Financial News

Decline of The Retail Store -1X ETF (NY: EMTY )

13.91 +0.09 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 29.33 29.55 29.06 29.09 16,762 -0.24(-0.81%)
Jun 29, 2020 30.35 30.52 29.16 29.33 62,073 -1.10(-3.62%)
Jun 26, 2020 30.44 30.75 29.67 30.43 91,283 +0.14(+0.45%)
Jun 25, 2020 30.71 30.71 30.20 30.29 55,736 +0.06(+0.18%)
Jun 24, 2020 29.65 30.59 29.41 30.24 63,833 +1.15(+3.94%)
Jun 23, 2020 28.88 29.39 28.78 29.09 24,796 -0.19(-0.66%)
Jun 22, 2020 30.19 30.19 29.12 29.28 22,836 -0.50(-1.67%)
Jun 19, 2020 28.84 30.02 28.71 29.78 46,295 +0.68(+2.35%)
Jun 18, 2020 29.50 29.56 28.91 29.10 84,628 -0.02(-0.06%)
Jun 17, 2020 28.46 29.17 28.46 29.11 22,588 +0.55(+1.94%)
Jun 16, 2020 28.10 29.40 27.77 28.56 108,501 -1.28(-4.28%)
Jun 15, 2020 31.28 31.29 29.62 29.84 80,606 -0.16(-0.52%)
Jun 12, 2020 29.09 30.91 28.66 29.99 137,578 -0.67(-2.19%)
Jun 11, 2020 30.48 30.89 29.84 30.66 307,655 +1.96(+6.85%)
Jun 10, 2020 27.43 28.70 27.43 28.70 61,947 +1.17(+4.23%)
Jun 09, 2020 26.72 27.64 26.72 27.53 59,167 +1.25(+4.75%)
Jun 08, 2020 27.08 27.09 26.28 26.28 103,176 -1.33(-4.82%)
Jun 05, 2020 27.48 27.77 26.83 27.61 102,720 -1.06(-3.71%)
Jun 04, 2020 29.23 29.30 28.55 28.68 52,605 -0.27(-0.92%)
Jun 03, 2020 30.27 30.27 28.81 28.95 130,182 -1.55(-5.09%)
Jun 02, 2020 31.04 31.09 30.43 30.50 31,000 -0.73(-2.32%)
Jun 01, 2020 31.77 31.77 30.83 31.22 45,926 -0.25(-0.80%)
May 29, 2020 31.90 31.90 31.30 31.47 33,550 +0.13(+0.42%)
May 28, 2020 30.02 31.53 29.84 31.34 56,672 +1.08(+3.58%)
May 27, 2020 31.27 31.80 30.18 30.26 119,292 -1.94(-6.02%)
May 26, 2020 32.70 32.70 31.98 32.20 67,305 -1.74(-5.14%)
May 22, 2020 33.76 34.21 33.67 33.94 41,175 +0.05(+0.14%)
May 21, 2020 35.04 35.04 33.68 33.89 84,057 -1.43(-4.05%)
May 20, 2020 34.79 35.35 34.60 35.33 35,803 -0.05(-0.13%)
May 19, 2020 35.25 35.80 34.53 35.37 106,425 +0.56(+1.60%)
May 18, 2020 35.70 35.70 34.52 34.82 112,173 -2.09(-5.66%)
May 15, 2020 38.26 38.55 36.54 36.90 82,786 -0.95(-2.52%)
May 14, 2020 39.02 39.80 37.81 37.86 160,340 -0.25(-0.65%)
May 13, 2020 37.28 38.56 37.08 38.11 327,265 +1.24(+3.36%)
May 12, 2020 35.75 36.97 35.34 36.87 110,387 +1.18(+3.32%)
May 11, 2020 35.80 36.42 35.46 35.68 64,511 +0.26(+0.72%)
May 08, 2020 37.03 37.03 35.39 35.43 62,525 -2.16(-5.76%)
May 07, 2020 37.56 37.59 36.81 37.59 35,234 -0.28(-0.73%)
May 06, 2020 37.32 37.93 36.80 37.87 46,126 +0.41(+1.09%)
May 05, 2020 36.80 37.56 35.88 37.46 102,188 +0.38(+1.02%)
May 04, 2020 38.03 38.36 37.00 37.08 94,031 -0.19(-0.50%)
May 01, 2020 37.14 37.90 36.72 37.27 134,854 +1.05(+2.89%)
Apr 30, 2020 35.50 36.40 35.30 36.23 118,566 +1.30(+3.73%)
Apr 29, 2020 34.89 35.34 34.43 34.92 213,376 -1.16(-3.21%)
Apr 28, 2020 37.17 37.17 35.34 36.08 127,055 -1.32(-3.53%)
Apr 27, 2020 39.73 39.73 37.23 37.40 208,037 -2.61(-6.52%)
Apr 24, 2020 40.70 41.03 39.70 40.01 82,568 -1.07(-2.61%)
Apr 23, 2020 41.44 41.50 40.31 41.08 94,875 -0.09(-0.21%)
Apr 22, 2020 39.89 41.44 39.70 41.17 99,903 +0.33(+0.82%)
Apr 21, 2020 41.57 41.57 40.20 40.83 79,866 +0.66(+1.65%)
Apr 20, 2020 39.16 40.61 39.16 40.17 129,978 +1.07(+2.75%)
Apr 17, 2020 39.44 40.20 38.40 39.10 127,447 -1.72(-4.21%)
Apr 16, 2020 40.85 41.27 40.18 40.82 66,417 +0.05(+0.11%)
Apr 15, 2020 40.21 41.33 40.15 40.77 112,931 +1.96(+5.04%)
Apr 14, 2020 39.25 39.48 38.45 38.81 60,436 -1.41(-3.51%)
Apr 13, 2020 39.86 40.97 39.59 40.22 87,672 +0.74(+1.88%)
Apr 09, 2020 40.01 41.06 37.79 39.48 151,412 -1.47(-3.59%)
Apr 08, 2020 43.15 43.15 40.39 40.95 173,507 -2.20(-5.09%)
Apr 07, 2020 41.43 43.39 40.11 43.15 237,462 -1.46(-3.27%)
Apr 06, 2020 49.03 49.03 44.42 44.61 162,821 -5.87(-11.62%)
Apr 03, 2020 50.47 51.40 49.29 50.47 134,419 +0.71(+1.42%)
Apr 02, 2020 50.02 50.86 47.96 49.77 94,883 +0.22(+0.44%)
Apr 01, 2020 48.56 49.57 47.76 49.55 154,985 +3.35(+7.26%)
Mar 31, 2020 45.22 46.53 45.13 46.19 71,255 +1.07(+2.37%)
Mar 30, 2020 44.98 45.90 44.51 45.12 39,616 +0.25(+0.56%)
Mar 27, 2020 44.98 45.09 43.88 44.87 61,981 +1.57(+3.63%)
Mar 26, 2020 44.11 44.98 41.59 43.30 65,108 -1.35(-3.03%)
Mar 25, 2020 45.33 46.78 42.66 44.65 90,763 -0.86(-1.89%)
Mar 24, 2020 46.62 48.38 45.43 45.51 119,810 -6.25(-12.08%)
Mar 23, 2020 50.10 52.61 49.08 51.77 138,139 +2.70(+5.49%)
Mar 20, 2020 46.12 49.46 45.89 49.07 99,377 +1.92(+4.07%)
Mar 19, 2020 51.93 52.27 46.12 47.15 87,403 -2.31(-4.68%)
Mar 18, 2020 50.98 54.70 48.03 49.46 123,772 +2.33(+4.94%)
Mar 17, 2020 48.59 50.12 45.01 47.14 327,618 -1.15(-2.39%)
Mar 16, 2020 47.07 53.67 44.09 48.29 110,119 +5.50(+12.85%)
Mar 13, 2020 43.13 45.71 42.30 42.79 56,227 -2.57(-5.66%)
Mar 12, 2020 42.67 45.56 41.81 45.36 69,421 +4.52(+11.06%)
Mar 11, 2020 39.70 41.09 39.47 40.84 52,365 +2.60(+6.80%)
Mar 10, 2020 37.67 40.07 37.67 38.24 15,125 -0.82(-2.11%)
Mar 09, 2020 41.30 41.30 38.34 39.07 30,177 +1.84(+4.93%)
Mar 06, 2020 38.00 38.00 37.07 37.23 18,524 +0.07(+0.19%)
Mar 05, 2020 36.58 37.45 36.58 37.16 15,400 +1.26(+3.51%)
Mar 04, 2020 36.71 37.06 35.90 35.90 17,525 -1.03(-2.78%)
Mar 03, 2020 35.97 37.14 35.33 36.93 28,442 +0.87(+2.41%)
Mar 02, 2020 36.38 37.36 36.05 36.06 20,044 -0.79(-2.14%)
Feb 28, 2020 37.40 37.58 36.44 36.85 22,011 +0.59(+1.64%)
Feb 27, 2020 36.25 37.02 35.19 36.25 93,939 +0.79(+2.24%)
Feb 26, 2020 34.40 35.46 34.29 35.46 35,389 +0.70(+2.01%)
Feb 25, 2020 33.80 34.82 33.61 34.76 21,222 +1.06(+3.16%)
Feb 24, 2020 34.11 34.11 33.29 33.70 15,342 +1.24(+3.82%)
Feb 21, 2020 32.12 32.51 32.12 32.46 2,506 +0.29(+0.90%)
Feb 20, 2020 32.48 32.48 32.12 32.17 8,813 -0.40(-1.23%)
Feb 19, 2020 32.72 32.72 32.49 32.57 3,617 -0.19(-0.59%)
Feb 18, 2020 32.88 32.88 32.55 32.76 5,694 +0.06(+0.18%)
Feb 14, 2020 32.37 32.71 32.37 32.71 1,089 +0.34(+1.05%)
Feb 13, 2020 32.20 32.49 32.20 32.36 1,510 +0.17(+0.52%)
Feb 12, 2020 32.51 32.56 32.16 32.20 3,485 -0.51(-1.56%)
Feb 11, 2020 32.65 32.71 32.64 32.71 8,074 -0.32(-0.98%)
Feb 10, 2020 33.04 33.06 32.76 33.03 5,629 +0.16(+0.49%)
Feb 07, 2020 33.04 33.04 32.87 32.87 2,615 +0.56(+1.72%)
Feb 06, 2020 32.21 32.32 32.21 32.32 5,969 +0.17(+0.53%)
Feb 05, 2020 32.53 32.69 32.08 32.15 3,632 -0.94(-2.85%)
Feb 04, 2020 32.91 33.09 32.85 33.09 14,391 -0.31(-0.94%)
Feb 03, 2020 33.18 33.40 33.13 33.40 4,480 -0.35(-1.03%)
Jan 31, 2020 33.27 33.77 33.23 33.75 2,506 +1.03(+3.14%)
Jan 30, 2020 32.60 32.93 32.60 32.73 11,947 +0.34(+1.05%)
Jan 29, 2020 32.12 32.39 32.12 32.39 1,126 +0.04(+0.12%)
Jan 28, 2020 32.53 32.53 32.30 32.35 2,137 -0.21(-0.65%)
Jan 27, 2020 32.85 32.85 32.29 32.56 6,616 +0.42(+1.29%)
Jan 24, 2020 31.96 32.14 31.91 32.14 1,198 +0.37(+1.17%)
Jan 23, 2020 32.21 32.24 31.77 31.77 4,545 -0.01(-0.03%)
Jan 22, 2020 31.65 31.82 31.61 31.78 1,012 +0.04(+0.12%)
Jan 21, 2020 31.39 31.76 31.39 31.74 2,043 +0.22(+0.70%)
Jan 17, 2020 31.12 31.55 31.12 31.52 12,313 +0.03(+0.09%)
Jan 16, 2020 31.45 31.51 31.38 31.50 5,072 -0.48(-1.49%)
Jan 15, 2020 31.82 31.97 31.82 31.97 1,507 +0.38(+1.19%)
Jan 14, 2020 31.63 31.74 31.47 31.60 3,776 -0.09(-0.29%)
Jan 13, 2020 31.88 31.96 31.66 31.69 1,192 +0.07(+0.22%)
Jan 10, 2020 31.71 31.71 31.60 31.62 544 -0.04(-0.12%)
Jan 09, 2020 31.66 31.78 31.66 31.66 1,269 +0.34(+1.08%)
Jan 08, 2020 31.15 31.32 31.13 31.32 1,173 +0.03(+0.11%)
Jan 07, 2020 31.02 31.48 31.02 31.28 3,581 +0.08(+0.26%)
Jan 06, 2020 31.64 31.64 31.20 31.20 841 -0.23(-0.73%)
Jan 03, 2020 31.58 31.58 31.37 31.44 1,307 +0.21(+0.68%)
Jan 02, 2020 31.00 31.22 31.00 31.22 4,463 +0.45(+1.47%)
Dec 31, 2019 30.69 30.77 30.68 30.77 99,486 -0.06(-0.19%)
Dec 30, 2019 30.88 31.10 30.68 30.83 6,117 -0.21(-0.68%)
Dec 27, 2019 31.20 31.20 30.95 31.04 8,281 -0.13(-0.42%)
Dec 26, 2019 31.28 31.31 31.17 31.17 1,490 -0.04(-0.13%)
Dec 24, 2019 31.16 31.21 31.16 31.21 2,833 -0.09(-0.30%)
Dec 23, 2019 31.29 31.30 31.21 31.30 936 +0.07(+0.23%)
Dec 20, 2019 31.12 31.23 30.98 31.23 2,185 +0.12(+0.38%)
Dec 19, 2019 30.88 31.16 30.88 31.11 2,409 +0.08(+0.24%)
Dec 18, 2019 31.20 31.20 30.99 31.04 2,625 -0.34(-1.08%)
Dec 17, 2019 31.67 31.83 31.38 31.38 2,087 -0.44(-1.38%)
Dec 16, 2019 31.82 31.90 31.64 31.81 13,544 -0.10(-0.30%)
Dec 13, 2019 31.43 31.92 31.43 31.91 1,201 +0.61(+1.96%)
Dec 12, 2019 31.77 31.77 31.30 31.30 5,151 -0.61(-1.91%)
Dec 11, 2019 31.96 31.98 31.91 31.91 893 +0.38(+1.21%)
Dec 10, 2019 31.26 31.62 31.26 31.53 2,536 +0.28(+0.91%)
Dec 09, 2019 31.49 31.49 31.03 31.24 1,719 -0.28(-0.90%)
Dec 06, 2019 32.24 32.24 31.41 31.53 10,379 -1.02(-3.14%)
Dec 05, 2019 32.37 32.56 32.29 32.55 1,443 +0.08(+0.25%)
Dec 04, 2019 32.36 32.47 32.30 32.47 2,547 -0.24(-0.73%)
Dec 03, 2019 32.68 32.77 32.68 32.70 7,314 +0.51(+1.57%)
Dec 02, 2019 32.03 32.20 31.96 32.20 1,610 +0.38(+1.19%)
Nov 29, 2019 31.40 31.83 31.40 31.82 655 +0.16(+0.50%)
Nov 27, 2019 31.64 31.77 31.64 31.66 2,403 -0.16(-0.51%)
Nov 26, 2019 32.04 32.04 31.70 31.82 1,698 -0.24(-0.76%)
Nov 25, 2019 32.37 32.42 32.00 32.07 9,525 -0.54(-1.65%)
Nov 22, 2019 32.86 32.91 32.60 32.60 3,605 -0.29(-0.89%)
Nov 21, 2019 32.76 32.96 32.76 32.90 1,685 +0.17(+0.51%)
Nov 20, 2019 32.33 32.95 32.33 32.73 5,751 +0.36(+1.10%)
Nov 19, 2019 31.46 32.38 31.46 32.38 3,011 +0.93(+2.96%)
Nov 18, 2019 31.36 31.50 31.36 31.44 1,695 +0.12(+0.39%)
Nov 15, 2019 31.38 31.44 31.25 31.32 2,949 -0.25(-0.78%)
Nov 14, 2019 31.41 31.63 31.41 31.57 1,390 -0.25(-0.80%)
Nov 13, 2019 32.05 32.05 31.81 31.82 4,867 +0.13(+0.42%)
Nov 12, 2019 31.58 31.73 31.41 31.68 1,166 +0.12(+0.38%)
Nov 11, 2019 31.27 31.72 31.27 31.56 1,609 +0.13(+0.41%)
Nov 08, 2019 31.16 31.47 31.16 31.44 2,185 +0.34(+1.09%)
Nov 07, 2019 31.13 31.16 30.87 31.10 11,426 -0.29(-0.92%)
Nov 06, 2019 31.37 31.49 31.37 31.38 2,108 -0.00(-0.01%)
Nov 05, 2019 31.75 31.75 31.29 31.39 5,456 -0.56(-1.75%)
Nov 04, 2019 32.17 32.17 31.95 31.95 8,873 -0.48(-1.48%)
Nov 01, 2019 32.36 32.43 32.36 32.43 218 -0.42(-1.29%)
Oct 31, 2019 33.00 33.00 32.85 32.85 378 +0.43(+1.33%)
Oct 30, 2019 32.43 32.62 32.42 32.42 818 +0.32(+0.98%)
Oct 29, 2019 31.83 32.10 31.83 32.10 5,432 +0.29(+0.92%)
Oct 28, 2019 32.03 32.03 31.63 31.81 2,528 -0.25(-0.77%)
Oct 25, 2019 32.28 32.30 32.01 32.06 2,185 -0.34(-1.04%)
Oct 24, 2019 32.70 32.70 32.39 32.39 429 +0.03(+0.08%)
Oct 23, 2019 32.52 32.52 32.37 32.37 1,053 -0.02(-0.05%)
Oct 22, 2019 33.01 33.01 32.38 32.38 2,160 -0.66(-1.99%)
Oct 21, 2019 32.73 33.18 32.73 33.04 1,515 -0.11(-0.34%)
Oct 18, 2019 33.20 33.26 33.15 33.15 1,201 +0.37(+1.12%)
Oct 17, 2019 32.88 32.88 32.78 32.79 651 -0.26(-0.79%)
Oct 16, 2019 33.08 33.24 33.00 33.05 3,855 -0.21(-0.62%)
Oct 15, 2019 33.23 33.25 33.07 33.25 5,657 -0.33(-0.97%)
Oct 14, 2019 33.68 33.76 33.44 33.58 1,243 +0.42(+1.28%)
Oct 11, 2019 33.39 33.39 32.86 33.16 10,160 -0.80(-2.36%)
Oct 10, 2019 34.73 34.73 33.96 33.96 6,619 -0.54(-1.57%)
Oct 09, 2019 34.48 34.59 34.48 34.50 1,679 -0.22(-0.63%)
Oct 08, 2019 34.85 34.85 34.55 34.72 2,245 +0.50(+1.46%)
Oct 07, 2019 34.34 34.34 34.21 34.22 2,992 -0.06(-0.19%)
Oct 04, 2019 34.58 34.58 34.23 34.29 4,807 -0.13(-0.38%)
Oct 03, 2019 34.60 35.19 34.42 34.42 9,458 -0.12(-0.35%)
Oct 02, 2019 33.86 34.54 33.86 34.54 8,090 +1.01(+3.02%)
Oct 01, 2019 32.97 33.52 32.95 33.52 2,811 +0.22(+0.67%)
Sep 30, 2019 33.58 33.58 33.24 33.30 4,383 -0.49(-1.44%)
Sep 27, 2019 34.00 34.00 33.76 33.79 2,075 -0.09(-0.26%)
Sep 26, 2019 34.07 34.11 33.88 33.88 2,536 +0.13(+0.38%)
Sep 25, 2019 34.01 34.01 33.69 33.75 25,421 -0.27(-0.79%)
Sep 24, 2019 33.95 34.14 33.71 34.02 3,006 +0.07(+0.19%)
Sep 23, 2019 34.42 34.43 33.80 33.95 15,917 -0.40(-1.17%)
Sep 20, 2019 33.83 34.36 33.81 34.36 1,532 +0.19(+0.57%)
Sep 19, 2019 34.01 34.16 33.73 34.16 3,598 +0.08(+0.24%)
Sep 18, 2019 33.59 34.33 33.59 34.08 96,513 +0.23(+0.67%)
Sep 17, 2019 33.80 34.00 33.80 33.85 5,961 +0.33(+0.99%)
Sep 16, 2019 33.17 33.53 33.17 33.52 7,968 +0.48(+1.47%)
Sep 13, 2019 33.04 33.04 33.02 33.04 1,313 -0.02(-0.06%)
Sep 12, 2019 32.56 33.06 32.56 33.06 6,654 +0.24(+0.72%)
Sep 11, 2019 32.84 33.08 32.82 32.82 4,100 -0.08(-0.24%)
Sep 10, 2019 33.90 33.90 32.90 32.90 6,073 -0.91(-2.69%)
Sep 09, 2019 34.56 34.56 33.80 33.81 15,236 -1.15(-3.30%)
Sep 06, 2019 35.18 35.18 34.76 34.96 7,223 -0.38(-1.07%)
Sep 05, 2019 36.62 36.62 35.27 35.34 63,580 -1.65(-4.47%)
Sep 04, 2019 37.28 38.35 36.76 37.00 17,113 -0.36(-0.97%)
Sep 03, 2019 37.23 37.60 36.94 37.36 10,383 +0.42(+1.15%)
Aug 30, 2019 36.55 37.05 36.34 36.94 7,004 +0.40(+1.09%)
Aug 29, 2019 36.87 36.98 36.48 36.54 58,743 -0.74(-1.97%)
Aug 28, 2019 37.98 37.98 37.22 37.28 6,847 -0.85(-2.22%)
Aug 27, 2019 37.92 39.21 37.46 38.12 18,540 +0.16(+0.43%)
Aug 26, 2019 38.43 38.53 37.96 37.96 17,583 -0.47(-1.23%)
Aug 23, 2019 37.62 38.43 37.33 38.43 13,900 +1.55(+4.21%)
Aug 22, 2019 37.77 37.77 36.84 36.88 7,166 -0.98(-2.58%)
Aug 21, 2019 38.48 38.48 37.82 37.86 17,105 -0.92(-2.37%)
Aug 20, 2019 38.56 38.88 38.56 38.78 4,853 +0.44(+1.15%)
Aug 19, 2019 38.56 38.56 37.46 38.33 15,733 -0.63(-1.61%)
Aug 16, 2019 39.86 39.86 38.92 38.96 11,273 -0.79(-1.99%)
Aug 15, 2019 38.84 39.99 38.84 39.75 32,540 +0.78(+1.99%)
Aug 14, 2019 37.93 39.02 37.93 38.98 23,361 +1.55(+4.13%)
Aug 13, 2019 38.29 38.37 36.38 37.43 17,670 -0.66(-1.73%)
Aug 12, 2019 37.52 38.23 37.52 38.09 8,394 +0.78(+2.10%)
Aug 09, 2019 36.73 37.31 36.73 37.31 2,298 +0.95(+2.60%)
Aug 08, 2019 36.71 36.71 36.34 36.36 2,807 -0.29(-0.79%)
Aug 07, 2019 36.74 37.29 36.65 36.65 4,654 -0.10(-0.26%)
Aug 06, 2019 37.45 37.45 36.75 36.75 11,220 -0.48(-1.28%)
Aug 05, 2019 36.94 37.61 36.94 37.22 31,013 +0.82(+2.25%)
Aug 02, 2019 36.21 36.52 36.21 36.40 3,064 +0.11(+0.31%)
Aug 01, 2019 34.90 36.49 34.90 36.29 4,467 +1.46(+4.19%)
Jul 31, 2019 34.76 34.83 34.76 34.83 480 -0.13(-0.37%)
Jul 30, 2019 34.84 35.06 34.84 34.96 2,162 +0.34(+0.98%)
Jul 29, 2019 34.73 34.93 34.62 34.62 1,101 +0.04(+0.11%)
Jul 26, 2019 34.87 34.87 34.53 34.58 1,970 -0.22(-0.63%)
Jul 25, 2019 34.54 34.87 34.54 34.80 1,671 +0.41(+1.19%)
Jul 24, 2019 34.66 34.66 34.39 34.39 4,815 -0.57(-1.63%)
Jul 23, 2019 35.07 35.07 34.96 34.96 1,620 -0.13(-0.37%)
Jul 22, 2019 34.91 35.09 34.91 35.09 853 +0.49(+1.43%)
Jul 19, 2019 34.64 34.64 34.59 34.59 328 -0.22(-0.63%)
Jul 18, 2019 34.92 34.92 34.74 34.81 1,195 +0.15(+0.44%)
Jul 17, 2019 34.62 34.71 34.57 34.66 6,526 +0.43(+1.25%)
Jul 16, 2019 34.15 34.26 34.15 34.23 3,094 -0.25(-0.74%)
Jul 15, 2019 34.44 34.64 34.44 34.49 1,761 +0.10(+0.28%)
Jul 12, 2019 34.99 34.99 34.39 34.39 4,487 -0.74(-2.09%)
Jul 11, 2019 35.43 35.43 35.13 35.13 4,317 -0.12(-0.35%)
Jul 10, 2019 34.91 35.31 34.91 35.25 1,429 +0.16(+0.44%)
Jul 09, 2019 34.90 35.09 34.89 35.09 973 +0.41(+1.19%)
Jul 08, 2019 34.71 34.71 34.68 34.68 1,089 -0.02(-0.05%)
Jul 05, 2019 34.85 35.07 34.70 34.70 437 -0.43(-1.24%)
Jul 03, 2019 35.07 35.13 35.06 35.13 2,407 -0.36(-1.01%)
Jul 02, 2019 35.44 35.49 35.44 35.49 330 +0.44(+1.26%)
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