Financial News

Axcelis Tech Inc (NQ: ACLS )

111.52 -0.95 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 41.96 42.71 41.41 41.53 219,500 -1.40(-3.26%)
Apr 29, 2021 44.89 44.90 42.29 42.93 443,484 -1.15(-2.61%)
Apr 28, 2021 43.82 44.46 43.77 44.08 166,340 +0.05(+0.11%)
Apr 27, 2021 44.90 45.00 43.21 44.03 279,280 -0.39(-0.88%)
Apr 26, 2021 43.72 45.11 43.72 44.42 222,358 +0.45(+1.02%)
Apr 23, 2021 42.58 44.39 42.23 43.97 325,700 +1.90(+4.52%)
Apr 22, 2021 43.50 43.78 42.06 42.07 268,665 -1.64(-3.75%)
Apr 21, 2021 41.03 43.75 41.00 43.71 323,356 +2.79(+6.82%)
Apr 20, 2021 41.63 41.90 40.37 40.92 299,339 -1.12(-2.66%)
Apr 19, 2021 42.12 42.52 41.39 42.04 387,623 -0.62(-1.45%)
Apr 16, 2021 43.48 43.77 41.44 42.66 469,000 -1.65(-3.72%)
Apr 15, 2021 44.00 45.66 43.12 44.31 355,449 +0.81(+1.86%)
Apr 14, 2021 43.06 44.84 43.05 43.50 312,273 +0.49(+1.14%)
Apr 13, 2021 43.99 44.25 42.05 43.01 496,643 -0.22(-0.51%)
Apr 12, 2021 44.22 44.37 42.88 43.23 538,799 -1.10(-2.48%)
Apr 09, 2021 45.31 45.31 44.02 44.33 573,400 -1.38(-3.02%)
Apr 08, 2021 47.30 48.19 45.44 45.71 605,512 -1.25(-2.66%)
Apr 07, 2021 48.18 49.09 46.64 46.96 270,986 -1.44(-2.98%)
Apr 06, 2021 49.36 49.40 47.04 48.40 405,839 -0.92(-1.87%)
Apr 05, 2021 49.10 50.21 47.65 49.32 883,495 +1.72(+3.61%)
Apr 01, 2021 41.92 47.74 41.92 47.60 1,010,000 +6.51(+15.84%)
Mar 31, 2021 38.82 41.39 38.82 41.09 440,888 +2.86(+7.48%)
Mar 30, 2021 37.11 38.45 37.00 38.23 185,229 +0.80(+2.14%)
Mar 29, 2021 39.02 39.48 37.05 37.43 249,915 -1.76(-4.49%)
Mar 26, 2021 37.57 39.25 37.20 39.19 372,600 +2.13(+5.75%)
Mar 25, 2021 35.49 37.25 34.95 37.06 390,861 +0.66(+1.81%)
Mar 24, 2021 37.40 38.68 36.30 36.40 300,489 +0.21(+0.58%)
Mar 23, 2021 38.96 38.96 35.86 36.19 480,647 -2.87(-7.35%)
Mar 22, 2021 39.24 39.96 38.35 39.06 275,853 +0.59(+1.53%)
Mar 19, 2021 39.22 39.48 37.75 38.47 609,500 -0.20(-0.52%)
Mar 18, 2021 42.57 42.60 38.35 38.67 476,375 -4.15(-9.69%)
Mar 17, 2021 41.84 42.90 40.16 42.82 412,238 +0.27(+0.63%)
Mar 16, 2021 41.62 44.20 41.20 42.55 942,332 +1.65(+4.03%)
Mar 15, 2021 39.79 40.92 39.22 40.90 368,791 +1.11(+2.79%)
Mar 12, 2021 39.21 39.93 38.36 39.79 312,400 -0.03(-0.08%)
Mar 11, 2021 39.18 40.00 38.58 39.82 667,183 +1.76(+4.62%)
Mar 10, 2021 38.28 38.77 37.69 38.06 407,502 +0.39(+1.04%)
Mar 09, 2021 35.82 37.75 35.61 37.67 458,311 +2.96(+8.53%)
Mar 08, 2021 37.05 37.58 34.60 34.71 305,701 -2.49(-6.69%)
Mar 05, 2021 36.10 37.30 35.65 37.20 424,000 +1.42(+3.97%)
Mar 04, 2021 38.22 38.69 35.00 35.78 369,952 -2.69(-6.99%)
Mar 03, 2021 38.11 39.05 37.81 38.47 381,603 +0.53(+1.40%)
Mar 02, 2021 39.73 39.99 37.88 37.94 246,562 -1.77(-4.46%)
Mar 01, 2021 37.45 39.79 37.40 39.71 431,316 +2.84(+7.70%)
Feb 26, 2021 36.65 37.82 36.04 36.87 315,600 +0.31(+0.85%)
Feb 25, 2021 38.42 38.54 36.32 36.56 305,193 -2.17(-5.60%)
Feb 24, 2021 37.60 39.06 36.91 38.73 243,497 +1.47(+3.95%)
Feb 23, 2021 38.20 38.24 35.56 37.26 443,122 -1.76(-4.51%)
Feb 22, 2021 38.83 39.59 38.66 39.02 329,380 -0.73(-1.84%)
Feb 19, 2021 39.07 40.20 39.07 39.75 335,500 +1.32(+3.43%)
Feb 18, 2021 39.06 39.69 38.08 38.43 309,169 -1.11(-2.81%)
Feb 17, 2021 39.79 40.30 38.58 39.54 326,540 -0.91(-2.25%)
Feb 16, 2021 39.78 41.20 39.55 40.45 367,698 +0.69(+1.74%)
Feb 12, 2021 39.50 40.33 38.91 39.76 306,100 +0.84(+2.16%)
Feb 11, 2021 38.77 39.49 37.17 38.92 472,349 +0.36(+0.93%)
Feb 10, 2021 38.33 39.55 37.87 38.56 415,707 +0.34(+0.89%)
Feb 09, 2021 38.49 38.80 37.70 38.22 213,983 -0.58(-1.49%)
Feb 08, 2021 37.10 38.82 36.90 38.80 451,021 +1.90(+5.15%)
Feb 05, 2021 37.71 37.71 36.42 36.90 278,800 -0.43(-1.15%)
Feb 04, 2021 36.09 37.34 36.00 37.33 189,795 +1.21(+3.35%)
Feb 03, 2021 37.77 37.77 35.83 36.12 221,729 -1.22(-3.27%)
Feb 02, 2021 37.33 37.62 36.50 37.34 346,797 +1.19(+3.29%)
Feb 01, 2021 35.18 36.22 34.76 36.15 308,057 +1.91(+5.58%)
Jan 29, 2021 35.67 36.02 34.23 34.24 347,900 -1.92(-5.31%)
Jan 28, 2021 35.11 37.00 35.00 36.16 438,949 +1.24(+3.55%)
Jan 27, 2021 37.00 37.05 34.69 34.92 400,605 -2.52(-6.73%)
Jan 26, 2021 39.82 39.82 37.33 37.44 317,812 -2.09(-5.29%)
Jan 25, 2021 40.88 40.95 38.92 39.53 198,092 -0.56(-1.40%)
Jan 22, 2021 38.96 40.62 38.93 40.09 385,400 +0.16(+0.40%)
Jan 21, 2021 39.94 40.11 39.08 39.93 456,166 +1.15(+2.97%)
Jan 20, 2021 39.25 39.38 37.33 38.78 726,578 -0.21(-0.54%)
Jan 19, 2021 36.47 39.22 36.05 38.99 1,547,367 +4.07(+11.66%)
Jan 15, 2021 36.83 36.87 34.26 34.92 705,200 -2.26(-6.08%)
Jan 14, 2021 38.70 39.65 37.01 37.18 867,572 +0.00(+0.00%)
Jan 13, 2021 33.85 37.64 33.10 37.18 1,322,137 +5.55(+17.55%)
Jan 12, 2021 30.92 31.83 30.50 31.63 469,531 +0.86(+2.79%)
Jan 11, 2021 28.53 31.00 28.45 30.77 886,078 -0.91(-2.87%)
Jan 08, 2021 31.99 32.36 31.39 31.68 261,200 +0.23(+0.73%)
Jan 07, 2021 30.28 31.54 30.08 31.45 266,012 +1.53(+5.11%)
Jan 06, 2021 29.31 30.25 29.25 29.92 334,253 +0.51(+1.73%)
Jan 05, 2021 28.76 29.72 28.76 29.41 266,840 +0.81(+2.83%)
Jan 04, 2021 29.25 30.39 28.47 28.60 797,124 -0.52(-1.79%)
Dec 31, 2020 29.12 29.12 29.12 137,318 +0.09(+0.31%)
Dec 30, 2020 28.52 29.12 28.50 29.03 137,318 +0.69(+2.43%)
Dec 29, 2020 29.17 29.24 28.03 28.34 167,715 -0.77(-2.65%)
Dec 28, 2020 29.43 29.67 29.04 29.11 213,485 -0.05(-0.17%)
Dec 24, 2020 28.87 29.16 28.77 29.16 76,800 +0.40(+1.39%)
Dec 23, 2020 29.58 29.58 28.76 28.76 155,298 -0.23(-0.79%)
Dec 22, 2020 29.72 29.73 28.97 28.99 187,985 -0.70(-2.36%)
Dec 21, 2020 29.90 30.00 29.30 29.69 422,504 +0.02(+0.07%)
Dec 18, 2020 29.27 30.05 29.02 29.67 770,300 +0.49(+1.68%)
Dec 17, 2020 28.95 29.32 28.90 29.18 252,347 +0.25(+0.86%)
Dec 16, 2020 28.84 28.95 28.40 28.93 249,158 +0.12(+0.42%)
Dec 15, 2020 28.85 29.04 28.58 28.81 171,047 +0.32(+1.12%)
Dec 14, 2020 28.54 29.19 28.36 28.49 195,419 +0.13(+0.46%)
Dec 11, 2020 27.90 28.39 27.80 28.36 293,200 +0.57(+2.05%)
Dec 10, 2020 28.15 28.23 27.76 27.79 150,600 -0.46(-1.63%)
Dec 09, 2020 29.51 29.63 28.05 28.25 178,975 -1.22(-4.14%)
Dec 08, 2020 29.41 29.69 29.13 29.47 158,844 -0.04(-0.14%)
Dec 07, 2020 29.33 29.63 29.17 29.51 228,956 +0.27(+0.92%)
Dec 04, 2020 28.61 29.28 28.40 29.24 244,700 +0.97(+3.43%)
Dec 03, 2020 28.00 28.82 27.88 28.27 255,864 +0.47(+1.69%)
Dec 02, 2020 27.66 27.86 27.26 27.80 257,959 +0.14(+0.51%)
Dec 01, 2020 26.85 27.85 26.85 27.66 777,273 +0.68(+2.52%)
Nov 30, 2020 27.32 27.80 26.82 26.98 338,268 -0.24(-0.88%)
Nov 27, 2020 27.19 27.49 27.03 27.22 171,100 +0.30(+1.11%)
Nov 25, 2020 26.85 27.04 26.51 26.92 309,600 -0.33(-1.21%)
Nov 24, 2020 27.66 27.79 27.17 27.25 250,018 -0.07(-0.26%)
Nov 23, 2020 26.71 27.42 26.70 27.32 197,324 +0.92(+3.48%)
Nov 20, 2020 26.00 26.79 26.00 26.40 190,200 +0.28(+1.07%)
Nov 19, 2020 25.73 26.12 25.47 26.12 130,937 +0.17(+0.66%)
Nov 18, 2020 26.23 26.47 25.91 25.95 205,140 -0.30(-1.14%)
Nov 17, 2020 26.46 26.48 25.75 26.25 261,172 -0.42(-1.57%)
Nov 16, 2020 26.50 27.00 26.31 26.67 285,719 +0.66(+2.54%)
Nov 13, 2020 25.79 26.76 25.66 26.01 499,000 +0.67(+2.64%)
Nov 12, 2020 25.04 25.58 24.75 25.34 655,149 +0.22(+0.88%)
Nov 11, 2020 24.47 25.38 24.17 25.12 210,496 +1.10(+4.58%)
Nov 10, 2020 23.93 24.32 23.60 24.02 282,544 -0.01(-0.04%)
Nov 09, 2020 25.46 25.80 24.03 24.03 370,577 -0.23(-0.95%)
Nov 06, 2020 25.22 25.44 23.96 24.26 336,700 -1.11(-4.38%)
Nov 05, 2020 24.72 25.73 24.68 25.37 280,127 +1.04(+4.27%)
Nov 04, 2020 23.52 24.37 23.50 24.33 212,905 +0.99(+4.24%)
Nov 03, 2020 22.88 23.39 22.79 23.34 218,617 +0.68(+3.00%)
Nov 02, 2020 22.33 22.76 22.20 22.66 167,591 +0.59(+2.67%)
Oct 30, 2020 22.24 22.70 21.78 22.07 160,800 -0.49(-2.17%)
Oct 29, 2020 21.93 22.75 21.93 22.56 219,760 +0.62(+2.83%)
Oct 28, 2020 21.86 22.32 21.69 21.94 209,303 -0.39(-1.75%)
Oct 27, 2020 22.65 22.66 22.18 22.33 273,681 -0.25(-1.11%)
Oct 26, 2020 22.76 23.00 22.12 22.58 163,146 -0.46(-2.00%)
Oct 23, 2020 23.54 23.54 22.93 23.04 124,500 -0.24(-1.03%)
Oct 22, 2020 23.30 23.59 22.84 23.28 288,922 +0.23(+1.00%)
Oct 21, 2020 23.24 23.61 23.01 23.05 206,424 -0.22(-0.95%)
Oct 20, 2020 23.54 23.73 23.21 23.27 245,135 -0.10(-0.43%)
Oct 19, 2020 23.62 23.97 23.27 23.37 175,580 -0.26(-1.10%)
Oct 16, 2020 24.24 24.24 23.59 23.63 127,200 -0.49(-2.03%)
Oct 15, 2020 23.78 24.23 23.53 24.12 191,175 -0.16(-0.66%)
Oct 14, 2020 24.87 25.23 24.24 24.28 190,799 -0.60(-2.41%)
Oct 13, 2020 24.51 25.15 24.48 24.88 291,601 +0.56(+2.30%)
Oct 12, 2020 23.94 24.37 23.71 24.32 435,566 +0.54(+2.27%)
Oct 09, 2020 23.95 23.99 23.55 23.78 237,500 +0.29(+1.23%)
Oct 08, 2020 23.22 23.59 23.08 23.49 327,751 +0.36(+1.56%)
Oct 07, 2020 23.16 23.63 23.03 23.13 294,561 +0.19(+0.83%)
Oct 06, 2020 23.23 23.71 22.86 22.94 310,867 -0.32(-1.38%)
Oct 05, 2020 22.57 23.29 22.57 23.26 149,563 +1.01(+4.54%)
Oct 02, 2020 22.26 22.75 22.10 22.25 256,500 -0.78(-3.39%)
Oct 01, 2020 22.28 23.26 22.28 23.03 293,015 +1.03(+4.68%)
Sep 30, 2020 22.07 22.32 21.84 22.00 484,813 -0.08(-0.36%)
Sep 29, 2020 22.25 22.46 21.95 22.08 165,887 -0.20(-0.90%)
Sep 28, 2020 21.87 22.38 21.63 22.28 338,727 +0.76(+3.53%)
Sep 25, 2020 21.81 21.90 21.27 21.52 274,000 -0.40(-1.82%)
Sep 24, 2020 21.59 22.49 21.45 21.92 202,891 +0.20(+0.92%)
Sep 23, 2020 22.67 23.11 21.65 21.72 452,919 -1.09(-4.78%)
Sep 22, 2020 22.96 23.23 22.30 22.81 332,227 +0.17(+0.75%)
Sep 21, 2020 23.11 23.11 21.91 22.64 373,974 +0.10(+0.44%)
Sep 18, 2020 22.30 22.84 22.18 22.54 477,000 +0.24(+1.08%)
Sep 17, 2020 21.38 22.31 21.17 22.30 349,077 +0.16(+0.72%)
Sep 16, 2020 22.09 22.62 22.03 22.14 475,998 +0.76(+3.55%)
Sep 15, 2020 21.60 21.86 21.25 21.38 309,618 +0.05(+0.23%)
Sep 14, 2020 20.99 21.49 20.81 21.33 373,745 +0.83(+4.05%)
Sep 11, 2020 21.17 21.34 20.40 20.50 399,900 -0.33(-1.58%)
Sep 10, 2020 21.34 21.80 20.68 20.83 527,451 -0.66(-3.07%)
Sep 09, 2020 21.90 22.22 21.44 21.49 359,554 -0.15(-0.69%)
Sep 08, 2020 21.56 22.19 21.42 21.64 406,425 -1.01(-4.46%)
Sep 04, 2020 23.41 23.50 22.00 22.65 393,200 -0.92(-3.90%)
Sep 03, 2020 24.88 24.88 23.45 23.57 388,400 -1.73(-6.84%)
Sep 02, 2020 24.34 25.41 24.16 25.30 295,569 +1.10(+4.55%)
Sep 01, 2020 23.75 24.22 23.62 24.20 370,070 +0.57(+2.41%)
Aug 31, 2020 23.92 24.05 23.49 23.63 308,050 -0.50(-2.07%)
Aug 28, 2020 23.56 24.13 23.41 24.13 183,100 +0.59(+2.51%)
Aug 27, 2020 24.11 24.25 23.42 23.54 257,555 -0.52(-2.16%)
Aug 26, 2020 24.45 24.65 24.02 24.06 273,450 -0.48(-1.96%)
Aug 25, 2020 24.70 25.09 24.40 24.54 178,759 -0.27(-1.09%)
Aug 24, 2020 24.83 25.07 24.49 24.81 229,844 +0.26(+1.06%)
Aug 21, 2020 24.67 25.04 24.23 24.55 740,200 -0.18(-0.73%)
Aug 20, 2020 25.15 25.32 24.71 24.73 201,375 -0.90(-3.51%)
Aug 19, 2020 25.76 26.16 25.50 25.63 223,686 -0.21(-0.81%)
Aug 18, 2020 27.11 27.11 25.73 25.84 305,894 -1.24(-4.58%)
Aug 17, 2020 26.94 27.40 26.85 27.08 224,538 +0.34(+1.27%)
Aug 14, 2020 26.51 26.94 26.39 26.74 268,800 +0.43(+1.63%)
Aug 13, 2020 26.87 27.03 26.06 26.31 300,049 -0.66(-2.45%)
Aug 12, 2020 26.95 27.43 26.22 26.97 322,212 +0.93(+3.57%)
Aug 11, 2020 26.48 26.65 25.90 26.04 262,217 -0.14(-0.53%)
Aug 10, 2020 26.12 26.48 26.06 26.18 378,325 +0.15(+0.58%)
Aug 07, 2020 25.72 26.53 25.60 26.03 465,700 +0.39(+1.54%)
Aug 06, 2020 26.31 26.93 25.29 25.64 632,849 -0.61(-2.34%)
Aug 05, 2020 29.00 29.12 24.45 26.25 2,094,825 -4.19(-13.76%)
Aug 04, 2020 31.01 31.50 30.11 30.44 502,046 -0.82(-2.62%)
Aug 03, 2020 29.50 31.35 29.49 31.26 486,322 +1.84(+6.25%)
Jul 31, 2020 29.32 29.46 28.47 29.42 336,400 +0.13(+0.44%)
Jul 30, 2020 28.09 29.42 28.00 29.29 308,425 +0.89(+3.13%)
Jul 29, 2020 28.01 28.60 27.75 28.40 280,642 +0.67(+2.42%)
Jul 28, 2020 28.51 28.55 27.70 27.73 253,692 -1.09(-3.78%)
Jul 27, 2020 27.85 28.86 27.67 28.82 198,981 +1.34(+4.88%)
Jul 24, 2020 28.01 28.09 27.03 27.48 397,000 -0.92(-3.24%)
Jul 23, 2020 28.84 29.53 27.98 28.40 242,822 -0.56(-1.93%)
Jul 22, 2020 28.74 29.15 28.65 28.96 193,099 +0.28(+0.98%)
Jul 21, 2020 29.70 29.70 28.35 28.68 252,265 -0.72(-2.45%)
Jul 20, 2020 28.15 29.42 28.15 29.40 307,627 +1.26(+4.48%)
Jul 17, 2020 27.64 28.28 27.34 28.14 190,700 +0.56(+2.03%)
Jul 16, 2020 27.25 27.66 27.12 27.58 175,143 -0.01(-0.04%)
Jul 15, 2020 28.08 28.39 27.30 27.59 351,588 -0.18(-0.65%)
Jul 14, 2020 27.35 27.79 26.50 27.77 378,964 +0.19(+0.69%)
Jul 13, 2020 28.75 29.53 27.56 27.58 446,770 -0.75(-2.65%)
Jul 10, 2020 28.25 28.61 27.88 28.33 228,900 +0.11(+0.39%)
Jul 09, 2020 27.81 28.54 27.50 28.22 197,365 +0.49(+1.79%)
Jul 08, 2020 27.70 28.05 27.14 27.73 410,746 +0.14(+0.49%)
Jul 07, 2020 28.94 29.10 27.54 27.59 522,274 -1.55(-5.30%)
Jul 06, 2020 27.82 29.30 27.69 29.14 442,939 +1.86(+6.80%)
Jul 02, 2020 27.65 27.95 27.16 27.28 415,600 +0.11(+0.40%)
Jul 01, 2020 27.85 27.87 27.14 27.17 307,539 -0.68(-2.44%)
Jun 30, 2020 26.93 28.17 26.93 27.85 465,653 +0.96(+3.59%)
Jun 29, 2020 27.46 27.46 26.57 26.89 378,283 -0.27(-1.01%)
Jun 26, 2020 27.62 27.90 26.64 27.16 1,106,700 -0.55(-1.98%)
Jun 25, 2020 26.61 27.72 26.14 27.71 612,803 +1.09(+4.09%)
Jun 24, 2020 27.60 27.60 26.33 26.62 406,857 -1.15(-4.14%)
Jun 23, 2020 28.37 28.38 27.56 27.77 428,482 -0.23(-0.82%)
Jun 22, 2020 27.70 28.44 27.06 28.00 427,606 -0.19(-0.67%)
Jun 19, 2020 28.37 28.84 27.92 28.19 400,400 +0.08(+0.28%)
Jun 18, 2020 27.72 28.34 27.72 28.11 196,873 +0.25(+0.90%)
Jun 17, 2020 27.90 28.65 27.75 27.86 319,546 +0.22(+0.80%)
Jun 16, 2020 27.32 27.87 26.75 27.64 457,031 +1.23(+4.66%)
Jun 15, 2020 25.14 26.51 24.75 26.41 378,146 +0.69(+2.68%)
Jun 12, 2020 26.16 26.49 25.10 25.72 239,100 +0.53(+2.10%)
Jun 11, 2020 27.00 27.19 25.02 25.19 360,240 -2.77(-9.91%)
Jun 10, 2020 28.00 28.37 27.68 27.96 323,020 +0.08(+0.29%)
Jun 09, 2020 27.30 27.98 27.00 27.88 465,075 +0.42(+1.53%)
Jun 08, 2020 27.74 28.15 27.13 27.46 602,775 +0.70(+2.62%)
Jun 05, 2020 27.40 28.00 26.68 26.76 363,100 +0.03(+0.11%)
Jun 04, 2020 26.35 27.23 26.15 26.73 262,635 +0.16(+0.60%)
Jun 03, 2020 26.52 27.24 26.21 26.57 433,744 +0.51(+1.96%)
Jun 02, 2020 26.36 26.67 25.41 26.06 661,529 -0.13(-0.50%)
Jun 01, 2020 27.00 27.41 26.11 26.19 622,246 -0.66(-2.46%)
May 29, 2020 27.27 27.39 26.05 26.85 826,100 +1.25(+4.88%)
May 28, 2020 27.41 27.57 25.43 25.60 580,627 -1.88(-6.84%)
May 27, 2020 26.63 27.57 25.30 27.48 521,255 +0.77(+2.88%)
May 26, 2020 26.62 27.04 25.71 26.71 447,067 +1.71(+6.84%)
May 22, 2020 25.06 25.23 24.57 25.00 174,500 +0.16(+0.64%)
May 21, 2020 25.21 25.42 24.82 24.84 235,262 -0.49(-1.93%)
May 20, 2020 25.11 25.72 24.92 25.33 289,116 +0.60(+2.43%)
May 19, 2020 23.93 25.63 23.93 24.73 356,296 +0.78(+3.26%)
May 18, 2020 24.53 24.65 23.62 23.95 360,160 +0.43(+1.83%)
May 15, 2020 24.61 24.61 23.31 23.52 354,200 -1.57(-6.28%)
May 14, 2020 24.08 25.10 23.36 25.09 417,116 +0.38(+1.56%)
May 13, 2020 25.80 26.09 24.42 24.71 527,649 -1.30(-5.00%)
May 12, 2020 27.25 27.82 25.83 26.01 845,215 -1.00(-3.70%)
May 11, 2020 25.63 27.21 25.17 27.01 917,126 +0.77(+2.91%)
May 08, 2020 26.00 26.94 25.65 26.25 375,900 +0.44(+1.69%)
May 07, 2020 26.20 26.96 25.55 25.81 346,621 +0.25(+0.98%)
May 06, 2020 25.31 26.90 24.18 25.56 905,394 +2.81(+12.35%)
May 05, 2020 22.75 23.75 22.43 22.75 311,305 +0.37(+1.65%)
May 04, 2020 22.18 22.72 21.78 22.38 268,167 -0.10(-0.44%)
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