Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 27678 27699 27272 27284 0 -498.83(-1.80%)
Jul 28, 2021 27723 27798 27663 27782 0 +200.76(+0.73%)
Jul 27, 2021 27675 27810 27467 27582 0 -388.56(-1.39%)
Jul 26, 2021 27912 28036 27863 27970 0 +136.93(+0.49%)
Jul 25, 2021 27990 28036 27786 27833 0 +285.29(+1.04%)
Jul 20, 2021 27747 27882 27438 27548 0 +159.84(+0.58%)
Jul 19, 2021 27352 27565 27330 27388 0 -264.58(-0.96%)
Jul 18, 2021 27663 27793 27494 27653 0 -350.34(-1.25%)
Jul 15, 2021 28039 28201 27847 28003 0 -276.01(-0.98%)
Jul 14, 2021 28539 28572 28240 28279 0 -329.40(-1.15%)
Jul 13, 2021 28517 28697 28483 28608 0 -109.75(-0.38%)
Jul 12, 2021 28714 28852 28699 28718 0 +149.22(+0.52%)
Jul 11, 2021 28413 28595 28406 28569 0 +628.60(+2.25%)
Jul 08, 2021 27739 28000 27419 27940 0 -177.61(-0.63%)
Jul 07, 2021 28333 28367 28118 28118 0 -248.92(-0.88%)
Jul 06, 2021 28262 28435 28162 28367 0 -276.26(-0.96%)
Jul 05, 2021 28678 28748 28588 28643 0 +45.02(+0.16%)
Jul 04, 2021 28710 28731 28581 28598 0 -185.09(-0.64%)
Jul 01, 2021 28719 28849 28689 28783 0 +76.24(+0.27%)
Jun 30, 2021 28832 28833 28625 28707 0 -84.49(-0.29%)
Jun 29, 2021 28896 28999 28780 28792 0 -21.08(-0.07%)
Jun 28, 2021 28927 28952 28736 28813 0 -235.41(-0.81%)
Jun 27, 2021 29113 29121 28985 29048 0 -18.16(-0.06%)
Jun 24, 2021 29137 29174 28993 29066 0 +190.95(+0.66%)
Jun 23, 2021 28812 28935 28758 28875 0 +0.34(+0.00%)
Jun 22, 2021 28887 29008 28860 28875 0 -9.24(-0.03%)
Jun 21, 2021 28513 28895 28494 28884 0 +873.20(+3.12%)
Jun 20, 2021 28507 28507 27796 28011 0 -953.15(-3.29%)
Jun 17, 2021 29137 29137 28958 28964 0 -54.25(-0.19%)
Jun 16, 2021 29149 29198 28875 29018 0 -272.68(-0.93%)
Jun 15, 2021 29306 29434 29264 29291 0 -150.29(-0.51%)
Jun 14, 2021 29256 29481 29236 29441 0 +279.50(+0.96%)
Jun 13, 2021 29153 29208 29026 29162 0 +213.07(+0.74%)
Jun 10, 2021 29030 29081 28840 28949 0 -9.83(-0.03%)
Jun 09, 2021 28800 29008 28800 28959 0 +97.76(+0.34%)
Jun 08, 2021 28902 28932 28802 28861 0 -102.76(-0.35%)
Jun 07, 2021 29046 29141 28898 28964 0 -55.68(-0.19%)
Jun 06, 2021 29214 29241 28973 29019 0 +77.72(+0.27%)
Jun 03, 2021 28901 28991 28765 28942 0 -116.59(-0.40%)
Jun 02, 2021 28890 29157 28879 29058 0 +111.97(+0.39%)
Jun 01, 2021 28731 29004 28566 28946 0 +131.80(+0.46%)
May 31, 2021 28999 29075 28611 28814 0 -45.74(-0.16%)
May 30, 2021 29019 29148 28792 28860 0 -289.33(-0.99%)
May 27, 2021 28913 29194 28900 29149 0 +600.40(+2.10%)
May 26, 2021 28543 28587 28361 28549 0 -93.18(-0.33%)
May 25, 2021 28397 28711 28397 28642 0 +88.21(+0.31%)
May 24, 2021 28517 28577 28444 28554 0 +189.37(+0.67%)
May 23, 2021 28212 28584 28212 28365 0 +46.78(+0.17%)
May 20, 2021 28270 28412 28193 28318 0 +219.58(+0.78%)
May 19, 2021 27876 28177 27822 28098 0 +53.80(+0.19%)
May 18, 2021 28031 28217 27843 28044 0 -362.39(-1.28%)
May 17, 2021 27932 28481 27932 28407 0 +582.01(+2.09%)
May 16, 2021 28310 28313 27633 27825 0 -259.64(-0.92%)
May 13, 2021 27724 28140 27724 28084 0 +636.46(+2.32%)
May 12, 2021 27929 27962 27385 27448 0 -699.50(-2.49%)
May 11, 2021 28712 28831 27889 28148 0 -461.08(-1.61%)
May 10, 2021 29239 29289 28535 28609 0 -909.75(-3.08%)
May 09, 2021 29377 29685 29346 29518 0 +160.52(+0.55%)
May 06, 2021 29330 29450 29237 29358 0 +26.45(+0.09%)
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