Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

2.080 USD -0.170 (-7.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.300 2.500 2.250 2.370 1,040,885 +0.06(+2.60%)
Jun 29, 2021 2.350 2.380 2.300 2.310 184,974 -0.05(-2.12%)
Jun 28, 2021 2.330 2.380 2.280 2.360 275,500 +0.06(+2.61%)
Jun 25, 2021 2.380 2.380 2.290 2.300 169,906 -0.04(-1.71%)
Jun 24, 2021 2.260 2.340 2.230 2.340 216,576 +0.08(+3.54%)
Jun 23, 2021 2.200 2.270 2.200 2.260 222,331 +0.04(+1.80%)
Jun 22, 2021 2.170 2.220 2.160 2.220 277,872 +0.01(+0.45%)
Jun 21, 2021 2.230 2.230 2.170 2.210 345,559 -0.02(-0.90%)
Jun 18, 2021 2.270 2.350 2.210 2.230 596,499 -0.05(-2.19%)
Jun 17, 2021 2.280 2.340 2.250 2.280 455,201 +0.02(+0.88%)
Jun 16, 2021 2.200 2.320 2.200 2.260 539,567 +0.05(+2.26%)
Jun 15, 2021 2.390 2.390 2.200 2.210 667,441 -0.15(-6.36%)
Jun 14, 2021 2.390 2.450 2.340 2.360 1,046,238 +0.02(+0.85%)
Jun 11, 2021 2.680 2.750 2.300 2.340 1,953,959 -0.42(-15.22%)
Jun 10, 2021 2.560 2.900 2.500 2.760 1,647,250 +0.21(+8.24%)
Jun 09, 2021 2.660 2.670 2.515 2.550 475,047 -0.09(-3.41%)
Jun 08, 2021 2.340 2.680 2.310 2.640 854,004 +0.35(+15.28%)
Jun 07, 2021 2.290 2.310 2.240 2.290 198,245 -0.02(-0.87%)
Jun 04, 2021 2.300 2.320 2.260 2.310 306,589 +0.05(+2.21%)
Jun 03, 2021 2.320 2.330 2.220 2.260 238,090 -0.09(-3.83%)
Jun 02, 2021 2.410 2.450 2.330 2.350 339,161 -0.10(-4.08%)
Jun 01, 2021 2.260 2.480 2.260 2.450 472,667 +0.19(+8.41%)
May 28, 2021 2.310 2.380 2.240 2.260 245,780 -0.07(-3.00%)
May 27, 2021 2.290 2.400 2.280 2.330 390,622 -0.01(-0.43%)
May 26, 2021 2.330 2.371 2.300 2.340 352,881 +0.04(+1.74%)
May 25, 2021 2.260 2.340 2.260 2.300 177,177 +0.03(+1.32%)
May 24, 2021 2.280 2.335 2.260 2.270 189,219 -0.01(-0.44%)
May 21, 2021 2.370 2.370 2.265 2.280 233,099 -0.08(-3.39%)
May 20, 2021 2.300 2.380 2.290 2.360 212,661 +0.03(+1.29%)
May 19, 2021 2.260 2.340 2.249 2.330 216,790 +0.03(+1.30%)
May 18, 2021 2.280 2.320 2.230 2.300 322,311 +0.06(+2.68%)
May 17, 2021 2.160 2.280 2.150 2.240 299,733 +0.07(+3.23%)
May 14, 2021 2.030 2.250 2.030 2.170 507,740 +0.15(+7.43%)
May 13, 2021 2.050 2.095 2.010 2.020 298,522 -0.01(-0.49%)
May 12, 2021 2.110 2.110 2.015 2.030 272,306 -0.08(-3.79%)
May 11, 2021 1.990 2.110 1.960 2.110 302,105 +0.10(+4.98%)
May 10, 2021 2.030 2.060 2.000 2.010 580,251 -0.04(-1.95%)
May 07, 2021 2.080 2.130 2.025 2.050 296,660 -0.01(-0.49%)
May 06, 2021 2.080 2.085 2.020 2.060 351,877 -0.04(-1.90%)
May 05, 2021 2.140 2.160 2.100 2.100 325,192 -0.05(-2.33%)
May 04, 2021 2.170 2.170 2.090 2.150 260,314 -0.04(-1.83%)
May 03, 2021 2.180 2.190 2.110 2.190 196,677 +0.03(+1.39%)
Apr 30, 2021 2.150 2.225 2.150 2.160 174,100 -0.05(-2.26%)
Apr 29, 2021 2.300 2.300 2.170 2.210 275,735 -0.07(-3.07%)
Apr 28, 2021 2.240 2.320 2.210 2.280 296,681 +0.05(+2.24%)
Apr 27, 2021 2.280 2.280 2.210 2.230 259,517 -0.03(-1.33%)
Apr 26, 2021 2.200 2.300 2.190 2.260 364,804 +0.07(+3.20%)
Apr 23, 2021 2.130 2.230 2.118 2.190 367,300 +0.10(+4.78%)
Apr 22, 2021 2.130 2.190 2.075 2.090 499,525 -0.02(-0.95%)
Apr 21, 2021 2.070 2.120 2.018 2.110 327,717 +0.05(+2.43%)
Apr 20, 2021 2.060 2.080 2.000 2.060 394,654 +0.00(+0.00%)
Apr 19, 2021 2.080 2.080 2.000 2.060 499,918 +0.00(+0.00%)
Apr 16, 2021 2.110 2.110 2.030 2.060 429,300 -0.02(-0.96%)
Apr 15, 2021 2.170 2.170 2.070 2.080 378,695 -0.09(-4.15%)
Apr 14, 2021 2.110 2.210 2.100 2.170 367,280 +0.07(+3.33%)
Apr 13, 2021 2.170 2.190 2.070 2.100 733,359 -0.07(-3.23%)
Apr 12, 2021 2.290 2.290 2.150 2.170 470,176 -0.11(-4.82%)
Apr 09, 2021 2.310 2.340 2.270 2.280 310,100 -0.07(-2.98%)
Apr 08, 2021 2.280 2.380 2.240 2.350 402,327 +0.08(+3.52%)
Apr 07, 2021 2.320 2.330 2.210 2.270 426,298 -0.05(-2.16%)
Apr 06, 2021 2.280 2.360 2.215 2.320 697,435 +0.11(+4.98%)
Apr 05, 2021 2.350 2.350 2.190 2.210 515,291 -0.11(-4.74%)
Apr 01, 2021 2.250 2.370 2.250 2.320 553,200 +0.07(+3.11%)
Mar 31, 2021 2.290 2.310 2.230 2.250 666,932 -0.03(-1.32%)
Mar 30, 2021 2.110 2.300 2.101 2.280 483,900 +0.11(+5.07%)
Mar 29, 2021 2.200 2.250 2.080 2.170 943,872 -0.07(-3.13%)
Mar 26, 2021 2.200 2.330 2.120 2.240 1,108,500 +0.02(+0.90%)
Mar 25, 2021 2.040 2.280 2.020 2.220 1,220,003 +0.09(+4.23%)
Mar 24, 2021 2.260 2.440 2.120 2.130 2,275,215 -0.05(-2.29%)
Mar 23, 2021 2.580 2.580 2.120 2.180 3,065,534 -0.42(-16.15%)
Mar 22, 2021 2.790 2.810 2.530 2.600 2,001,778 -0.14(-5.11%)
Mar 19, 2021 2.780 2.930 2.660 2.740 1,604,900 -0.04(-1.44%)
Mar 18, 2021 2.740 3.050 2.630 2.780 3,087,847 +0.09(+3.35%)
Mar 17, 2021 2.590 2.710 2.510 2.690 997,890 +0.06(+2.28%)
Mar 16, 2021 2.720 2.740 2.550 2.630 1,071,528 -0.02(-0.75%)
Mar 15, 2021 2.620 2.740 2.610 2.650 574,119 +0.05(+1.92%)
Mar 12, 2021 2.500 2.640 2.430 2.600 452,000 -0.04(-1.52%)
Mar 11, 2021 2.550 2.650 2.500 2.640 410,479 +0.18(+7.32%)
Mar 10, 2021 2.600 2.630 2.420 2.460 445,067 -0.03(-1.20%)
Mar 09, 2021 2.430 2.500 2.360 2.490 628,070 +0.23(+10.18%)
Mar 08, 2021 2.470 2.470 2.210 2.260 820,815 -0.13(-5.44%)
Mar 05, 2021 2.500 2.530 2.220 2.390 1,074,000 -0.05(-2.05%)
Mar 04, 2021 2.610 2.690 2.280 2.440 1,634,662 -0.21(-7.92%)
Mar 03, 2021 2.820 2.881 2.630 2.650 638,469 -0.14(-5.02%)
Mar 02, 2021 2.900 2.940 2.780 2.790 544,821 -0.13(-4.45%)
Mar 01, 2021 2.880 2.980 2.840 2.920 564,541 +0.15(+5.42%)
Feb 26, 2021 2.750 2.879 2.610 2.770 987,500 -0.03(-1.07%)
Feb 25, 2021 3.090 3.110 2.760 2.800 1,270,172 -0.24(-7.89%)
Feb 24, 2021 2.860 3.090 2.850 3.040 671,512 +0.07(+2.36%)
Feb 23, 2021 3.070 3.080 2.680 2.970 1,739,788 -0.23(-7.19%)
Feb 22, 2021 3.310 3.420 3.180 3.200 1,052,413 -0.30(-8.57%)
Feb 19, 2021 3.410 3.700 3.370 3.500 1,421,100 +0.28(+8.70%)
Feb 18, 2021 3.520 3.570 3.140 3.220 1,557,183 -0.45(-12.26%)
Feb 17, 2021 3.940 3.950 3.520 3.670 1,582,421 -0.15(-3.93%)
Feb 16, 2021 3.680 4.150 3.610 3.820 2,575,836 +0.15(+4.09%)
Feb 12, 2021 3.630 3.740 3.500 3.670 1,212,300 +0.05(+1.38%)
Feb 11, 2021 3.320 3.670 3.300 3.620 2,163,016 +0.34(+10.37%)
Feb 10, 2021 3.350 3.480 3.040 3.280 2,012,783 -0.05(-1.50%)
Feb 09, 2021 3.160 3.790 3.160 3.330 3,269,844 +0.11(+3.42%)
Feb 08, 2021 3.380 3.390 3.010 3.220 4,098,136 -0.31(-8.78%)
Feb 05, 2021 4.230 5.000 3.310 3.530 11,930,700 +0.23(+6.97%)
Feb 04, 2021 2.800 3.320 2.650 3.300 5,120,281 +0.71(+27.41%)
Feb 03, 2021 2.350 2.830 2.310 2.590 3,773,523 +0.28(+12.12%)
Feb 02, 2021 2.240 2.360 2.200 2.310 547,023 +0.12(+5.48%)
Feb 01, 2021 2.260 2.260 2.130 2.190 327,847 +0.07(+3.30%)
Jan 29, 2021 2.180 2.320 2.120 2.120 1,003,400 +0.01(+0.47%)
Jan 28, 2021 2.170 2.300 2.110 2.110 744,102 -0.10(-4.52%)
Jan 27, 2021 2.050 2.380 2.040 2.210 1,411,433 +0.02(+0.91%)
Jan 26, 2021 2.250 2.280 2.010 2.190 968,224 -0.08(-3.52%)
Jan 25, 2021 2.290 2.430 2.220 2.270 1,125,559 +0.01(+0.44%)
Jan 22, 2021 2.340 2.340 2.150 2.260 1,156,200 -0.19(-7.76%)
Jan 21, 2021 2.000 2.480 1.980 2.450 2,779,612 +0.45(+22.50%)
Jan 20, 2021 2.010 2.060 1.980 2.000 401,767 -0.03(-1.48%)
Jan 19, 2021 1.990 2.080 1.980 2.030 434,650 +0.08(+4.10%)
Jan 15, 2021 2.010 2.010 1.910 1.950 497,900 -0.07(-3.47%)
Jan 14, 2021 2.040 2.060 1.990 2.020 477,325 -0.04(-1.94%)
Jan 13, 2021 2.080 2.090 1.990 2.060 470,757 +0.03(+1.48%)
Jan 12, 2021 1.960 2.050 1.930 2.030 970,064 +0.10(+5.18%)
Jan 11, 2021 2.010 2.030 1.910 1.930 694,038 -0.06(-3.02%)
Jan 08, 2021 1.960 2.080 1.855 1.990 1,454,300 +0.11(+5.85%)
Jan 07, 2021 1.830 1.940 1.800 1.880 1,850,407 +0.08(+4.44%)
Jan 06, 2021 1.800 1.840 1.790 1.800 1,005,550 +0.00(+0.00%)
Jan 05, 2021 1.820 1.850 1.790 1.800 1,474,562 -0.02(-1.10%)
Jan 04, 2021 1.860 1.860 1.800 1.820 826,235 +0.02(+1.11%)
Dec 31, 2020 1.800 1.800 1.800 472,282 -0.11(-5.76%)
Dec 30, 2020 1.910 1.930 1.900 1.910 472,282 +0.00(+0.00%)
Dec 29, 2020 1.970 1.970 1.910 1.910 318,413 -0.06(-3.05%)
Dec 28, 2020 1.970 1.980 1.930 1.970 331,596 +0.04(+2.07%)
Dec 24, 2020 1.960 1.970 1.920 1.930 280,500 -0.02(-1.03%)
Dec 23, 2020 1.930 1.990 1.930 1.950 389,780 -0.01(-0.51%)
Dec 22, 2020 1.960 1.990 1.920 1.960 257,461 -0.01(-0.51%)
Dec 21, 2020 1.920 2.000 1.920 1.970 316,545 +0.02(+1.03%)
Dec 18, 2020 1.970 2.020 1.950 1.950 458,900 -0.01(-0.51%)
Dec 17, 2020 2.030 2.030 1.940 1.960 565,720 -0.06(-2.97%)
Dec 16, 2020 2.090 2.090 1.990 2.020 256,734 -0.05(-2.42%)
Dec 15, 2020 1.970 2.090 1.970 2.070 567,652 +0.10(+5.08%)
Dec 14, 2020 2.030 2.060 1.960 1.970 266,905 -0.07(-3.43%)
Dec 11, 2020 2.090 2.120 2.000 2.040 220,300 -0.04(-1.92%)
Dec 10, 2020 2.030 2.110 1.980 2.080 312,067 +0.03(+1.46%)
Dec 09, 2020 2.110 2.150 2.010 2.050 529,315 -0.09(-4.21%)
Dec 08, 2020 2.120 2.190 2.110 2.140 193,135 +0.03(+1.42%)
Dec 07, 2020 2.160 2.230 2.090 2.110 368,883 -0.07(-3.21%)
Dec 04, 2020 2.150 2.238 2.145 2.180 443,700 +0.04(+1.87%)
Dec 03, 2020 2.070 2.170 2.050 2.140 338,959 +0.06(+2.88%)
Dec 02, 2020 2.010 2.170 2.000 2.080 647,422 +0.07(+3.48%)
Dec 01, 2020 2.330 2.380 2.000 2.010 2,116,095 -0.37(-15.55%)
Nov 30, 2020 2.010 2.450 1.980 2.380 2,923,743 +0.39(+19.60%)
Nov 27, 2020 1.980 2.035 1.980 1.990 300,500 -0.01(-0.50%)
Nov 25, 2020 1.980 2.060 1.970 2.000 413,200 +0.03(+1.52%)
Nov 24, 2020 2.060 2.080 1.930 1.970 849,263 -0.07(-3.43%)
Nov 23, 2020 1.990 2.060 1.950 2.040 683,704 +0.10(+5.15%)
Nov 20, 2020 1.950 1.960 1.920 1.940 219,700 +0.00(+0.00%)
Nov 19, 2020 1.920 1.960 1.880 1.940 357,003 +0.02(+1.04%)
Nov 18, 2020 1.980 2.000 1.900 1.920 444,577 -0.03(-1.54%)
Nov 17, 2020 1.940 1.970 1.930 1.950 130,181 +0.01(+0.52%)
Nov 16, 2020 1.940 2.000 1.940 1.940 183,633 +0.00(+0.00%)
Nov 13, 2020 2.010 2.035 1.910 1.940 334,400 -0.03(-1.52%)
Nov 12, 2020 2.030 2.080 1.930 1.970 308,120 -0.06(-2.96%)
Nov 11, 2020 2.070 2.110 2.010 2.030 300,689 -0.07(-3.33%)
Nov 10, 2020 1.980 2.110 1.980 2.100 469,966 +0.13(+6.60%)
Nov 09, 2020 1.990 2.000 1.950 1.970 224,509 +0.03(+1.55%)
Nov 06, 2020 1.970 1.980 1.910 1.940 127,000 -0.02(-1.02%)
Nov 05, 2020 1.940 1.960 1.890 1.960 247,719 +0.06(+3.16%)
Nov 04, 2020 1.910 1.950 1.890 1.900 52,874 -0.01(-0.52%)
Nov 03, 2020 1.870 1.940 1.870 1.910 73,443 +0.04(+2.14%)
Nov 02, 2020 1.900 1.940 1.870 1.870 108,193 -0.04(-2.09%)
Oct 30, 2020 1.940 1.948 1.880 1.910 90,200 -0.04(-2.05%)
Oct 29, 2020 1.920 1.950 1.870 1.950 102,203 +0.04(+2.09%)
Oct 28, 2020 1.900 1.930 1.870 1.910 171,955 +0.00(+0.00%)
Oct 27, 2020 1.940 1.960 1.910 1.910 155,234 -0.02(-1.04%)
Oct 26, 2020 1.980 2.000 1.910 1.930 106,116 -0.04(-2.03%)
Oct 23, 2020 1.980 2.010 1.960 1.970 81,300 -0.01(-0.51%)
Oct 22, 2020 2.020 2.020 1.950 1.980 92,967 -0.02(-1.00%)
Oct 21, 2020 2.040 2.090 1.940 2.000 231,189 -0.03(-1.48%)
Oct 20, 2020 1.930 2.030 1.930 2.030 171,809 +0.10(+5.18%)
Oct 19, 2020 1.920 1.970 1.900 1.930 116,174 -0.01(-0.52%)
Oct 16, 2020 1.980 1.980 1.930 1.940 76,800 -0.01(-0.51%)
Oct 15, 2020 2.010 2.030 1.910 1.950 156,250 -0.09(-4.41%)
Oct 14, 2020 2.040 2.040 1.980 2.040 156,755 +0.03(+1.49%)
Oct 13, 2020 1.990 2.020 1.950 2.010 115,870 +0.03(+1.52%)
Oct 12, 2020 2.040 2.050 1.960 1.980 84,476 -0.04(-1.98%)
Oct 09, 2020 1.990 2.040 1.990 2.020 86,600 +0.02(+1.00%)
Oct 08, 2020 2.000 2.030 1.960 2.000 67,767 +0.02(+1.01%)
Oct 07, 2020 1.970 2.020 1.960 1.980 51,023 +0.01(+0.51%)
Oct 06, 2020 1.970 2.050 1.940 1.970 99,304 +0.02(+1.03%)
Oct 05, 2020 2.020 2.070 1.950 1.950 145,679 -0.07(-3.47%)
Oct 02, 2020 2.000 2.072 1.970 2.020 193,700 -0.03(-1.46%)
Oct 01, 2020 2.080 2.130 2.000 2.050 179,944 -0.01(-0.49%)
Sep 30, 2020 1.910 2.110 1.910 2.060 488,193 +0.17(+8.99%)
Sep 29, 2020 1.920 1.930 1.890 1.890 118,311 -0.03(-1.56%)
Sep 28, 2020 1.850 1.940 1.850 1.920 57,723 +0.06(+3.23%)
Sep 25, 2020 1.900 1.910 1.840 1.860 74,000 -0.04(-2.11%)
Sep 24, 2020 1.930 1.945 1.850 1.900 169,037 +0.01(+0.53%)
Sep 23, 2020 1.930 1.940 1.880 1.890 156,082 -0.04(-2.07%)
Sep 22, 2020 1.980 1.990 1.930 1.930 92,568 -0.03(-1.53%)
Sep 21, 2020 2.060 2.060 1.920 1.960 178,842 -0.14(-6.67%)
Sep 18, 2020 2.000 2.120 2.000 2.100 516,700 +0.06(+2.94%)
Sep 17, 2020 1.940 2.060 1.900 2.040 393,370 +0.10(+5.15%)
Sep 16, 2020 1.910 1.960 1.910 1.940 69,160 +0.03(+1.57%)
Sep 15, 2020 1.940 1.950 1.860 1.910 204,174 -0.03(-1.55%)
Sep 14, 2020 1.980 1.980 1.920 1.940 88,633 -0.01(-0.51%)
Sep 11, 2020 1.900 1.975 1.880 1.950 151,800 +0.08(+4.28%)
Sep 10, 2020 1.920 1.938 1.840 1.870 182,418 -0.04(-2.09%)
Sep 09, 2020 1.910 1.970 1.900 1.910 142,832 +0.01(+0.53%)
Sep 08, 2020 2.000 2.000 1.900 1.900 163,391 -0.09(-4.52%)
Sep 04, 2020 1.920 2.010 1.880 1.990 149,600 +0.05(+2.58%)
Sep 03, 2020 1.980 1.980 1.900 1.940 401,185 -0.06(-3.00%)
Sep 02, 2020 2.000 2.030 1.970 2.000 239,371 -0.01(-0.50%)
Sep 01, 2020 1.950 2.040 1.930 2.010 264,060 +0.07(+3.61%)
Aug 31, 2020 2.060 2.070 1.900 1.940 774,095 -0.13(-6.28%)
Aug 28, 2020 2.080 2.130 2.070 2.070 238,200 -0.01(-0.48%)
Aug 27, 2020 2.200 2.200 2.080 2.080 207,556 -0.09(-4.15%)
Aug 26, 2020 2.080 2.185 2.080 2.170 456,674 +0.08(+3.83%)
Aug 25, 2020 2.110 2.140 2.080 2.090 297,097 -0.03(-1.42%)
Aug 24, 2020 2.200 2.210 2.120 2.120 355,422 -0.07(-3.20%)
Aug 21, 2020 2.230 2.270 2.180 2.190 173,900 -0.06(-2.67%)
Aug 20, 2020 2.180 2.290 2.180 2.250 260,755 +0.01(+0.45%)
Aug 19, 2020 2.330 2.330 2.140 2.240 411,689 -0.08(-3.45%)
Aug 18, 2020 2.500 2.540 2.250 2.320 1,112,723 +0.00(+0.00%)
Aug 17, 2020 2.260 2.335 2.230 2.320 404,282 +0.09(+4.04%)
Aug 14, 2020 2.270 2.270 2.155 2.230 234,500 -0.04(-1.76%)
Aug 13, 2020 2.240 2.280 2.220 2.270 201,584 +0.03(+1.34%)
Aug 12, 2020 2.250 2.280 2.170 2.240 339,464 +0.03(+1.36%)
Aug 11, 2020 2.360 2.360 2.120 2.210 755,775 -0.09(-3.91%)
Aug 10, 2020 2.350 2.380 2.290 2.300 528,700 -0.09(-3.77%)
Aug 07, 2020 2.450 2.503 2.340 2.390 658,200 -0.19(-7.36%)
Aug 06, 2020 2.580 2.600 2.460 2.580 249,330 +0.00(+0.00%)
Aug 05, 2020 2.480 2.580 2.440 2.580 480,821 +0.11(+4.45%)
Aug 04, 2020 2.440 2.470 2.400 2.470 339,461 +0.02(+0.82%)
Aug 03, 2020 2.480 2.487 2.380 2.450 392,516 -0.03(-1.21%)
Jul 31, 2020 2.440 2.490 2.360 2.480 380,800 +0.04(+1.64%)
Jul 30, 2020 2.470 2.470 2.350 2.440 271,609 -0.02(-0.81%)
Jul 29, 2020 2.380 2.550 2.380 2.460 287,988 +0.06(+2.50%)
Jul 28, 2020 2.400 2.510 2.400 2.400 440,069 -0.02(-0.83%)
Jul 27, 2020 2.300 2.420 2.260 2.420 375,822 +0.11(+4.76%)
Jul 24, 2020 2.300 2.390 2.260 2.310 292,800 -0.01(-0.43%)
Jul 23, 2020 2.400 2.440 2.300 2.320 265,971 -0.08(-3.33%)
Jul 22, 2020 2.400 2.478 2.400 2.400 362,896 -0.06(-2.44%)
Jul 21, 2020 2.440 2.470 2.400 2.460 331,581 +0.06(+2.50%)
Jul 20, 2020 2.500 2.520 2.390 2.400 350,649 -0.04(-1.64%)
Jul 17, 2020 2.390 2.550 2.390 2.440 342,500 +0.03(+1.24%)
Jul 16, 2020 2.450 2.470 2.360 2.410 642,645 -0.09(-3.60%)
Jul 15, 2020 2.450 2.590 2.450 2.500 732,827 +0.06(+2.46%)
Jul 14, 2020 2.580 2.590 2.400 2.440 984,775 -0.16(-6.15%)
Jul 13, 2020 2.790 2.980 2.525 2.600 2,382,006 -0.16(-5.80%)
Jul 10, 2020 2.300 2.830 2.230 2.760 5,286,500 +0.46(+20.00%)
Jul 09, 2020 2.430 2.720 2.210 2.300 4,128,057 -0.08(-3.36%)
Jul 08, 2020 1.840 2.620 1.840 2.380 7,447,929 +0.56(+30.77%)
Jul 07, 2020 1.850 1.850 1.730 1.820 485,327 +0.01(+0.55%)
Jul 06, 2020 1.740 1.850 1.740 1.810 790,853 +0.09(+5.23%)
Jul 02, 2020 1.710 1.740 1.700 1.720 328,300 +0.01(+0.58%)
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