Financial News

Omeros Corp (NQ: OMER )

4.040 -0.180 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.65 21.33 20.22 21.06 373,528 +0.49(+2.38%)
Jul 30, 2018 20.52 21.07 19.98 20.57 447,077 -0.07(-0.34%)
Jul 27, 2018 22.01 22.04 20.44 20.64 939,000 -1.45(-6.56%)
Jul 26, 2018 21.25 22.21 20.90 22.09 673,431 +0.85(+4.00%)
Jul 25, 2018 20.42 21.40 20.42 21.24 684,552 +1.07(+5.30%)
Jul 24, 2018 21.15 21.30 19.92 20.17 587,557 -0.99(-4.68%)
Jul 23, 2018 21.35 19.67 21.16 525,498 +1.53(+7.79%)
Jul 20, 2018 20.05 20.23 19.49 19.63 371,335 -0.42(-2.09%)
Jul 19, 2018 19.99 20.25 19.70 20.05 288,630 +0.01(+0.05%)
Jul 18, 2018 19.79 20.15 19.50 20.04 345,024 +0.28(+1.42%)
Jul 17, 2018 20.00 20.69 19.61 19.76 398,952 -0.24(-1.20%)
Jul 16, 2018 20.90 20.99 19.58 20.00 358,911 -1.01(-4.81%)
Jul 13, 2018 20.97 21.09 20.53 21.01 294,872 +0.01(+0.05%)
Jul 12, 2018 20.51 21.54 20.41 21.00 911,334 +0.93(+4.63%)
Jul 11, 2018 19.24 20.18 19.00 20.07 474,772 +0.73(+3.77%)
Jul 10, 2018 19.60 19.71 18.93 19.34 358,795 -0.22(-1.12%)
Jul 09, 2018 19.72 20.12 19.52 19.56 374,460 +0.06(+0.31%)
Jul 06, 2018 19.25 19.95 19.12 19.50 615,520 +0.28(+1.46%)
Jul 05, 2018 19.10 19.37 19.04 19.22 252,848 +0.16(+0.84%)
Jul 03, 2018 19.06 19.06 19.06 0 +0.55(+2.97%)
Jul 02, 2018 18.11 18.57 17.90 18.51 389,499 +0.37(+2.04%)
Jun 29, 2018 18.39 18.68 18.02 18.14 484,030 -0.13(-0.71%)
Jun 28, 2018 18.61 18.68 18.02 18.27 451,402 -0.30(-1.62%)
Jun 27, 2018 18.97 19.60 18.52 18.57 579,805 -0.47(-2.47%)
Jun 26, 2018 18.23 19.23 17.90 19.04 664,250 +0.84(+4.62%)
Jun 25, 2018 18.52 18.69 17.83 18.20 608,533 -0.47(-2.52%)
Jun 22, 2018 18.57 19.06 18.31 18.67 957,250 +0.22(+1.19%)
Jun 21, 2018 19.36 19.59 18.31 18.45 658,440 -1.03(-5.29%)
Jun 20, 2018 18.99 19.70 18.86 19.48 520,042 +0.49(+2.58%)
Jun 19, 2018 19.27 19.42 18.30 18.99 873,065 -0.44(-2.26%)
Jun 18, 2018 19.75 19.94 19.01 19.43 504,535 -0.48(-2.41%)
Jun 15, 2018 19.69 19.15 19.91 1,025,313 +0.22(+1.12%)
Jun 14, 2018 19.30 19.70 19.10 19.69 476,466 +0.29(+1.49%)
Jun 13, 2018 18.95 19.70 18.67 19.40 594,707 +0.44(+2.32%)
Jun 12, 2018 18.51 19.53 18.51 18.96 545,426 +0.45(+2.43%)
Jun 11, 2018 18.13 18.88 17.66 18.51 680,357 +0.18(+0.98%)
Jun 08, 2018 18.28 18.71 17.79 18.33 688,580 +0.09(+0.49%)
Jun 07, 2018 19.64 19.70 18.03 18.24 1,024,655 -1.30(-6.65%)
Jun 06, 2018 19.85 20.25 19.45 19.54 833,084 -0.36(-1.81%)
Jun 05, 2018 19.80 20.34 19.70 19.90 699,652 +0.16(+0.81%)
Jun 04, 2018 20.88 21.12 19.41 19.74 873,521 -1.09(-5.23%)
Jun 01, 2018 20.48 21.08 20.48 20.83 481,367 +0.41(+2.01%)
May 31, 2018 20.20 20.92 19.97 20.42 511,147 -0.12(-0.58%)
May 30, 2018 19.60 20.85 19.60 20.54 661,207 +1.05(+5.39%)
May 29, 2018 19.70 20.18 19.25 19.49 560,127 -0.23(-1.17%)
May 25, 2018 19.72 19.72 19.72 0 -0.12(-0.60%)
May 24, 2018 19.76 20.22 19.72 19.84 460,299 +0.05(+0.25%)
May 23, 2018 20.65 20.92 19.67 19.79 816,333 -1.00(-4.81%)
May 22, 2018 21.04 21.98 20.60 20.79 845,004 +0.00(+0.00%)
May 21, 2018 20.14 21.08 20.05 20.79 729,809 +0.67(+3.33%)
May 18, 2018 20.35 21.10 19.93 20.12 933,271 -0.14(-0.69%)
May 17, 2018 19.90 21.80 19.29 20.26 1,679,416 +0.25(+1.25%)
May 16, 2018 24.45 24.60 19.46 20.01 4,108,995 -4.43(-18.13%)
May 15, 2018 22.54 25.19 22.50 24.44 3,490,118 +1.77(+7.81%)
May 14, 2018 20.00 22.95 19.90 22.67 3,144,201 +2.78(+13.98%)
May 11, 2018 17.05 20.03 17.05 19.89 3,988,271 +3.76(+23.31%)
May 10, 2018 17.05 17.10 15.90 16.13 1,177,973 -0.73(-4.33%)
May 09, 2018 16.62 17.60 16.48 16.86 1,101,648 +0.30(+1.81%)
May 08, 2018 16.24 16.75 16.14 16.56 889,202 +0.28(+1.72%)
May 07, 2018 16.00 16.33 15.15 16.28 1,058,219 +0.30(+1.88%)
May 04, 2018 15.12 16.04 15.01 15.98 875,229 +0.86(+5.69%)
May 03, 2018 14.75 15.20 14.60 15.12 555,771 +0.33(+2.23%)
May 02, 2018 15.00 15.17 14.74 14.79 381,045 -0.14(-0.94%)
May 01, 2018 14.23 14.95 14.15 14.93 446,077 +0.58(+4.04%)
Apr 30, 2018 14.68 15.00 14.35 14.35 477,674 -0.34(-2.31%)
Apr 27, 2018 15.20 15.34 14.56 14.69 721,357 -0.13(-0.88%)
Apr 26, 2018 13.74 15.50 13.69 14.82 2,131,368 +1.10(+8.02%)
Apr 25, 2018 14.34 14.53 13.66 13.72 1,249,529 -0.63(-4.39%)
Apr 24, 2018 14.48 14.85 13.84 14.35 740,546 -0.07(-0.49%)
Apr 23, 2018 14.13 14.79 13.80 14.42 459,035 +0.39(+2.78%)
Apr 20, 2018 14.85 15.00 13.89 14.03 871,625 -0.90(-6.03%)
Apr 19, 2018 14.95 15.08 14.55 14.93 532,562 -0.22(-1.45%)
Apr 18, 2018 15.25 15.73 14.58 15.15 1,629,199 +0.15(+1.00%)
Apr 17, 2018 13.81 15.28 13.81 15.00 730,882 +1.07(+7.68%)
Apr 16, 2018 14.26 14.51 13.63 13.93 715,198 -0.25(-1.76%)
Apr 13, 2018 14.94 15.16 14.00 14.18 1,220,710 -0.84(-5.59%)
Apr 12, 2018 14.72 15.70 14.68 15.02 1,393,364 +0.35(+2.39%)
Apr 11, 2018 13.38 15.25 13.38 14.67 1,894,198 +1.29(+9.64%)
Apr 10, 2018 13.05 13.66 12.81 13.38 516,658 +0.41(+3.16%)
Apr 09, 2018 13.74 13.99 12.86 12.97 868,182 -0.61(-4.49%)
Apr 06, 2018 13.43 14.35 13.32 13.58 1,311,249 +0.07(+0.52%)
Apr 05, 2018 13.52 13.72 12.73 13.51 1,215,075 +0.02(+0.15%)
Apr 04, 2018 11.90 13.59 11.59 13.49 1,457,726 +1.34(+11.03%)
Apr 03, 2018 10.79 12.17 10.78 12.15 991,844 +1.36(+12.60%)
Apr 02, 2018 11.12 11.39 10.60 10.79 817,480 -0.38(-3.40%)
Mar 29, 2018 11.17 11.17 11.17 0 -0.74(-6.21%)
Mar 28, 2018 12.11 12.53 11.73 11.91 739,730 -0.33(-2.70%)
Mar 27, 2018 12.40 13.08 11.70 12.24 1,716,492 -0.04(-0.29%)
Mar 26, 2018 14.52 14.54 12.19 12.28 2,259,596 -1.81(-12.88%)
Mar 23, 2018 14.75 14.87 13.80 14.09 3,556,911 -1.66(-10.54%)
Mar 22, 2018 17.75 18.20 15.27 15.75 15,448,523 +4.11(+35.31%)
Mar 21, 2018 11.28 11.95 10.95 11.64 1,008,550 +0.36(+3.19%)
Mar 20, 2018 10.93 11.45 10.91 11.28 1,098,150 +0.32(+2.92%)
Mar 19, 2018 11.13 11.25 10.60 10.96 684,399 -0.16(-1.44%)
Mar 16, 2018 11.03 11.22 10.80 11.12 943,211 +0.12(+1.09%)
Mar 15, 2018 11.05 11.34 10.76 11.00 632,028 -0.06(-0.54%)
Mar 14, 2018 10.96 11.35 10.75 11.06 645,685 +0.11(+1.00%)
Mar 13, 2018 11.00 11.09 10.65 10.95 731,891 +0.04(+0.37%)
Mar 12, 2018 11.41 11.74 10.81 10.91 853,957 -0.41(-3.62%)
Mar 09, 2018 10.63 11.39 10.55 11.32 802,096 +0.73(+6.89%)
Mar 08, 2018 10.63 10.94 10.52 10.59 594,522 -0.04(-0.38%)
Mar 07, 2018 9.990 10.65 9.853 10.63 831,815 +0.54(+5.35%)
Mar 06, 2018 9.670 10.32 9.660 10.09 778,261 +0.41(+4.24%)
Mar 05, 2018 9.900 10.28 9.280 9.680 1,603,571 -0.33(-3.30%)
Mar 02, 2018 9.000 10.09 8.360 10.01 4,313,043 +0.18(+1.83%)
Mar 01, 2018 9.940 10.01 9.560 9.830 1,321,625 -0.27(-2.67%)
Feb 28, 2018 10.21 10.32 9.810 10.10 1,063,756 -0.16(-1.56%)
Feb 27, 2018 11.34 11.39 10.10 10.26 1,359,220 -0.80(-7.23%)
Feb 26, 2018 10.00 11.46 10.00 11.06 1,694,918 +1.06(+10.60%)
Feb 23, 2018 9.200 10.18 9.110 10.00 1,627,052 +1.00(+11.11%)
Feb 22, 2018 10.50 10.56 8.660 9.000 4,100,581 -1.56(-14.77%)
Feb 21, 2018 11.15 11.46 10.55 10.56 1,493,405 -0.81(-7.12%)
Feb 20, 2018 11.00 11.56 10.94 11.37 843,755 +0.36(+3.27%)
Feb 16, 2018 11.01 11.01 11.01 0 +0.12(+1.10%)
Feb 15, 2018 11.90 10.85 10.89 2,282,668 -0.36(-3.20%)
Feb 14, 2018 11.40 12.50 10.55 11.25 5,695,690 -2.40(-17.58%)
Feb 13, 2018 13.80 14.05 13.61 13.65 501,979 -0.21(-1.52%)
Feb 12, 2018 14.13 14.44 13.68 13.86 708,481 -0.23(-1.63%)
Feb 09, 2018 14.07 14.31 12.85 14.09 1,302,335 +0.10(+0.71%)
Feb 08, 2018 14.47 14.88 13.94 13.99 805,821 -0.50(-3.45%)
Feb 07, 2018 15.39 16.14 14.31 14.49 821,816 -1.01(-6.52%)
Feb 06, 2018 14.00 15.90 13.72 15.50 1,166,424 +0.82(+5.59%)
Feb 05, 2018 14.96 15.20 14.39 14.68 657,279 -0.51(-3.36%)
Feb 02, 2018 16.10 16.16 15.14 15.19 543,407 -0.98(-6.06%)
Feb 01, 2018 16.08 16.21 15.83 16.17 466,764 -0.02(-0.12%)
Jan 31, 2018 16.67 16.79 16.06 16.19 469,928 -0.39(-2.35%)
Jan 30, 2018 16.56 16.93 16.34 16.58 475,258 -0.30(-1.78%)
Jan 29, 2018 16.90 17.00 16.65 16.88 420,727 -0.14(-0.82%)
Jan 26, 2018 17.32 17.40 16.91 17.02 321,437 -0.16(-0.93%)
Jan 25, 2018 17.12 17.45 16.88 17.18 356,716 +0.13(+0.76%)
Jan 24, 2018 17.54 17.59 16.80 17.05 582,878 -0.39(-2.24%)
Jan 23, 2018 17.20 17.65 16.85 17.44 649,990 +0.26(+1.51%)
Jan 22, 2018 17.25 18.24 16.56 17.18 1,264,215 +0.48(+2.87%)
Jan 19, 2018 16.73 16.91 16.19 16.70 625,081 -0.02(-0.12%)
Jan 18, 2018 17.03 17.27 16.61 16.72 609,469 -0.49(-2.85%)
Jan 17, 2018 18.16 18.45 16.65 17.21 1,341,883 -0.87(-4.81%)
Jan 16, 2018 19.57 19.88 18.04 18.08 1,032,882 -1.52(-7.76%)
Jan 12, 2018 19.60 19.60 19.60 0 -0.13(-0.66%)
Jan 11, 2018 19.85 19.85 19.25 19.73 760,325 -0.11(-0.55%)
Jan 10, 2018 20.13 19.84 472,405 +0.47(+2.43%)
Jan 09, 2018 19.32 19.60 19.11 19.37 398,019 +0.07(+0.36%)
Jan 08, 2018 19.30 19.42 18.60 19.30 495,038 -0.12(-0.62%)
Jan 05, 2018 19.77 19.87 19.30 19.42 374,228 -0.28(-1.42%)
Jan 04, 2018 19.73 20.07 18.78 19.70 863,496 -0.06(-0.30%)
Jan 03, 2018 21.00 22.45 18.54 19.76 2,735,618 -0.39(-1.96%)
Jan 02, 2018 19.47 19.75 19.43 20.16 429,797 +0.73(+3.73%)
Dec 29, 2017 19.43 19.43 19.43 0 -0.14(-0.72%)
Dec 28, 2017 19.63 19.81 19.06 19.57 334,179 -0.08(-0.41%)
Dec 27, 2017 19.97 20.24 19.48 19.65 272,542 -0.31(-1.55%)
Dec 26, 2017 20.72 20.75 19.86 19.96 334,425 -0.15(-0.75%)
Dec 22, 2017 19.93 20.34 19.43 20.11 395,686 +0.07(+0.35%)
Dec 21, 2017 19.49 20.23 19.43 20.04 500,969 +0.58(+2.98%)
Dec 20, 2017 19.52 19.93 19.36 19.46 388,377 -0.01(-0.05%)
Dec 19, 2017 19.67 19.80 19.26 19.47 351,859 -0.12(-0.61%)
Dec 18, 2017 19.61 19.97 19.16 19.59 332,510 +0.03(+0.15%)
Dec 15, 2017 19.10 19.80 18.90 19.56 825,931 +0.55(+2.89%)
Dec 14, 2017 19.39 19.60 18.85 19.01 385,876 -0.31(-1.60%)
Dec 13, 2017 18.90 19.51 18.70 19.32 518,723 +0.42(+2.22%)
Dec 12, 2017 19.50 20.70 18.62 18.90 1,625,685 +0.21(+1.12%)
Dec 11, 2017 19.76 19.76 18.63 18.69 570,396 -0.91(-4.64%)
Dec 08, 2017 20.33 20.42 19.45 19.60 708,657 -0.55(-2.73%)
Dec 07, 2017 19.89 20.44 19.20 20.15 477,717 +0.33(+1.66%)
Dec 06, 2017 19.58 19.94 18.81 19.82 474,405 +0.24(+1.23%)
Dec 05, 2017 21.00 21.05 19.45 19.58 789,313 -1.40(-6.67%)
Dec 04, 2017 20.87 21.11 20.59 20.98 583,126 +0.24(+1.16%)
Dec 01, 2017 20.81 21.00 20.37 20.74 514,878 -0.01(-0.05%)
Nov 30, 2017 20.21 20.98 19.79 20.75 823,355 +0.60(+2.98%)
Nov 29, 2017 19.17 20.74 19.17 20.15 1,300,386 +1.24(+6.56%)
Nov 28, 2017 18.35 18.97 18.00 18.91 730,409 +0.71(+3.90%)
Nov 27, 2017 19.14 19.34 18.13 18.20 562,162 -0.98(-5.11%)
Nov 24, 2017 18.85 19.47 18.85 19.18 233,889 +0.42(+2.24%)
Nov 22, 2017 18.23 18.84 18.10 18.76 446,410 +0.50(+2.74%)
Nov 21, 2017 18.50 18.61 18.25 18.26 598,614 -0.26(-1.40%)
Nov 20, 2017 19.80 20.12 18.44 18.52 697,797 -1.29(-6.51%)
Nov 17, 2017 19.96 20.41 19.31 19.81 931,011 -0.14(-0.70%)
Nov 16, 2017 19.23 20.04 19.09 19.95 1,160,957 +0.85(+4.45%)
Nov 15, 2017 18.85 19.56 18.49 19.10 1,099,143 +0.13(+0.69%)
Nov 14, 2017 18.98 19.22 18.45 18.97 1,088,814 +0.16(+0.85%)
Nov 13, 2017 18.17 18.95 17.67 18.81 2,805,493 +0.64(+3.52%)
Nov 10, 2017 16.00 20.02 16.00 18.17 6,481,430 +4.08(+28.96%)
Nov 09, 2017 14.17 14.28 13.54 14.09 767,183 -0.15(-1.09%)
Nov 08, 2017 14.45 15.20 14.06 14.24 851,302 +0.16(+1.17%)
Nov 07, 2017 13.75 14.35 13.67 14.08 666,077 +0.20(+1.44%)
Nov 06, 2017 15.03 15.18 13.64 13.88 983,782 -1.05(-7.06%)
Nov 03, 2017 13.19 15.30 12.96 14.94 1,283,882 +1.68(+12.63%)
Nov 02, 2017 15.56 12.45 13.26 2,369,598 -2.13(-13.84%)
Nov 01, 2017 15.90 16.24 15.34 15.39 466,340 -0.37(-2.35%)
Oct 31, 2017 15.81 15.94 14.82 15.76 739,874 +0.01(+0.06%)
Oct 30, 2017 15.46 17.33 15.37 15.75 1,535,471 +0.29(+1.88%)
Oct 27, 2017 13.90 15.94 13.72 15.46 1,511,109 +1.64(+11.87%)
Oct 26, 2017 14.91 14.96 13.55 13.82 1,880,221 -0.92(-6.27%)
Oct 25, 2017 15.76 15.82 14.14 14.74 1,606,582 -0.98(-6.20%)
Oct 24, 2017 17.60 17.65 15.70 15.72 2,115,510 -2.04(-11.49%)
Oct 23, 2017 18.98 19.04 17.64 17.76 692,085 -1.19(-6.28%)
Oct 20, 2017 19.48 19.68 18.86 18.95 438,884 -0.18(-0.94%)
Oct 19, 2017 19.20 19.29 18.59 19.13 539,443 -0.12(-0.62%)
Oct 18, 2017 19.61 19.99 19.22 19.25 363,160 -0.25(-1.28%)
Oct 17, 2017 19.41 19.64 19.30 19.50 366,848 +0.17(+0.88%)
Oct 16, 2017 19.68 20.45 19.27 19.33 575,762 -0.33(-1.68%)
Oct 13, 2017 20.07 20.36 19.55 19.66 737,698 -0.71(-3.49%)
Oct 12, 2017 21.03 21.05 20.34 20.37 413,476 -0.60(-2.86%)
Oct 11, 2017 21.10 21.55 20.88 20.97 361,201 -0.25(-1.18%)
Oct 10, 2017 21.62 21.80 21.00 21.22 415,067 -0.43(-1.99%)
Oct 09, 2017 21.48 21.90 21.10 21.65 557,250 +0.17(+0.79%)
Oct 06, 2017 22.73 23.06 21.26 21.48 914,413 -1.38(-6.04%)
Oct 05, 2017 22.26 24.45 22.17 22.86 1,147,405 +0.67(+3.02%)
Oct 04, 2017 22.33 22.54 21.93 22.19 300,428 -0.11(-0.49%)
Oct 03, 2017 22.50 22.60 21.89 22.30 406,181 -0.04(-0.18%)
Oct 02, 2017 21.61 22.70 21.58 22.34 769,738 +0.72(+3.33%)
Sep 29, 2017 21.02 21.72 20.85 21.62 531,221 +0.57(+2.71%)
Sep 28, 2017 21.11 21.32 20.87 21.05 277,255 -0.04(-0.19%)
Sep 27, 2017 20.92 21.20 20.51 21.09 544,692 +0.22(+1.05%)
Sep 26, 2017 21.35 21.66 20.62 20.87 530,999 -0.39(-1.83%)
Sep 25, 2017 20.93 21.37 20.46 21.26 613,085 +0.38(+1.82%)
Sep 22, 2017 20.99 21.03 20.75 20.88 273,157 -0.11(-0.52%)
Sep 21, 2017 20.91 21.39 20.75 20.99 364,833 +0.09(+0.43%)
Sep 20, 2017 20.62 20.98 20.61 20.90 337,010 +0.21(+1.01%)
Sep 19, 2017 21.01 21.32 20.41 20.69 395,234 -0.27(-1.29%)
Sep 18, 2017 20.60 21.39 20.46 20.96 572,654 +0.31(+1.50%)
Sep 15, 2017 20.41 20.82 20.07 20.65 1,151,130 +0.28(+1.37%)
Sep 14, 2017 20.29 20.45 19.87 20.37 737,229 -0.04(-0.20%)
Sep 13, 2017 20.08 20.62 19.80 20.41 671,524 +0.36(+1.80%)
Sep 12, 2017 20.51 20.66 20.05 20.05 910,486 -0.53(-2.58%)
Sep 11, 2017 21.20 21.28 20.14 20.58 861,981 -0.46(-2.19%)
Sep 08, 2017 20.61 21.45 20.54 21.04 506,276 +0.40(+1.94%)
Sep 07, 2017 21.06 21.45 20.58 20.64 479,135 -0.40(-1.90%)
Sep 06, 2017 21.16 21.78 20.84 21.04 570,277 -0.07(-0.33%)
Sep 05, 2017 20.78 21.95 20.51 21.11 744,126 +0.30(+1.44%)
Sep 01, 2017 20.37 20.84 20.36 20.81 493,667 +0.34(+1.66%)
Aug 31, 2017 20.00 21.02 19.85 20.47 1,042,383 +0.56(+2.81%)
Aug 30, 2017 19.92 20.17 19.82 19.91 462,489 -0.13(-0.65%)
Aug 29, 2017 19.56 20.20 19.36 20.04 598,642 +0.28(+1.42%)
Aug 28, 2017 19.95 20.35 19.60 19.76 780,294 -0.31(-1.54%)
Aug 25, 2017 20.78 20.93 19.94 20.07 1,106,270 -0.76(-3.65%)
Aug 24, 2017 21.52 21.63 20.75 20.83 661,614 -0.42(-1.98%)
Aug 23, 2017 21.07 21.55 20.68 21.25 955,919 -0.04(-0.19%)
Aug 22, 2017 19.50 21.37 19.30 21.29 1,415,841 +0.49(+2.36%)
Aug 21, 2017 22.17 22.18 20.37 20.80 1,223,133 -1.23(-5.58%)
Aug 18, 2017 22.39 23.01 21.98 22.03 528,048 -0.45(-2.00%)
Aug 17, 2017 22.71 22.80 22.41 22.48 518,248 -0.26(-1.14%)
Aug 16, 2017 22.47 22.90 22.05 22.74 1,015,006 +0.22(+0.98%)
Aug 15, 2017 22.70 22.84 22.30 22.52 2,561,546 -2.09(-8.49%)
Aug 14, 2017 23.71 25.10 23.38 24.61 1,162,035 +1.16(+4.95%)
Aug 11, 2017 23.90 24.36 22.57 23.45 660,852 -0.11(-0.47%)
Aug 10, 2017 25.03 25.19 23.14 23.56 1,417,736 -1.34(-5.38%)
Aug 09, 2017 22.88 24.94 21.76 24.90 1,817,227 +3.18(+14.64%)
Aug 08, 2017 22.29 22.68 21.44 21.72 580,264 -0.43(-1.94%)
Aug 07, 2017 22.38 22.40 21.61 22.15 417,195 +0.23(+1.05%)
Aug 04, 2017 22.80 20.46 21.92 1,106,553 +1.42(+6.93%)
Aug 03, 2017 21.01 21.15 20.17 20.50 351,385 -0.65(-3.07%)
Aug 02, 2017 21.05 21.35 20.46 21.15 334,002 +0.14(+0.67%)
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