -1.27(-7.12%)
Sep 22, 2020 17.59 17.89 17.31 17.84 901,446 +0.38(+2.18%)
Sep 21, 2020 16.40 17.47 16.34 17.46 1,268,013 +0.61(+3.62%)
Sep 18, 2020 17.09 17.22 16.39 16.85 1,416,600 -0.20(-1.17%)
Sep 17, 2020 17.59 17.59 16.79 17.05 1,032,667 -0.50(-2.85%)
Sep 16, 2020 17.63 18.09 17.53 17.55 1,423,597 -0.06(-0.34%)
Sep 15, 2020 16.83 17.75 16.75 17.61 1,404,781 +0.90(+5.39%)
Sep 14, 2020 16.83 16.95 16.58 16.71 1,140,385 +0.18(+1.09%)
Sep 11, 2020 17.37 17.48 16.33 16.53 1,417,900 -0.69(-4.01%)
Sep 10, 2020 17.36 17.72 17.17 17.22 1,624,398 +0.01(+0.06%)
Sep 09, 2020 16.78 17.41 16.69 17.21 1,095,975 +0.51(+3.05%)
Sep 08, 2020 16.86 17.35 16.42 16.70 1,465,874 -0.69(-3.97%)
Sep 04, 2020 17.88 18.11 16.76 17.39 1,349,400 -0.60(-3.34%)
Sep 03, 2020 19.52 19.60 17.86 17.99 1,487,012 -1.56(-7.98%)
Sep 02, 2020 19.31 19.58 18.75 19.55 2,502,744 +0.52(+2.73%)
Sep 01, 2020 19.28 19.39 18.88 19.03 2,027,015 -0.11(-0.57%)
Aug 31, 2020 20.08 20.09 19.09 19.14 1,226,322 -0.80(-4.01%)
Aug 28, 2020 20.56 20.91 19.90 19.94 1,371,800 -0.60(-2.92%)
Aug 27, 2020 20.89 21.01 20.43 20.54 776,072 -0.26(-1.25%)
Aug 26, 2020 21.10 21.52 20.74 20.80 1,388,763 -0.29(-1.38%)
Aug 25, 2020 20.97 21.16 20.67 21.09 1,251,809 +0.06(+0.29%)
Aug 24, 2020 21.05 21.07 20.59 21.03 1,670,249 +0.27(+1.30%)
Aug 21, 2020 20.51 21.03 20.20 20.76 1,289,800 +0.18(+0.87%)
Aug 20, 2020 20.87 20.92 20.20 20.58 2,571,243 -0.74(-3.47%)
Aug 19, 2020 21.41 21.50 21.06 21.32 730,113 -0.01(-0.05%)
Aug 18, 2020 21.01 21.40 20.95 21.33 816,971 +0.33(+1.57%)
Aug 17, 2020 20.80 21.12 20.53 21.00 1,580,273 +0.47(+2.29%)
Aug 14, 2020 20.46 20.69 20.10 20.53 877,100 -0.07(-0.34%)
Aug 13, 2020 20.77 21.02 20.48 20.60 697,642 -0.07(-0.34%)
Aug 12, 2020 20.74 21.00 20.52 20.67 856,846 +0.15(+0.73%)
Aug 11, 2020 20.47 21.01 19.73 20.52 841,363 -0.03(-0.15%)
Aug 10, 2020 21.39 21.39 20.07 20.55 1,184,149 -0.80(-3.75%)
Aug 07, 2020 21.87 22.30 20.91 21.35 1,016,700 -0.49(-2.24%)
Aug 06, 2020 22.30 22.53 21.65 21.84 1,199,060 -0.52(-2.33%)
Aug 05, 2020 21.92 22.69 21.77 22.36 1,530,170 +0.54(+2.47%)
Aug 04, 2020 21.33 22.21 21.33 21.82 1,116,990 +0.17(+0.79%)
Aug 03, 2020 21.35 21.78 20.81 21.65 1,452,951 +0.48(+2.27%)
Jul 31, 2020 21.85 21.86 20.64 21.17 1,929,200 -0.33(-1.53%)
Jul 30, 2020 20.21 21.69 19.32 21.50 4,387,489 +1.84(+9.36%)
Jul 29, 2020 19.48 19.98 19.47 19.66 1,716,556 +0.45(+2.34%)
Jul 28, 2020 19.30 19.60 19.09 19.21 1,353,401 -0.24(-1.23%)
Jul 27, 2020 18.42 19.48 18.20 19.45 1,246,288 +1.19(+6.52%)
Jul 24, 2020 18.59 18.74 17.87 18.26 1,270,300 -0.54(-2.87%)
Jul 23, 2020 19.08 19.66 18.74 18.80 1,003,541 -0.35(-1.83%)
Jul 22, 2020 19.39 19.85 18.96 19.15 619,068 -0.31(-1.59%)
Jul 21, 2020 19.69 19.92 19.38 19.46 805,390 +0.00(+0.00%)
Jul 20, 2020 18.85 19.76 18.64 19.46 1,365,918 +0.62(+3.29%)
Jul 17, 2020 18.44 18.97 18.28 18.84 746,800 +0.56(+3.06%)
Jul 16, 2020 18.36 18.60 17.82 18.28 712,898 -0.42(-2.25%)
Jul 15, 2020 18.75 19.15 18.40 18.70 900,940 +0.19(+1.03%)
Jul 14, 2020 17.67 18.54 17.15 18.51 2,939,080 +0.80(+4.52%)
Jul 13, 2020 19.20 19.45 17.67 17.71 927,604 -1.26(-6.64%)
Jul 10, 2020 19.42 19.45 18.80 18.97 778,200 -0.43(-2.22%)
Jul 09, 2020 19.26 19.50 18.82 19.40 760,637 +0.38(+2.00%)
Jul 08, 2020 18.62 19.08 18.42 19.02 903,811 +0.54(+2.92%)
Jul 07, 2020 18.66 18.97 18.46 18.48 1,284,314 -0.41(-2.17%)
Jul 06, 2020 19.34 19.70 18.64 18.89 1,244,017 -0.14(-0.74%)
Jul 02, 2020 19.31 19.40 18.80 19.03 1,362,700 +0.21(+1.12%)
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