Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.240 USD -0.080 (-6.06%)
Streaming Delayed Price Updated: 11:42 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.38 12.99 12.38 12.86 1,268,899 +0.58(+4.72%)
Aug 30, 2016 11.68 12.99 11.66 12.28 1,843,031 +0.53(+4.51%)
Aug 29, 2016 11.56 11.78 11.53 11.75 458,306 +0.04(+0.34%)
Aug 26, 2016 11.64 11.83 11.41 11.71 773,588 -0.01(-0.09%)
Aug 25, 2016 11.64 11.82 11.39 11.72 628,436 -0.07(-0.59%)
Aug 24, 2016 12.18 12.35 11.65 11.79 737,713 -0.51(-4.15%)
Aug 23, 2016 12.20 12.50 12.11 12.30 854,643 +0.04(+0.33%)
Aug 22, 2016 11.62 12.74 11.52 12.26 1,596,433 +0.51(+4.34%)
Aug 19, 2016 11.59 11.80 10.82 11.75 1,185,441 -0.08(-0.68%)
Aug 18, 2016 11.81 12.06 11.66 11.83 1,143,022 +0.14(+1.20%)
Aug 17, 2016 12.63 12.74 11.41 11.69 2,195,488 -0.92(-7.30%)
Aug 16, 2016 13.60 13.62 12.61 12.61 1,503,654 -0.95(-7.01%)
Aug 15, 2016 13.68 13.79 13.27 13.56 1,333,771 +0.30(+2.26%)
Aug 12, 2016 12.52 13.46 12.49 13.26 1,637,649 +0.73(+5.83%)
Aug 11, 2016 11.85 12.60 11.83 12.53 964,007 +0.58(+4.85%)
Aug 10, 2016 11.75 12.49 11.50 11.95 1,822,986 +0.16(+1.36%)
Aug 09, 2016 11.68 11.90 11.54 11.79 480,737 -0.01(-0.08%)
Aug 08, 2016 11.85 12.11 11.51 11.80 902,502 -0.03(-0.25%)
Aug 05, 2016 12.17 12.31 11.80 11.83 656,834 -0.10(-0.84%)
Aug 04, 2016 11.58 12.27 11.58 11.93 937,337 +0.38(+3.29%)
Aug 03, 2016 10.50 12.05 10.47 11.55 1,957,790 +0.97(+9.17%)
Aug 02, 2016 10.10 10.97 10.10 10.58 1,221,426 +0.48(+4.75%)
Aug 01, 2016 10.00 10.27 9.890 10.10 470,192 +0.17(+1.71%)
Jul 29, 2016 9.960 9.990 9.830 9.930 386,240 -0.08(-0.80%)
Jul 28, 2016 10.07 10.19 9.950 10.01 236,222 -0.03(-0.30%)
Jul 27, 2016 9.990 10.15 9.910 10.04 477,658 +0.06(+0.60%)
Jul 26, 2016 9.960 10.09 9.850 9.980 576,213 -0.04(-0.40%)
Jul 25, 2016 10.07 10.19 10.02 10.02 307,082 -0.13(-1.28%)
Jul 22, 2016 10.08 10.28 10.01 10.15 227,401 +0.10(+1.00%)
Jul 21, 2016 10.05 10.24 10.01 10.05 277,681 -0.09(-0.89%)
Jul 20, 2016 10.03 10.17 10.03 10.14 207,961 +0.12(+1.20%)
Jul 19, 2016 9.970 10.10 9.900 10.02 386,474 +0.00(+0.00%)
Jul 18, 2016 9.790 10.07 9.690 10.02 562,311 +0.25(+2.56%)
Jul 15, 2016 10.00 10.10 9.680 9.770 546,056 -0.31(-3.08%)
Jul 14, 2016 10.35 10.39 10.00 10.08 735,113 -0.18(-1.75%)
Jul 13, 2016 10.27 10.51 10.03 10.26 1,352,646 +0.15(+1.48%)
Jul 12, 2016 9.650 10.28 9.650 10.11 1,437,693 +0.46(+4.77%)
Jul 11, 2016 9.630 9.750 9.470 9.650 529,866 +0.19(+2.01%)
Jul 08, 2016 9.280 9.580 9.230 9.460 451,542 +0.23(+2.49%)
Jul 07, 2016 9.040 9.450 8.980 9.230 669,400 +0.16(+1.76%)
Jul 06, 2016 8.920 9.109 8.840 9.070 343,016 +0.07(+0.78%)
Jul 05, 2016 9.480 9.480 8.930 9.000 843,917 -0.49(-5.16%)
Jul 01, 2016 9.480 9.490 9.490 9.490 387,300 -0.01(-0.11%)
Jun 30, 2016 9.510 9.560 9.360 9.500 1,185,707 +0.00(+0.00%)
Jun 29, 2016 9.190 9.560 9.100 9.500 507,744 +0.41(+4.51%)
Jun 28, 2016 8.980 9.195 8.790 9.090 693,915 +0.22(+2.48%)
Jun 27, 2016 9.340 9.340 8.770 8.870 1,354,899 -0.47(-5.03%)
Jun 24, 2016 9.250 9.500 9.200 9.340 774,546 -0.31(-3.21%)
Jun 23, 2016 9.780 9.850 9.510 9.650 395,977 +0.01(+0.10%)
Jun 22, 2016 9.990 10.08 9.640 9.640 523,513 -0.29(-2.92%)
Jun 21, 2016 10.19 10.19 9.610 9.930 779,585 -0.14(-1.39%)
Jun 20, 2016 10.20 10.34 9.850 10.07 670,201 +0.01(+0.10%)
Jun 17, 2016 9.920 10.06 9.750 10.06 684,383 +0.05(+0.50%)
Jun 16, 2016 10.15 10.21 9.904 10.01 532,201 -0.20(-1.96%)
Jun 15, 2016 10.24 10.34 10.09 10.21 635,411 +0.02(+0.20%)
Jun 14, 2016 10.15 10.45 10.11 10.19 599,791 -0.01(-0.10%)
Jun 13, 2016 10.51 10.63 10.09 10.20 646,074 -0.35(-3.32%)
Jun 10, 2016 10.90 10.93 10.51 10.55 638,266 -0.35(-3.21%)
Jun 09, 2016 11.19 11.41 10.82 10.90 713,381 -0.30(-2.68%)
Jun 08, 2016 11.39 11.45 10.90 11.20 681,992 -0.13(-1.15%)
Jun 07, 2016 11.12 11.40 11.12 11.33 718,027 +0.25(+2.26%)
Jun 06, 2016 11.02 11.22 10.97 11.08 513,753 +0.06(+0.54%)
Jun 03, 2016 10.84 11.15 10.84 11.02 560,919 +0.18(+1.66%)
Jun 02, 2016 10.77 11.03 10.71 10.84 617,981 +0.21(+1.98%)
Jun 01, 2016 10.75 11.09 10.55 10.63 1,145,944 -0.14(-1.30%)
May 31, 2016 10.63 10.87 10.50 10.77 1,180,076 +0.36(+3.46%)
May 27, 2016 10.95 10.41 10.41 10.41 1,147,200 -0.61(-5.54%)
May 26, 2016 11.00 11.32 10.97 11.02 1,073,095 -0.05(-0.45%)
May 25, 2016 10.84 11.26 10.75 11.07 1,839,363 +0.17(+1.56%)
May 24, 2016 9.810 10.96 9.800 10.90 2,418,668 +1.07(+10.89%)
May 23, 2016 10.22 10.33 9.630 9.830 2,374,056 -0.37(-3.63%)
May 20, 2016 11.03 11.03 9.500 10.20 4,109,040 -1.23(-10.76%)
May 19, 2016 12.13 12.50 11.00 11.43 4,699,172 -2.57(-18.36%)
May 18, 2016 14.74 14.88 13.94 14.00 952,862 -0.40(-2.78%)
May 17, 2016 14.57 15.06 14.37 14.40 311,271 -0.31(-2.11%)
May 16, 2016 14.48 14.89 14.33 14.71 483,077 +0.46(+3.23%)
May 13, 2016 14.47 14.73 14.22 14.25 385,756 -0.18(-1.25%)
May 12, 2016 15.00 15.14 14.42 14.43 723,102 -0.15(-1.03%)
May 11, 2016 14.93 15.56 14.54 14.58 1,846,570 -0.35(-2.34%)
May 10, 2016 14.34 15.79 14.34 14.93 874,630 +0.59(+4.11%)
May 09, 2016 14.64 14.66 14.21 14.34 643,244 -0.52(-3.50%)
May 06, 2016 15.08 15.20 14.63 14.86 410,998 -0.26(-1.72%)
May 05, 2016 14.77 15.28 14.72 15.12 757,757 +0.44(+3.00%)
May 04, 2016 14.43 14.90 14.38 14.68 494,243 +0.24(+1.66%)
May 03, 2016 14.48 14.60 14.38 14.44 563,751 -0.13(-0.89%)
May 02, 2016 14.77 14.87 14.38 14.57 499,274 -0.37(-2.48%)
Apr 29, 2016 15.15 15.18 14.67 14.94 516,271 -0.22(-1.45%)
Apr 28, 2016 15.29 15.54 15.11 15.16 349,518 -0.12(-0.79%)
Apr 27, 2016 15.26 15.32 15.00 15.28 553,923 +0.17(+1.13%)
Apr 26, 2016 15.64 15.76 15.06 15.11 1,643,863 -0.81(-5.09%)
Apr 25, 2016 16.32 16.39 15.89 15.92 737,010 -0.58(-3.52%)
Apr 22, 2016 16.80 16.99 16.44 16.50 561,501 -0.18(-1.08%)
Apr 21, 2016 16.70 16.81 16.45 16.68 447,431 +0.10(+0.60%)
Apr 20, 2016 16.59 16.72 16.45 16.58 482,905 -0.16(-0.96%)
Apr 19, 2016 16.80 16.89 16.56 16.74 406,424 -0.06(-0.36%)
Apr 18, 2016 16.52 16.80 16.24 16.80 383,847 +0.26(+1.57%)
Apr 15, 2016 16.70 16.87 16.45 16.54 497,590 -0.31(-1.84%)
Apr 14, 2016 17.13 17.13 16.80 16.85 230,836 -0.15(-0.88%)
Apr 13, 2016 16.84 17.05 16.72 17.00 475,960 +0.49(+2.97%)
Apr 12, 2016 16.64 16.91 16.51 16.51 542,400 -0.17(-1.02%)
Apr 11, 2016 16.89 16.89 16.45 16.68 540,289 -0.05(-0.30%)
Apr 08, 2016 16.40 16.90 16.34 16.73 536,184 +0.42(+2.58%)
Apr 07, 2016 16.31 16.65 16.20 16.31 882,979 +0.04(+0.25%)
Apr 06, 2016 15.98 16.50 15.91 16.27 1,096,637 +0.29(+1.81%)
Apr 05, 2016 15.91 16.37 15.72 15.98 541,717 +0.05(+0.31%)
Apr 04, 2016 16.13 16.24 15.62 15.93 616,215 -0.26(-1.61%)
Apr 01, 2016 16.35 16.40 16.05 16.19 272,663 -0.14(-0.86%)
Mar 31, 2016 16.32 16.50 16.16 16.33 647,402 +0.00(+0.00%)
Mar 30, 2016 16.80 16.99 16.30 16.33 445,978 -0.25(-1.51%)
Mar 29, 2016 16.78 16.80 16.40 16.58 715,541 -0.09(-0.54%)
Mar 28, 2016 17.16 17.23 16.53 16.67 483,617 -0.44(-2.57%)
Mar 24, 2016 16.97 17.11 17.11 17.11 876,500 -0.02(-0.12%)
Mar 23, 2016 17.90 17.96 16.93 17.13 985,754 -0.87(-4.83%)
Mar 22, 2016 17.52 18.08 16.51 18.00 1,831,391 +0.20(+1.12%)
Mar 21, 2016 17.55 18.19 17.55 17.80 1,142,703 +0.36(+2.06%)
Mar 18, 2016 17.23 17.58 17.02 17.44 1,448,101 +0.52(+3.07%)
Mar 17, 2016 15.96 16.94 15.76 16.92 1,160,914 +0.96(+6.02%)
Mar 16, 2016 15.56 16.06 14.90 15.96 1,463,184 +0.11(+0.69%)
Mar 15, 2016 15.88 16.19 15.55 15.85 1,345,284 +0.17(+1.08%)
Mar 14, 2016 15.30 15.81 15.07 15.68 1,575,924 +0.44(+2.89%)
Mar 11, 2016 14.97 15.28 14.89 15.24 494,929 +0.29(+1.94%)
Mar 10, 2016 15.27 15.39 14.85 14.95 621,413 -0.27(-1.77%)
Mar 09, 2016 15.04 15.34 14.91 15.22 200,686 +0.17(+1.13%)
Mar 08, 2016 15.00 15.50 14.85 15.05 275,247 +0.05(+0.33%)
Mar 07, 2016 15.01 15.21 14.85 15.00 442,121 +0.00(+0.00%)
Mar 04, 2016 15.34 15.84 14.90 15.00 819,075 -0.33(-2.15%)
Mar 03, 2016 15.13 15.43 14.93 15.33 245,584 +0.05(+0.33%)
Mar 02, 2016 14.35 15.37 14.35 15.28 710,443 +1.00(+7.00%)
Mar 01, 2016 15.14 15.20 14.20 14.28 732,228 -0.54(-3.64%)
Feb 29, 2016 15.40 15.49 14.30 14.82 2,059,029 -0.58(-3.77%)
Feb 26, 2016 15.47 15.60 15.23 15.40 429,278 +0.17(+1.12%)
Feb 25, 2016 15.64 15.69 15.03 15.23 1,006,780 -0.47(-2.99%)
Feb 24, 2016 16.21 16.39 15.63 15.70 541,542 -0.52(-3.21%)
Feb 23, 2016 16.81 16.81 16.20 16.22 255,777 -0.44(-2.64%)
Feb 22, 2016 16.50 16.93 16.36 16.66 318,816 +0.36(+2.21%)
Feb 19, 2016 16.38 16.79 16.20 16.30 333,640 -0.03(-0.18%)
Feb 18, 2016 17.14 17.18 16.23 16.33 336,158 -0.66(-3.88%)
Feb 17, 2016 15.48 17.00 15.30 16.99 1,314,782 +1.80(+11.85%)
Feb 16, 2016 14.65 15.49 14.63 15.19 656,829 +0.93(+6.52%)
Feb 12, 2016 14.50 14.26 14.26 14.26 876,700 +0.02(+0.14%)
Feb 11, 2016 14.44 14.59 14.09 14.24 1,071,535 -0.52(-3.52%)
Feb 10, 2016 14.73 14.85 14.31 14.76 410,417 +0.42(+2.93%)
Feb 09, 2016 14.32 14.88 14.01 14.34 824,559 -0.19(-1.31%)
Feb 08, 2016 14.26 14.80 14.13 14.53 1,102,017 -0.05(-0.34%)
Feb 05, 2016 15.31 15.79 14.39 14.58 1,076,244 -1.11(-7.07%)
Feb 04, 2016 14.12 15.92 14.09 15.69 1,875,483 +1.53(+10.81%)
Feb 03, 2016 14.07 14.27 13.71 14.16 692,754 +0.16(+1.14%)
Feb 02, 2016 13.90 14.34 13.90 14.00 640,591 +0.06(+0.43%)
Feb 01, 2016 14.06 14.13 13.85 13.94 831,051 -0.29(-2.04%)
Jan 29, 2016 14.34 14.79 13.96 14.23 489,762 +0.17(+1.21%)
Jan 28, 2016 14.19 14.61 13.88 14.06 685,547 +0.06(+0.43%)
Jan 27, 2016 14.38 14.45 13.90 14.00 367,054 -0.56(-3.85%)
Jan 26, 2016 14.05 14.72 13.70 14.56 554,444 +0.42(+2.97%)
Jan 25, 2016 14.42 14.69 14.05 14.14 422,414 -0.36(-2.48%)
Jan 22, 2016 14.66 14.90 14.36 14.50 345,376 +0.23(+1.61%)
Jan 21, 2016 14.30 14.85 14.15 14.27 422,145 -0.13(-0.90%)
Jan 20, 2016 14.25 14.58 13.68 14.40 1,459,810 -0.08(-0.55%)
Jan 19, 2016 15.42 15.43 14.01 14.48 1,163,275 -0.52(-3.47%)
Jan 15, 2016 14.62 15.00 15.00 15.00 757,500 -0.50(-3.23%)
Jan 14, 2016 15.13 15.59 14.91 15.50 557,564 +0.39(+2.58%)
Jan 13, 2016 15.90 16.10 14.82 15.11 1,330,228 -0.63(-4.00%)
Jan 12, 2016 15.61 16.11 15.51 15.74 1,492,755 +0.26(+1.68%)
Jan 11, 2016 16.20 16.20 15.25 15.48 1,127,857 -0.53(-3.31%)
Jan 08, 2016 15.96 16.25 15.60 16.01 994,635 +0.41(+2.63%)
Jan 07, 2016 15.12 15.74 15.06 15.60 1,169,810 -0.15(-0.95%)
Jan 06, 2016 15.42 15.85 15.09 15.75 944,984 +0.11(+0.70%)
Jan 05, 2016 15.56 15.83 15.20 15.64 1,030,957 +0.08(+0.51%)
Jan 04, 2016 15.50 15.69 14.80 15.56 1,827,720 -0.46(-2.87%)
Dec 31, 2015 16.19 16.02 16.02 16.02 1,206,600 -0.06(-0.37%)
Dec 30, 2015 16.18 16.50 15.96 16.08 1,365,739 -0.10(-0.62%)
Dec 29, 2015 16.10 16.44 16.06 16.18 743,602 +0.13(+0.81%)
Dec 28, 2015 16.44 16.50 16.01 16.05 726,397 -0.40(-2.43%)
Dec 24, 2015 16.41 16.45 16.45 16.45 430,000 +0.04(+0.24%)
Dec 23, 2015 16.25 16.55 16.16 16.41 1,387,069 +0.20(+1.23%)
Dec 22, 2015 16.22 16.71 16.15 16.21 963,765 -0.05(-0.31%)
Dec 21, 2015 16.91 16.91 16.20 16.26 1,257,133 -0.65(-3.84%)
Dec 18, 2015 16.15 16.95 16.15 16.91 1,471,090 +0.76(+4.71%)
Dec 17, 2015 16.61 16.99 15.93 16.15 2,823,178 -0.31(-1.88%)
Dec 16, 2015 17.30 17.41 16.21 16.46 1,915,832 -0.79(-4.58%)
Dec 15, 2015 16.78 17.33 16.10 17.25 1,577,574 +0.78(+4.74%)
Dec 14, 2015 16.90 17.11 16.40 16.47 1,560,258 -0.38(-2.26%)
Dec 11, 2015 17.78 17.87 16.80 16.85 1,019,736 -1.20(-6.65%)
Dec 10, 2015 17.35 18.20 17.32 18.05 791,419 +0.80(+4.64%)
Dec 09, 2015 17.70 18.07 17.25 17.25 1,317,869 -0.37(-2.10%)
Dec 08, 2015 17.30 17.86 17.05 17.62 945,559 +0.06(+0.34%)
Dec 07, 2015 17.60 17.80 17.26 17.56 925,904 +0.00(+0.00%)
Dec 04, 2015 17.39 17.84 17.05 17.56 941,437 +0.17(+0.98%)
Dec 03, 2015 18.13 18.16 17.30 17.39 2,282,197 -0.78(-4.29%)
Dec 02, 2015 18.04 18.69 17.82 18.17 920,176 +0.07(+0.39%)
Dec 01, 2015 19.37 19.37 18.05 18.10 1,404,813 -1.20(-6.22%)
Nov 30, 2015 19.14 19.30 18.80 19.30 659,236 +0.36(+1.90%)
Nov 27, 2015 19.04 19.37 18.73 18.94 444,116 -0.60(-3.07%)
Nov 25, 2015 19.50 19.54 19.54 19.54 1,264,800 -0.21(-1.06%)
Nov 24, 2015 19.39 19.86 19.18 19.75 953,518 +0.13(+0.66%)
Nov 23, 2015 20.06 20.10 19.44 19.62 1,020,996 -0.26(-1.31%)
Nov 20, 2015 19.54 20.05 19.25 19.88 964,769 +0.58(+3.01%)
Nov 19, 2015 18.85 19.61 18.68 19.30 1,216,756 +1.15(+6.34%)
Nov 18, 2015 18.03 18.39 17.81 18.15 746,911 +0.01(+0.06%)
Nov 17, 2015 18.90 19.07 17.68 18.14 1,710,729 +0.97(+5.65%)
Nov 16, 2015 18.14 18.53 17.11 17.17 1,310,212 -0.88(-4.88%)
Nov 13, 2015 18.53 18.70 17.75 18.05 1,145,033 -0.65(-3.48%)
Nov 12, 2015 18.32 19.05 18.00 18.70 580,122 +0.32(+1.74%)
Nov 11, 2015 18.45 18.58 17.80 18.38 479,353 +0.22(+1.21%)
Nov 10, 2015 18.66 18.86 17.41 18.16 1,362,767 -0.77(-4.07%)
Nov 09, 2015 19.03 19.33 18.19 18.93 760,076 -0.27(-1.41%)
Nov 06, 2015 19.24 19.80 19.01 19.20 848,160 +0.03(+0.16%)
Nov 05, 2015 20.00 20.45 19.03 19.17 935,153 -0.78(-3.91%)
Nov 04, 2015 20.68 21.37 19.63 19.95 939,747 -0.19(-0.94%)
Nov 03, 2015 19.94 20.87 19.92 20.14 899,077 +0.20(+1.00%)
Nov 02, 2015 19.98 20.08 19.57 19.94 368,609 -0.01(-0.05%)
Oct 30, 2015 19.40 20.30 19.40 19.95 450,014 +0.68(+3.53%)
Oct 29, 2015 19.89 19.89 19.22 19.27 524,601 -0.63(-3.17%)
Oct 28, 2015 18.69 20.00 18.33 19.90 642,349 +1.20(+6.42%)
Oct 27, 2015 20.15 20.26 18.60 18.70 1,179,473 -1.24(-6.22%)
Oct 26, 2015 19.57 20.39 19.07 19.94 712,421 +0.53(+2.73%)
Oct 23, 2015 19.38 19.49 18.82 19.41 428,938 +0.74(+3.96%)
Oct 22, 2015 18.12 19.15 18.03 18.67 429,352 +0.66(+3.66%)
Oct 21, 2015 17.81 18.45 17.60 18.01 613,152 +0.06(+0.33%)
Oct 20, 2015 18.41 18.52 17.70 17.95 645,003 -0.60(-3.23%)
Oct 19, 2015 17.76 18.80 17.65 18.55 914,760 +0.65(+3.63%)
Oct 16, 2015 17.95 18.98 17.73 17.90 705,720 +0.18(+1.02%)
Oct 15, 2015 16.84 17.99 16.84 17.72 496,373 +1.00(+5.98%)
Oct 14, 2015 17.14 17.20 16.59 16.72 326,925 -0.50(-2.90%)
Oct 13, 2015 17.67 17.78 17.20 17.22 386,277 -0.63(-3.53%)
Oct 12, 2015 17.33 17.97 17.18 17.85 801,698 +0.84(+4.94%)
Oct 09, 2015 16.95 17.30 16.84 17.01 390,880 -0.09(-0.53%)
Oct 08, 2015 17.99 18.26 16.24 17.10 893,547 -0.60(-3.39%)
Oct 07, 2015 17.32 17.88 16.66 17.70 1,379,115 +0.89(+5.29%)
Oct 06, 2015 14.99 16.95 14.99 16.81 1,222,370 +1.78(+11.84%)
Oct 05, 2015 15.12 15.59 14.80 15.03 1,116,236 +0.07(+0.47%)
Oct 02, 2015 13.88 15.58 13.80 14.96 1,533,744 +0.98(+7.01%)
Oct 01, 2015 14.42 15.12 13.83 13.98 1,073,312 -0.48(-3.32%)
Sep 30, 2015 14.21 15.20 14.02 14.46 1,911,504 +0.46(+3.29%)
Sep 29, 2015 15.59 15.59 13.33 14.00 2,184,750 -1.82(-11.50%)
Sep 28, 2015 15.86 16.36 15.30 15.82 890,919 -0.14(-0.88%)
Sep 25, 2015 16.78 17.12 15.84 15.96 936,134 -0.57(-3.45%)
Sep 24, 2015 16.13 16.57 15.92 16.53 852,931 +0.12(+0.73%)
Sep 23, 2015 17.17 17.59 16.40 16.41 864,311 -0.77(-4.48%)
Sep 22, 2015 18.64 18.64 17.11 17.18 1,217,532 -1.82(-9.58%)
Sep 21, 2015 18.95 19.92 18.72 19.00 1,091,001 +0.07(+0.37%)
Sep 18, 2015 18.46 19.16 18.10 18.93 1,532,203 +0.63(+3.44%)
Sep 17, 2015 17.67 18.88 17.67 18.30 1,079,112 +0.46(+2.58%)
Sep 16, 2015 17.46 18.20 17.29 17.84 1,420,789 +1.02(+6.06%)
Sep 15, 2015 16.50 17.13 16.34 16.82 473,499 +0.28(+1.69%)
Sep 14, 2015 16.76 16.76 15.93 16.54 531,648 -0.25(-1.49%)
Sep 11, 2015 16.82 16.83 16.03 16.79 351,412 -0.12(-0.71%)
Sep 10, 2015 17.16 17.30 16.50 16.91 395,290 -0.06(-0.35%)
Sep 09, 2015 17.41 18.20 16.91 16.97 554,765 -0.12(-0.70%)
Sep 08, 2015 17.15 17.71 17.00 17.09 629,017 +0.64(+3.89%)
Sep 04, 2015 16.24 16.45 16.45 16.45 482,600 -0.21(-1.26%)
Sep 03, 2015 17.46 17.46 16.58 16.66 381,590 -0.58(-3.36%)
Sep 02, 2015 17.09 17.24 16.42 17.24 522,974 +0.56(+3.36%)
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