Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

2.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.400 8.700 8.400 8.600 66,102 +0.20(+2.38%)
Jun 29, 2020 8.750 8.757 8.300 8.400 106,578 -0.10(-1.18%)
Jun 26, 2020 9.150 9.500 8.200 8.500 427,300 -0.65(-7.10%)
Jun 25, 2020 9.000 9.650 8.900 9.150 142,535 +0.10(+1.10%)
Jun 24, 2020 9.550 9.600 9.050 9.050 199,838 -0.75(-7.65%)
Jun 23, 2020 10.65 10.70 9.700 9.800 341,623 -1.00(-9.26%)
Jun 22, 2020 12.00 12.50 10.45 10.80 679,293 +0.30(+2.86%)
Jun 19, 2020 10.86 11.09 10.17 10.50 729,610 +0.15(+1.43%)
Jun 18, 2020 10.06 10.44 10.03 10.35 371,233 +0.39(+3.87%)
Jun 17, 2020 9.432 10.14 9.314 9.966 309,116 +0.71(+7.69%)
Jun 16, 2020 9.314 9.551 8.987 9.254 191,716 +0.12(+1.30%)
Jun 15, 2020 8.631 9.314 8.501 9.136 210,296 +0.27(+3.01%)
Jun 12, 2020 9.225 9.581 8.542 8.869 370,823 -0.33(-3.55%)
Jun 11, 2020 9.195 9.612 8.869 9.195 295,418 -0.27(-2.82%)
Jun 10, 2020 9.877 9.936 9.195 9.462 252,372 -0.47(-4.78%)
Jun 09, 2020 10.29 10.38 9.669 9.936 216,535 -0.33(-3.18%)
Jun 08, 2020 9.195 10.32 9.076 10.26 523,999 +1.16(+12.70%)
Jun 05, 2020 9.195 9.195 8.691 9.106 192,643 +0.12(+1.32%)
Jun 04, 2020 8.661 9.314 8.505 8.987 381,752 +0.33(+3.77%)
Jun 03, 2020 8.572 8.720 8.305 8.661 134,077 +0.12(+1.39%)
Jun 02, 2020 8.305 8.542 8.216 8.542 99,155 +0.30(+3.60%)
Jun 01, 2020 8.513 8.513 8.038 8.246 113,996 +0.12(+1.46%)
May 29, 2020 8.364 8.364 8.053 8.127 253,902 -0.27(-3.18%)
May 28, 2020 8.750 8.750 8.305 8.394 136,880 -0.47(-5.35%)
May 27, 2020 8.661 8.869 8.186 8.869 225,275 +0.33(+3.82%)
May 26, 2020 8.928 8.928 8.127 8.542 238,391 +0.00(+0.00%)
May 22, 2020 8.275 10.93 7.860 8.542 738,342 -0.06(-0.69%)
May 21, 2020 8.661 8.735 8.186 8.602 462,993 -0.44(-4.92%)
May 20, 2020 6.763 9.729 6.763 9.047 2,813,986 +2.91(+47.34%)
May 19, 2020 6.407 6.407 6.110 6.140 51,286 -0.24(-3.72%)
May 18, 2020 6.140 6.496 6.036 6.377 200,407 +0.33(+5.39%)
May 15, 2020 5.814 6.051 5.784 6.051 77,880 +0.12(+2.00%)
May 14, 2020 5.903 6.081 5.636 5.932 208,566 +0.33(+5.82%)
May 13, 2020 5.903 5.903 5.576 5.606 135,960 -0.21(-3.57%)
May 12, 2020 5.725 5.873 5.725 5.814 46,290 +0.12(+2.08%)
May 11, 2020 5.843 5.932 5.665 5.695 85,120 -0.18(-3.03%)
May 08, 2020 5.962 5.962 5.784 5.873 43,626 -0.09(-1.49%)
May 07, 2020 5.754 5.962 5.754 5.962 46,789 +0.18(+3.08%)
May 06, 2020 5.843 5.843 5.695 5.784 21,182 +0.03(+0.52%)
May 05, 2020 5.665 5.932 5.665 5.754 70,098 +0.03(+0.52%)
May 04, 2020 5.784 5.843 5.636 5.725 29,688 -0.06(-1.03%)
May 01, 2020 6.199 6.266 5.754 5.784 81,217 -0.30(-4.88%)
Apr 30, 2020 5.903 6.199 5.695 6.081 79,024 +0.18(+3.02%)
Apr 29, 2020 5.843 5.932 5.606 5.903 109,372 +0.36(+6.42%)
Apr 28, 2020 5.784 5.814 5.517 5.547 102,057 -0.21(-3.61%)
Apr 27, 2020 5.606 5.784 5.576 5.754 63,831 +0.15(+2.65%)
Apr 24, 2020 5.636 5.754 5.547 5.606 66,686 -0.03(-0.53%)
Apr 23, 2020 5.754 5.843 5.487 5.636 117,435 -0.15(-2.56%)
Apr 22, 2020 5.843 5.921 5.725 5.784 77,763 -0.03(-0.51%)
Apr 21, 2020 5.814 5.903 5.814 5.814 58,235 -0.15(-2.49%)
Apr 20, 2020 5.814 6.051 5.814 5.962 135,785 -0.03(-0.50%)
Apr 17, 2020 5.814 6.081 5.814 5.992 105,829 +0.21(+3.59%)
Apr 16, 2020 5.992 6.081 5.754 5.784 161,762 -0.21(-3.47%)
Apr 15, 2020 6.140 6.199 5.932 5.992 58,783 -0.21(-3.35%)
Apr 14, 2020 6.318 6.525 6.199 6.199 47,881 -0.09(-1.42%)
Apr 13, 2020 6.258 6.377 6.199 6.288 53,725 +0.06(+0.95%)
Apr 09, 2020 6.496 6.496 6.051 6.229 90,961 -0.15(-2.33%)
Apr 08, 2020 5.932 6.436 5.932 6.377 91,048 +0.36(+5.91%)
Apr 07, 2020 5.932 6.229 5.932 6.021 70,652 +0.09(+1.50%)
Apr 06, 2020 6.051 6.140 5.903 5.932 110,226 +0.03(+0.50%)
Apr 03, 2020 5.873 6.169 5.814 5.903 79,464 -0.12(-1.97%)
Apr 02, 2020 5.873 6.169 5.835 6.021 114,734 +0.00(+0.00%)
Apr 01, 2020 6.140 6.199 5.992 6.021 46,806 -0.18(-2.87%)
Mar 31, 2020 6.288 6.674 6.140 6.199 81,811 -0.18(-2.79%)
Mar 30, 2020 5.992 6.467 5.992 6.377 155,782 +0.39(+6.44%)
Mar 27, 2020 6.110 6.258 5.992 5.992 120,966 -0.33(-5.16%)
Mar 26, 2020 6.021 6.585 6.021 6.318 151,589 +0.06(+0.95%)
Mar 25, 2020 5.843 6.436 5.843 6.258 205,940 +0.21(+3.43%)
Mar 24, 2020 5.725 6.318 5.636 6.051 371,814 -0.21(-3.32%)
Mar 23, 2020 5.932 6.347 5.932 6.258 158,891 -0.09(-1.40%)
Mar 20, 2020 6.169 6.407 5.992 6.347 126,968 +0.30(+4.90%)
Mar 19, 2020 5.932 6.169 5.636 6.051 101,192 +0.36(+6.25%)
Mar 18, 2020 6.110 6.466 5.606 5.695 223,720 -0.65(-10.28%)
Mar 17, 2020 6.288 6.525 5.962 6.347 109,016 +0.39(+6.47%)
Mar 16, 2020 6.169 6.585 5.932 5.962 186,475 -1.16(-16.25%)
Mar 13, 2020 7.178 7.326 6.555 7.119 134,048 +0.27(+3.90%)
Mar 12, 2020 7.593 7.682 6.822 6.852 322,925 -1.04(-13.16%)
Mar 11, 2020 8.246 8.442 7.860 7.890 121,566 -0.33(-3.97%)
Mar 10, 2020 8.246 8.364 8.097 8.216 104,435 +0.12(+1.47%)
Mar 09, 2020 8.305 8.394 8.038 8.097 148,709 -0.59(-6.83%)
Mar 06, 2020 8.750 8.750 8.542 8.691 84,589 -0.12(-1.35%)
Mar 05, 2020 8.720 8.898 8.691 8.809 106,838 +0.00(+0.00%)
Mar 04, 2020 9.017 9.017 8.602 8.809 63,506 +0.12(+1.37%)
Mar 03, 2020 8.958 9.136 8.602 8.691 93,334 -0.27(-2.98%)
Mar 02, 2020 8.602 9.047 8.602 8.958 113,024 +0.33(+3.78%)
Feb 28, 2020 8.780 8.839 8.453 8.631 219,142 -0.33(-3.64%)
Feb 27, 2020 8.928 9.165 8.780 8.958 118,761 +0.03(+0.33%)
Feb 26, 2020 9.136 9.225 8.924 8.928 172,784 -0.15(-1.63%)
Feb 25, 2020 8.869 9.165 8.809 9.076 153,591 +0.33(+3.73%)
Feb 24, 2020 8.542 9.373 8.483 8.750 443,796 -0.12(-1.34%)
Feb 21, 2020 9.847 9.996 8.602 8.869 657,866 -1.81(-16.94%)
Feb 20, 2020 11.09 11.54 10.11 10.68 427,474 -0.44(-4.00%)
Feb 19, 2020 10.08 11.33 10.08 11.12 295,036 +1.16(+11.61%)
Feb 18, 2020 10.47 10.68 9.936 9.966 119,801 -0.50(-4.82%)
Feb 14, 2020 10.44 10.68 10.29 10.47 51,684 +0.00(+0.00%)
Feb 13, 2020 10.68 10.77 10.41 10.47 37,950 -0.24(-2.22%)
Feb 12, 2020 10.74 10.97 10.65 10.71 54,174 +0.06(+0.56%)
Feb 11, 2020 10.32 10.68 10.23 10.65 72,126 +0.44(+4.36%)
Feb 10, 2020 10.03 10.23 10.03 10.20 42,606 +0.24(+2.38%)
Feb 07, 2020 10.20 10.23 9.936 9.966 53,133 -0.21(-2.04%)
Feb 06, 2020 10.11 10.20 9.966 10.17 37,845 +0.09(+0.88%)
Feb 05, 2020 10.26 10.29 10.01 10.08 52,742 -0.09(-0.87%)
Feb 04, 2020 10.38 10.56 10.17 10.17 62,115 +0.03(+0.29%)
Feb 03, 2020 10.23 10.56 10.11 10.14 57,229 -0.12(-1.16%)
Jan 31, 2020 10.32 10.35 10.06 10.26 43,053 -0.09(-0.86%)
Jan 30, 2020 10.47 10.59 10.08 10.35 67,393 -0.27(-2.51%)
Jan 29, 2020 10.68 10.77 10.56 10.62 35,261 -0.06(-0.56%)
Jan 28, 2020 10.62 10.80 10.59 10.68 29,353 +0.15(+1.41%)
Jan 27, 2020 10.26 10.83 10.26 10.53 101,089 -0.50(-4.57%)
Jan 24, 2020 11.33 11.48 10.92 11.03 77,273 -0.21(-1.85%)
Jan 23, 2020 11.12 11.48 10.97 11.24 207,901 -0.06(-0.52%)
Jan 22, 2020 11.06 11.54 11.06 11.30 112,175 +0.33(+2.97%)
Jan 21, 2020 11.24 11.24 10.89 10.97 138,308 -0.50(-4.39%)
Jan 17, 2020 11.66 11.83 11.12 11.48 119,685 -0.15(-1.28%)
Jan 16, 2020 12.25 12.58 11.51 11.63 135,187 -0.44(-3.69%)
Jan 15, 2020 11.89 12.28 11.78 12.07 94,764 +0.24(+2.01%)
Jan 14, 2020 11.75 11.89 11.69 11.83 58,423 +0.03(+0.25%)
Jan 13, 2020 11.33 11.89 11.33 11.81 124,590 +0.53(+4.74%)
Jan 10, 2020 11.24 11.29 11.03 11.27 63,214 +0.15(+1.33%)
Jan 09, 2020 11.21 11.24 10.92 11.12 63,880 +0.09(+0.81%)
Jan 08, 2020 10.92 11.09 10.74 11.03 93,064 -0.03(-0.27%)
Jan 07, 2020 11.03 11.18 10.92 11.06 48,285 +0.03(+0.27%)
Jan 06, 2020 10.77 11.08 10.77 11.03 69,113 +0.12(+1.09%)
Jan 03, 2020 10.77 11.03 10.77 10.92 55,527 -0.09(-0.81%)
Jan 02, 2020 10.94 11.06 10.83 11.00 50,946 +0.24(+2.20%)
Dec 31, 2019 10.97 10.97 10.68 10.77 51,279 -0.21(-1.89%)
Dec 30, 2019 10.44 11.00 10.41 10.97 87,553 +0.47(+4.52%)
Dec 27, 2019 10.68 10.80 10.38 10.50 58,426 -0.27(-2.48%)
Dec 26, 2019 10.38 10.83 10.38 10.77 41,717 +0.21(+1.97%)
Dec 24, 2019 10.41 10.68 10.41 10.56 34,287 +0.00(+0.00%)
Dec 23, 2019 10.86 10.86 10.08 10.56 102,424 -0.30(-2.73%)
Dec 20, 2019 10.74 10.94 10.74 10.86 99,254 +0.15(+1.38%)
Dec 19, 2019 10.47 10.71 10.41 10.71 64,838 +0.09(+0.84%)
Dec 18, 2019 10.26 10.62 10.26 10.62 62,033 +0.30(+2.87%)
Dec 17, 2019 10.14 10.35 10.03 10.32 95,286 +0.15(+1.46%)
Dec 16, 2019 9.640 10.17 9.640 10.17 89,837 +0.53(+5.54%)
Dec 13, 2019 9.847 10.23 9.581 9.640 100,906 -0.18(-1.81%)
Dec 12, 2019 9.729 10.01 9.669 9.818 50,504 +0.00(+0.00%)
Dec 11, 2019 9.847 9.907 9.788 9.818 37,868 -0.12(-1.19%)
Dec 10, 2019 9.936 10.06 9.699 9.936 92,961 +0.15(+1.52%)
Dec 09, 2019 9.818 10.03 9.758 9.788 58,536 -0.12(-1.20%)
Dec 06, 2019 9.788 10.06 9.788 9.907 54,010 +0.06(+0.60%)
Dec 05, 2019 9.551 9.907 9.551 9.847 54,595 +0.33(+3.43%)
Dec 04, 2019 9.462 9.758 9.462 9.521 57,595 -0.09(-0.93%)
Dec 03, 2019 9.551 9.788 9.492 9.610 71,075 -0.09(-0.92%)
Dec 02, 2019 9.907 9.936 9.669 9.699 54,130 -0.21(-2.10%)
Nov 29, 2019 9.936 10.03 9.610 9.907 50,605 -0.24(-2.34%)
Nov 27, 2019 10.08 10.26 9.907 10.14 66,855 -0.06(-0.58%)
Nov 26, 2019 9.966 10.20 9.758 10.20 138,401 +0.21(+2.08%)
Nov 25, 2019 9.907 10.11 9.788 9.996 86,526 +0.27(+2.74%)
Nov 22, 2019 9.729 9.907 9.595 9.729 89,680 -0.06(-0.61%)
Nov 21, 2019 10.11 10.11 9.551 9.788 164,129 -0.30(-2.94%)
Nov 20, 2019 10.26 10.32 10.08 10.08 91,466 -0.18(-1.73%)
Nov 19, 2019 10.11 10.41 9.936 10.26 120,553 +0.21(+2.06%)
Nov 18, 2019 9.966 10.29 9.818 10.06 128,781 +0.09(+0.89%)
Nov 15, 2019 10.08 10.29 9.936 9.966 138,869 -0.18(-1.75%)
Nov 14, 2019 11.00 11.06 10.11 10.14 198,094 -0.80(-7.32%)
Nov 13, 2019 12.04 12.13 10.71 10.94 503,023 -1.78(-13.99%)
Nov 12, 2019 12.31 12.78 12.31 12.72 141,089 +0.30(+2.39%)
Nov 11, 2019 12.52 12.61 12.12 12.43 107,498 -0.36(-2.78%)
Nov 08, 2019 12.07 12.87 12.04 12.78 106,874 +0.59(+4.87%)
Nov 07, 2019 11.92 12.52 11.89 12.19 136,736 +0.44(+3.79%)
Nov 06, 2019 11.83 12.19 11.69 11.75 68,224 -0.06(-0.50%)
Nov 05, 2019 12.13 12.40 11.78 11.81 85,194 -0.36(-2.93%)
Nov 04, 2019 12.02 12.52 12.02 12.16 122,931 +0.27(+2.24%)
Nov 01, 2019 11.51 11.97 11.51 11.89 93,759 +0.42(+3.62%)
Oct 31, 2019 11.72 11.86 11.32 11.48 39,452 -0.18(-1.53%)
Oct 30, 2019 11.30 11.78 11.27 11.66 83,158 +0.24(+2.08%)
Oct 29, 2019 11.63 11.89 11.03 11.42 158,934 -0.42(-3.51%)
Oct 28, 2019 11.66 13.20 11.30 11.83 647,477 +1.04(+9.62%)
Oct 25, 2019 10.29 11.39 10.23 10.80 205,117 +0.53(+5.20%)
Oct 24, 2019 10.06 10.26 9.936 10.26 43,166 +0.24(+2.37%)
Oct 23, 2019 9.966 10.20 9.936 10.03 42,732 -0.09(-0.88%)
Oct 22, 2019 10.35 10.38 10.08 10.11 43,051 -0.21(-2.01%)
Oct 21, 2019 10.44 10.56 10.26 10.32 33,063 -0.06(-0.57%)
Oct 18, 2019 10.47 10.68 10.38 10.38 35,467 -0.15(-1.41%)
Oct 17, 2019 10.29 10.68 10.29 10.53 68,280 +0.21(+2.01%)
Oct 16, 2019 10.32 10.59 10.29 10.32 34,130 +0.00(+0.00%)
Oct 15, 2019 10.32 10.56 10.23 10.32 101,321 -0.06(-0.57%)
Oct 14, 2019 10.47 10.56 10.29 10.38 54,929 -0.03(-0.28%)
Oct 11, 2019 10.59 10.80 10.41 10.41 55,797 -0.03(-0.28%)
Oct 10, 2019 10.53 10.74 10.17 10.44 67,505 -0.06(-0.56%)
Oct 09, 2019 10.62 10.65 10.46 10.50 49,345 +0.00(+0.00%)
Oct 08, 2019 11.03 11.12 10.50 10.50 82,117 -0.62(-5.60%)
Oct 07, 2019 11.15 11.51 10.97 11.12 52,803 -0.03(-0.27%)
Oct 04, 2019 10.86 11.24 10.86 11.15 46,492 +0.15(+1.35%)
Oct 03, 2019 10.71 11.12 10.59 11.00 119,618 +0.33(+3.05%)
Oct 02, 2019 10.65 10.92 10.41 10.68 93,512 +0.03(+0.28%)
Oct 01, 2019 10.62 11.00 10.62 10.65 112,960 +0.03(+0.28%)
Sep 30, 2019 10.50 10.75 10.41 10.62 84,287 +0.09(+0.84%)
Sep 27, 2019 10.74 11.27 10.38 10.53 134,418 -0.30(-2.74%)
Sep 26, 2019 10.56 10.92 10.47 10.83 94,179 +0.33(+3.11%)
Sep 25, 2019 10.38 10.56 10.23 10.50 52,158 +0.15(+1.43%)
Sep 24, 2019 10.26 10.50 10.04 10.35 137,230 +0.12(+1.16%)
Sep 23, 2019 10.77 10.77 10.08 10.23 168,961 -0.71(-6.50%)
Sep 20, 2019 11.42 11.45 10.94 10.94 78,588 -0.39(-3.40%)
Sep 19, 2019 11.36 11.78 11.30 11.33 97,428 +0.09(+0.79%)
Sep 18, 2019 11.39 11.48 11.12 11.24 59,651 -0.21(-1.81%)
Sep 17, 2019 11.27 11.51 11.06 11.45 124,395 +0.18(+1.58%)
Sep 16, 2019 11.66 11.75 11.13 11.27 131,514 -0.44(-3.80%)
Sep 13, 2019 11.66 12.04 11.42 11.72 112,504 +0.18(+1.54%)
Sep 12, 2019 11.30 11.86 10.92 11.54 275,405 +0.39(+3.46%)
Sep 11, 2019 11.47 11.99 11.02 11.15 558,257 -0.10(-0.93%)
Sep 10, 2019 11.00 11.44 10.92 11.26 188,226 +0.34(+3.12%)
Sep 09, 2019 10.68 11.13 10.66 10.92 132,631 +0.29(+2.71%)
Sep 06, 2019 11.23 11.33 10.60 10.63 183,271 -0.58(-5.14%)
Sep 05, 2019 10.71 11.26 10.66 11.20 279,793 +0.63(+5.94%)
Sep 04, 2019 10.37 10.71 10.32 10.58 134,091 +0.26(+2.54%)
Sep 03, 2019 10.39 10.47 10.10 10.31 88,232 -0.03(-0.25%)
Aug 30, 2019 10.34 10.42 10.18 10.34 76,395 +0.08(+0.77%)
Aug 29, 2019 10.58 10.81 10.18 10.26 126,346 -0.16(-1.51%)
Aug 28, 2019 9.896 10.51 9.817 10.42 186,568 +0.58(+5.85%)
Aug 27, 2019 10.18 10.26 9.739 9.844 234,157 -0.26(-2.59%)
Aug 26, 2019 10.34 10.68 10.03 10.11 181,980 -0.10(-1.03%)
Aug 23, 2019 10.34 10.79 10.03 10.21 234,342 -0.26(-2.50%)
Aug 22, 2019 10.84 10.86 10.23 10.47 444,021 -0.42(-3.85%)
Aug 21, 2019 11.26 11.57 10.63 10.89 559,905 -0.92(-7.76%)
Aug 20, 2019 8.901 11.86 8.744 11.81 2,645,717 +3.17(+36.67%)
Aug 19, 2019 8.508 8.823 8.508 8.639 180,841 +0.24(+2.80%)
Aug 16, 2019 8.090 8.482 8.047 8.404 64,171 +0.37(+4.56%)
Aug 15, 2019 8.142 8.247 7.985 8.037 76,513 -0.10(-1.29%)
Aug 14, 2019 8.037 8.168 7.893 8.142 122,318 +0.00(+0.00%)
Aug 13, 2019 7.828 8.351 7.828 8.142 95,523 +0.21(+2.64%)
Aug 12, 2019 8.299 8.404 7.906 7.932 98,391 -0.39(-4.72%)
Aug 09, 2019 8.377 8.508 8.299 8.325 79,259 -0.24(-2.75%)
Aug 08, 2019 8.351 8.613 8.325 8.561 57,755 +0.18(+2.19%)
Aug 07, 2019 8.116 8.456 8.011 8.377 105,099 +0.34(+4.23%)
Aug 06, 2019 8.090 8.456 8.011 8.037 71,617 -0.05(-0.65%)
Aug 05, 2019 7.854 8.090 7.592 8.090 187,401 -0.10(-1.28%)
Aug 02, 2019 8.247 8.351 8.142 8.194 51,261 -0.16(-1.88%)
Aug 01, 2019 8.561 8.692 8.325 8.351 70,244 -0.18(-2.15%)
Jul 31, 2019 8.639 8.692 8.456 8.535 56,596 -0.05(-0.61%)
Jul 30, 2019 8.639 8.652 8.482 8.587 36,134 -0.03(-0.30%)
Jul 29, 2019 8.980 8.980 8.535 8.613 93,954 -0.34(-3.80%)
Jul 26, 2019 9.137 9.163 8.718 8.953 99,924 -0.18(-2.01%)
Jul 25, 2019 8.639 9.163 8.639 9.137 188,610 +0.45(+5.12%)
Jul 24, 2019 8.430 8.849 8.377 8.692 73,354 +0.26(+3.11%)
Jul 23, 2019 8.377 8.456 8.234 8.430 231,167 +0.05(+0.63%)
Jul 22, 2019 8.796 8.849 8.377 8.377 158,776 -0.39(-4.48%)
Jul 19, 2019 8.901 8.980 8.770 8.770 66,234 -0.05(-0.59%)
Jul 18, 2019 9.058 9.111 8.770 8.823 92,257 -0.24(-2.60%)
Jul 17, 2019 9.268 9.307 9.032 9.058 148,616 -0.18(-1.98%)
Jul 16, 2019 9.451 9.466 9.215 9.241 107,717 -0.08(-0.84%)
Jul 15, 2019 9.556 9.582 9.215 9.320 106,583 -0.16(-1.66%)
Jul 12, 2019 9.451 9.608 9.320 9.477 83,767 +0.16(+1.69%)
Jul 11, 2019 9.372 9.686 9.294 9.320 142,812 -0.03(-0.28%)
Jul 10, 2019 9.294 9.399 9.163 9.346 103,295 +0.18(+2.00%)
Jul 09, 2019 9.111 9.346 9.084 9.163 144,032 +0.03(+0.29%)
Jul 08, 2019 9.477 9.477 8.980 9.137 218,110 -0.52(-5.42%)
Jul 05, 2019 9.529 9.752 9.425 9.660 72,995 +0.10(+1.10%)
Jul 03, 2019 9.556 9.608 9.294 9.556 81,781 -0.10(-1.08%)
Jul 02, 2019 9.608 9.713 9.241 9.660 141,552 +0.24(+2.50%)
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