Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 45.04 45.40 43.51 43.63 27,227,228 -1.54(-3.41%)
Apr 28, 2022 45.04 45.31 44.31 45.17 17,419,116 +0.59(+1.32%)
Apr 27, 2022 44.41 45.19 44.14 44.58 19,516,550 +0.00(+0.00%)
Apr 26, 2022 45.16 46.00 44.56 44.58 21,519,742 -1.25(-2.73%)
Apr 25, 2022 45.76 45.97 44.53 45.83 30,043,524 -0.51(-1.10%)
Apr 22, 2022 47.69 47.92 46.26 46.34 22,385,876 -1.44(-3.01%)
Apr 21, 2022 49.15 47.60 47.78 19,018,364 -0.87(-1.79%)
Apr 20, 2022 48.48 49.37 48.32 48.65 25,869,028 +0.82(+1.71%)
Apr 19, 2022 47.39 48.19 47.33 47.83 19,761,330 +0.66(+1.40%)
Apr 18, 2022 46.22 47.58 46.15 47.17 26,105,150 +0.82(+1.77%)
Apr 14, 2022 45.89 47.82 45.03 46.35 65,583,252 -2.19(-4.51%)
Apr 13, 2022 47.54 48.62 47.45 48.54 20,614,768 +0.12(+0.25%)
Apr 12, 2022 49.68 49.90 48.00 48.42 25,786,092 -0.91(-1.84%)
Apr 11, 2022 48.94 50.19 48.92 49.33 27,003,524 +0.60(+1.23%)
Apr 08, 2022 48.00 48.88 47.93 48.73 23,659,800 +0.99(+2.07%)
Apr 07, 2022 48.16 48.30 46.58 47.74 29,480,280 -0.15(-0.31%)
Apr 06, 2022 47.69 48.08 47.40 47.89 25,989,656 -0.23(-0.48%)
Apr 05, 2022 47.91 48.90 47.77 48.12 21,760,400 -0.34(-0.70%)
Apr 04, 2022 48.45 48.66 47.60 48.46 23,809,912 -0.25(-0.51%)
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