Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD -0.010 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.900 3.950 3.225 3.500 4,525,800 -0.53(-13.15%)
Sep 27, 2018 4.000 4.250 3.800 4.030 2,271,349 -0.02(-0.49%)
Sep 26, 2018 3.850 4.250 3.750 4.050 3,918,994 +0.30(+8.00%)
Sep 25, 2018 3.600 3.850 3.550 3.750 2,884,643 +0.25(+7.14%)
Sep 24, 2018 3.000 3.600 3.000 3.500 2,096,884 +0.40(+12.90%)
Sep 21, 2018 3.100 3.100 2.900 3.100 1,948,200 +0.05(+1.64%)
Sep 20, 2018 2.900 3.050 2.900 3.050 436,306 +0.10(+3.39%)
Sep 19, 2018 2.950 3.050 2.900 2.950 476,931 -0.05(-1.67%)
Sep 18, 2018 3.000 3.100 2.850 3.000 718,867 -0.05(-1.64%)
Sep 17, 2018 3.050 3.100 3.000 3.050 367,475 +0.00(+0.00%)
Sep 14, 2018 3.100 3.130 3.000 3.050 311,000 -0.10(-3.17%)
Sep 13, 2018 3.100 3.150 3.050 3.150 294,092 +0.10(+3.28%)
Sep 12, 2018 3.000 3.050 2.950 3.050 287,185 +0.10(+3.39%)
Sep 11, 2018 3.150 3.170 2.950 2.950 451,676 -0.20(-6.35%)
Sep 10, 2018 3.100 3.250 3.050 3.150 844,352 +0.10(+3.28%)
Sep 07, 2018 2.950 3.210 2.925 3.050 910,700 +0.10(+3.39%)
Sep 06, 2018 2.850 3.000 2.830 2.950 679,864 +0.10(+3.51%)
Sep 05, 2018 2.900 2.900 2.700 2.850 1,623,563 +0.00(+0.00%)
Sep 04, 2018 2.900 3.050 2.800 2.850 1,218,200 +0.00(+0.00%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.05(+1.79%)
Aug 30, 2018 2.800 2.800 2.700 2.800 970,862 +0.00(+0.00%)
Aug 29, 2018 2.850 2.850 2.700 2.800 1,289,445 +0.00(+0.00%)
Aug 28, 2018 2.850 2.850 2.700 2.800 526,239 +0.00(+0.00%)
Aug 27, 2018 2.750 2.830 2.700 2.800 705,164 +0.00(+0.00%)
Aug 24, 2018 2.700 2.850 2.700 2.800 549,500 +0.05(+1.82%)
Aug 23, 2018 2.750 2.800 2.650 2.750 743,959 +0.00(+0.00%)
Aug 22, 2018 2.250 2.750 2.250 2.750 1,586,898 +0.50(+22.22%)
Aug 21, 2018 2.350 2.350 2.200 2.250 1,624,823 -0.10(-4.26%)
Aug 20, 2018 2.500 2.530 2.260 2.350 1,498,791 -0.10(-4.08%)
Aug 17, 2018 2.850 2.900 2.350 2.450 3,522,000 -0.38(-13.43%)
Aug 16, 2018 3.400 3.500 2.800 2.830 2,627,137 -0.57(-16.76%)
Aug 15, 2018 3.350 3.450 3.300 3.400 254,326 +0.05(+1.49%)
Aug 14, 2018 3.450 3.475 3.350 3.350 298,137 -0.10(-2.90%)
Aug 13, 2018 3.250 3.500 3.250 3.450 366,621 +0.20(+6.15%)
Aug 10, 2018 3.200 3.350 3.100 3.250 537,000 +0.00(+0.00%)
Aug 09, 2018 3.500 3.500 3.250 3.250 587,921 -0.20(-5.80%)
Aug 08, 2018 3.450 3.533 3.400 3.450 653,388 +0.00(+0.00%)
Aug 07, 2018 3.350 3.500 3.350 3.450 742,252 +0.05(+1.47%)
Aug 06, 2018 3.200 3.550 3.150 3.400 1,721,222 +0.20(+6.25%)
Aug 03, 2018 3.200 3.200 3.100 3.200 932,700 +0.10(+3.23%)
Aug 02, 2018 3.200 3.300 3.050 3.100 3,847,698 -0.20(-6.06%)
Aug 01, 2018 3.300 3.450 3.250 3.300 394,609 +0.10(+3.12%)
Jul 31, 2018 3.550 3.600 3.200 3.200 1,121,040 -0.40(-11.11%)
Jul 30, 2018 3.750 3.750 3.500 3.600 348,753 -0.15(-4.00%)
Jul 27, 2018 3.750 3.800 3.600 3.750 342,200 +0.00(+0.00%)
Jul 26, 2018 3.750 3.900 3.650 3.750 337,068 +0.00(+0.00%)
Jul 25, 2018 3.750 3.795 3.700 3.750 125,516 +0.00(+0.00%)
Jul 24, 2018 3.900 3.929 3.750 3.750 145,798 -0.17(-4.46%)
Jul 23, 2018 3.850 4.000 3.800 3.925 232,841 +0.12(+3.29%)
Jul 20, 2018 3.800 3.700 3.800 192,871 +0.15(+4.11%)
Jul 19, 2018 3.700 3.700 3.600 3.650 271,073 -0.10(-2.67%)
Jul 18, 2018 3.800 3.850 3.700 3.750 352,931 -0.10(-2.60%)
Jul 17, 2018 3.950 4.000 3.800 3.850 337,379 -0.10(-2.53%)
Jul 16, 2018 4.000 4.025 3.940 3.950 145,434 -0.08(-1.86%)
Jul 13, 2018 3.850 4.100 3.850 4.025 292,135 +0.13(+3.21%)
Jul 12, 2018 3.900 3.950 3.800 3.900 492,887 +0.00(+0.00%)
Jul 11, 2018 4.000 4.000 3.850 3.900 584,843 -0.05(-1.27%)
Jul 10, 2018 4.200 4.200 3.850 3.950 1,391,220 -0.33(-7.60%)
Jul 09, 2018 4.500 4.500 4.250 4.275 1,006,395 -0.22(-5.00%)
Jul 06, 2018 4.600 4.700 4.450 4.500 859,840 -0.15(-3.23%)
Jul 05, 2018 4.600 4.750 4.400 4.650 1,180,677 +0.15(+3.33%)
Jul 03, 2018 4.500 4.500 4.500 0 -0.30(-6.25%)
Jul 02, 2018 4.750 5.100 4.100 4.800 11,628,422 +1.60(+50.00%)
Jun 29, 2018 3.200 3.240 3.116 3.200 135,313 +0.00(+0.00%)
Jun 28, 2018 3.150 3.200 3.100 3.200 165,708 +0.00(+0.00%)
Jun 27, 2018 3.300 3.300 3.119 3.200 219,313 -0.05(-1.54%)
Jun 26, 2018 3.200 3.450 3.100 3.250 362,593 +0.00(+0.00%)
Jun 25, 2018 3.450 3.450 3.150 3.250 456,353 -0.20(-5.80%)
Jun 22, 2018 3.600 3.600 3.314 3.450 366,698 -0.12(-3.50%)
Jun 21, 2018 3.300 3.600 3.300 3.575 584,106 +0.23(+6.72%)
Jun 20, 2018 3.800 3.900 3.150 3.350 1,605,971 -0.42(-11.26%)
Jun 19, 2018 3.850 3.950 3.700 3.775 379,048 -0.02(-0.66%)
Jun 18, 2018 3.900 4.000 3.750 3.800 283,547 -0.15(-3.80%)
Jun 15, 2018 4.150 3.800 3.950 656,921 -0.20(-4.82%)
Jun 14, 2018 4.150 4.250 4.100 4.150 209,972 +0.00(+0.00%)
Jun 13, 2018 4.150 4.250 4.050 4.150 282,593 +0.10(+2.47%)
Jun 12, 2018 4.100 4.250 4.050 4.050 278,323 -0.03(-0.61%)
Jun 11, 2018 4.200 4.250 4.025 4.075 239,072 -0.05(-1.21%)
Jun 08, 2018 4.000 4.250 4.000 4.125 252,485 +0.08(+1.85%)
Jun 07, 2018 4.100 4.150 4.000 4.050 203,856 +0.05(+1.25%)
Jun 06, 2018 4.000 266,593 -0.05(-1.23%)
Jun 05, 2018 3.950 4.150 3.900 4.050 323,562 +0.05(+1.25%)
Jun 04, 2018 4.200 4.250 3.968 4.000 581,753 -0.15(-3.61%)
Jun 01, 2018 4.250 4.450 4.100 4.150 468,217 -0.15(-3.49%)
May 31, 2018 4.250 4.425 4.250 4.300 278,266 +0.05(+1.18%)
May 30, 2018 4.300 4.450 4.250 4.250 312,719 -0.05(-1.16%)
May 29, 2018 4.300 4.358 4.200 4.300 291,083 -0.05(-1.15%)
May 25, 2018 4.350 4.350 4.350 0 +0.00(+0.00%)
May 24, 2018 4.500 4.550 4.300 4.350 385,431 -0.15(-3.33%)
May 23, 2018 4.300 4.590 4.300 4.500 289,910 +0.15(+3.45%)
May 22, 2018 4.300 4.500 4.300 4.350 366,303 +0.00(+0.00%)
May 21, 2018 4.750 5.000 4.300 4.350 1,107,895 -0.35(-7.45%)
May 18, 2018 4.500 4.700 4.355 4.700 920,831 +0.35(+8.05%)
May 17, 2018 4.100 4.350 4.050 4.350 639,403 +0.27(+6.75%)
May 16, 2018 4.050 4.400 4.050 4.075 1,222,427 +0.03(+0.62%)
May 15, 2018 3.900 4.250 3.875 4.050 1,673,576 +0.25(+6.58%)
May 14, 2018 3.900 3.900 3.750 3.800 432,791 +0.00(+0.00%)
May 11, 2018 3.800 3.950 3.550 3.800 735,616 -0.03(-0.65%)
May 10, 2018 3.900 3.950 3.750 3.825 241,895 -0.07(-1.92%)
May 09, 2018 3.850 3.950 3.750 3.900 401,045 +0.05(+1.30%)
May 08, 2018 3.850 3.900 3.650 3.850 508,471 +0.12(+3.36%)
May 07, 2018 3.750 3.900 3.700 3.725 304,452 -0.02(-0.67%)
May 04, 2018 3.700 3.800 3.625 3.750 206,869 +0.00(+0.00%)
May 03, 2018 3.900 3.900 3.650 3.750 189,906 -0.15(-3.85%)
May 02, 2018 3.550 3.950 3.507 3.900 518,165 +0.30(+8.33%)
May 01, 2018 3.600 3.650 3.500 3.600 227,262 +0.00(+0.00%)
Apr 30, 2018 3.500 3.650 3.500 3.600 335,451 +0.10(+2.86%)
Apr 27, 2018 3.550 3.600 3.450 3.500 258,391 +0.00(+0.00%)
Apr 26, 2018 3.650 3.650 3.450 3.500 332,191 -0.15(-4.11%)
Apr 25, 2018 3.500 3.650 3.450 3.650 337,279 +0.10(+2.82%)
Apr 24, 2018 3.800 3.850 3.525 3.550 498,667 -0.20(-5.33%)
Apr 23, 2018 4.050 4.075 3.750 3.750 306,227 -0.15(-3.85%)
Apr 20, 2018 3.850 4.100 3.800 3.900 420,182 +0.00(+0.00%)
Apr 19, 2018 3.800 3.900 3.700 3.900 279,187 +0.10(+2.63%)
Apr 18, 2018 3.800 3.950 3.700 3.800 677,587 +0.05(+1.33%)
Apr 17, 2018 3.600 3.800 3.600 3.750 315,174 +0.10(+2.74%)
Apr 16, 2018 3.700 3.732 3.500 3.650 256,035 -0.05(-1.35%)
Apr 13, 2018 3.850 3.850 3.600 3.700 298,535 -0.17(-4.52%)
Apr 12, 2018 3.900 3.985 3.800 3.875 419,440 -0.02(-0.64%)
Apr 11, 2018 3.550 3.950 3.525 3.900 569,284 +0.32(+9.09%)
Apr 10, 2018 3.500 3.690 3.450 3.575 642,088 +0.10(+2.88%)
Apr 09, 2018 3.400 3.550 3.260 3.475 503,847 +0.02(+0.72%)
Apr 06, 2018 3.450 3.490 3.350 3.450 260,572 +0.03(+0.73%)
Apr 05, 2018 3.400 3.550 3.250 3.425 528,619 +0.02(+0.74%)
Apr 04, 2018 3.400 3.450 3.350 3.400 323,268 +0.00(+0.00%)
Apr 03, 2018 3.400 3.450 3.350 3.400 220,283 +0.00(+0.00%)
Apr 02, 2018 3.500 3.500 3.326 3.400 340,554 -0.10(-2.86%)
Mar 29, 2018 3.500 3.500 3.500 0 +0.15(+4.48%)
Mar 28, 2018 3.450 3.450 3.200 3.350 524,895 -0.05(-1.47%)
Mar 27, 2018 3.450 3.450 3.310 3.400 308,569 +0.02(+0.74%)
Mar 26, 2018 3.500 3.500 3.300 3.375 322,427 -0.12(-3.57%)
Mar 23, 2018 3.500 3.550 3.450 3.500 289,511 +0.00(+0.00%)
Mar 22, 2018 3.450 3.600 3.450 3.500 398,242 +0.00(+0.00%)
Mar 21, 2018 3.400 3.550 3.400 3.500 378,073 +0.08(+2.19%)
Mar 20, 2018 3.650 3.650 3.275 3.425 690,639 -0.18(-4.86%)
Mar 19, 2018 3.800 3.800 3.500 3.600 757,953 -0.25(-6.49%)
Mar 16, 2018 3.900 3.950 3.550 3.850 878,185 +0.10(+2.67%)
Mar 15, 2018 3.700 4.100 3.600 3.750 816,016 +0.05(+1.35%)
Mar 14, 2018 3.700 3.750 3.500 3.700 751,396 -0.10(-2.63%)
Mar 13, 2018 4.050 4.150 3.725 3.800 708,256 -0.20(-5.00%)
Mar 12, 2018 4.350 4.350 3.650 4.000 1,247,433 -0.25(-5.88%)
Mar 09, 2018 3.950 4.300 3.900 4.250 1,597,194 +0.35(+8.97%)
Mar 08, 2018 3.900 4.100 3.700 3.900 1,111,760 +0.10(+2.63%)
Mar 07, 2018 3.940 3.550 3.800 1,007,393 +0.17(+4.83%)
Mar 06, 2018 3.400 3.750 3.300 3.625 1,150,141 +0.23(+6.62%)
Mar 05, 2018 3.250 3.400 3.150 3.400 663,337 +0.17(+5.43%)
Mar 02, 2018 3.350 3.366 3.166 3.225 579,366 -0.17(-5.15%)
Mar 01, 2018 3.100 3.450 3.000 3.400 1,497,238 +0.40(+13.33%)
Feb 28, 2018 3.050 3.190 3.000 3.000 675,647 -0.10(-3.23%)
Feb 27, 2018 3.100 3.350 3.100 3.100 885,128 -0.05(-1.59%)
Feb 26, 2018 3.400 3.450 3.050 3.150 955,972 -0.20(-5.97%)
Feb 23, 2018 2.850 3.600 2.650 3.350 5,215,027 +0.80(+31.37%)
Feb 22, 2018 2.400 2.550 1,971,656 -0.28(-9.73%)
Feb 21, 2018 3.100 3.125 2.800 2.825 669,826 -0.30(-9.60%)
Feb 20, 2018 3.200 3.200 3.100 3.125 400,611 -0.08(-2.34%)
Feb 16, 2018 3.200 3.200 3.200 0 +0.28(+9.40%)
Feb 15, 2018 3.400 3.450 2.805 2.925 1,796,061 -0.53(-15.22%)
Feb 14, 2018 3.550 3.600 3.350 3.450 800,557 -0.15(-4.17%)
Feb 13, 2018 3.600 3.650 3.500 3.600 349,660 -0.02(-0.69%)
Feb 12, 2018 3.750 3.900 3.500 3.625 580,041 +0.08(+2.11%)
Feb 09, 2018 3.700 3.750 3.300 3.550 649,430 -0.15(-4.05%)
Feb 08, 2018 3.750 3.475 3.700 689,378 +0.20(+5.71%)
Feb 07, 2018 3.600 3.638 3.455 3.500 439,063 -0.10(-2.78%)
Feb 06, 2018 3.600 3.600 3.400 3.600 634,350 +0.02(+0.70%)
Feb 05, 2018 3.800 3.890 3.500 3.575 592,594 -0.22(-5.92%)
Feb 02, 2018 3.600 3.800 3.550 3.800 560,701 +0.20(+5.56%)
Feb 01, 2018 3.600 3.700 3.550 3.600 480,887 -0.05(-1.37%)
Jan 31, 2018 3.650 3.800 3.600 3.650 495,809 +0.00(+0.00%)
Jan 30, 2018 3.750 3.800 3.660 3.650 584,105 -0.15(-3.95%)
Jan 29, 2018 3.900 3.934 3.750 3.800 670,390 -0.10(-2.56%)
Jan 26, 2018 4.050 4.075 3.850 3.900 700,527 -0.15(-3.70%)
Jan 25, 2018 4.000 4.040 3.950 4.050 512,510 +0.00(+0.00%)
Jan 24, 2018 4.150 4.250 3.905 4.050 761,568 -0.10(-2.41%)
Jan 23, 2018 4.150 4.250 4.100 4.150 346,825 +0.00(+0.00%)
Jan 22, 2018 4.350 4.350 4.150 4.150 381,212 -0.20(-4.60%)
Jan 19, 2018 4.200 4.450 4.150 4.350 452,736 +0.15(+3.57%)
Jan 18, 2018 4.100 4.300 4.100 4.200 399,204 +0.10(+2.44%)
Jan 17, 2018 4.200 4.250 4.100 4.100 528,835 -0.05(-1.20%)
Jan 16, 2018 4.450 4.500 4.050 4.150 904,886 -0.27(-6.21%)
Jan 12, 2018 4.425 4.425 4.425 0 -0.03(-0.56%)
Jan 11, 2018 4.400 4.500 4.350 4.450 392,621 +0.05(+1.14%)
Jan 10, 2018 4.500 4.550 4.400 4.400 369,248 -0.10(-2.22%)
Jan 09, 2018 4.700 4.700 4.400 4.500 971,027 -0.20(-4.26%)
Jan 08, 2018 4.800 4.850 4.550 4.700 295,891 -0.05(-1.05%)
Jan 05, 2018 4.900 4.950 4.750 4.750 556,498 -0.10(-2.06%)
Jan 04, 2018 5.000 5.083 4.700 4.850 1,232,908 +0.10(+2.11%)
Jan 03, 2018 4.650 4.840 4.550 4.750 520,362 +0.20(+4.40%)
Jan 02, 2018 4.400 4.675 4.300 4.550 634,879 +0.15(+3.41%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.10(+2.33%)
Dec 28, 2017 4.250 4.400 4.225 4.300 500,467 +0.05(+1.18%)
Dec 27, 2017 4.400 4.450 4.250 4.250 391,319 -0.20(-4.49%)
Dec 26, 2017 4.400 4.500 4.325 4.450 592,841 +0.00(+0.00%)
Dec 22, 2017 4.300 4.450 4.250 4.450 709,375 +0.15(+3.49%)
Dec 21, 2017 4.500 4.600 4.055 4.300 786,248 -0.25(-5.49%)
Dec 20, 2017 4.400 4.600 4.300 4.550 624,032 +0.25(+5.81%)
Dec 19, 2017 4.400 4.417 4.250 4.300 387,227 -0.15(-3.37%)
Dec 18, 2017 4.400 4.450 4.300 4.450 486,344 +0.05(+1.14%)
Dec 15, 2017 4.350 4.550 4.300 4.400 447,599 +0.00(+0.00%)
Dec 14, 2017 4.450 4.700 4.300 4.400 507,780 +0.00(+0.00%)
Dec 13, 2017 4.250 4.450 4.150 4.400 487,515 +0.15(+3.53%)
Dec 12, 2017 4.400 4.550 4.150 4.250 467,842 -0.15(-3.41%)
Dec 11, 2017 4.550 4.550 4.345 4.400 664,171 -0.20(-4.35%)
Dec 08, 2017 4.700 4.745 4.400 4.600 845,440 -0.05(-1.08%)
Dec 07, 2017 4.800 4.950 4.600 4.650 647,357 -0.05(-1.06%)
Dec 06, 2017 4.800 4.900 4.550 4.700 1,148,592 -0.05(-1.05%)
Dec 05, 2017 4.000 5.050 3.950 4.750 2,327,305 +0.75(+18.75%)
Dec 04, 2017 4.100 4.100 4.075 4.000 689,037 -0.05(-1.23%)
Dec 01, 2017 3.850 4.150 3.800 4.050 1,091,233 +0.25(+6.58%)
Nov 30, 2017 3.950 3.950 3.657 3.800 1,447,826 +0.30(+8.57%)
Nov 29, 2017 3.850 3.864 3.400 3.500 1,614,436 -0.30(-7.89%)
Nov 28, 2017 4.000 4.000 3.650 3.800 1,153,891 -0.20(-5.00%)
Nov 27, 2017 4.150 4.190 3.800 4.000 774,571 -0.20(-4.76%)
Nov 24, 2017 4.000 4.200 4.000 4.200 413,048 +0.15(+3.70%)
Nov 22, 2017 4.100 4.100 3.800 4.050 1,147,924 +0.00(+0.00%)
Nov 21, 2017 4.200 4.300 4.050 4.050 526,516 -0.15(-3.57%)
Nov 20, 2017 4.200 4.250 4.050 4.200 645,379 +0.00(+0.00%)
Nov 17, 2017 4.150 4.200 4.025 4.200 752,152 +0.05(+1.20%)
Nov 16, 2017 4.300 4.450 4.150 4.150 996,635 -0.15(-3.49%)
Nov 15, 2017 4.650 4.750 4.250 4.300 1,078,513 -0.35(-7.53%)
Nov 14, 2017 4.550 4.750 4.500 4.650 642,704 +0.10(+2.20%)
Nov 13, 2017 4.900 4.900 4.550 4.550 569,774 -0.20(-4.21%)
Nov 10, 2017 4.850 4.950 4.600 4.750 651,365 +0.05(+1.06%)
Nov 09, 2017 4.750 4.888 4.550 4.700 472,562 -0.10(-2.08%)
Nov 08, 2017 4.950 5.000 4.750 4.800 464,364 -0.10(-2.04%)
Nov 07, 2017 5.100 5.150 4.750 4.900 987,974 -0.25(-4.85%)
Nov 06, 2017 5.200 5.250 5.100 5.150 402,131 -0.05(-0.96%)
Nov 03, 2017 5.100 5.250 5.100 5.200 330,056 +0.00(+0.00%)
Nov 02, 2017 5.000 5.250 5.000 5.200 259,986 +0.15(+2.97%)
Nov 01, 2017 5.250 5.250 5.000 5.050 452,598 -0.15(-2.88%)
Oct 31, 2017 5.250 5.250 5.100 5.200 306,619 +0.00(+0.00%)
Oct 30, 2017 5.400 5.440 5.100 5.200 533,780 -0.20(-3.70%)
Oct 27, 2017 5.450 5.450 5.250 5.400 434,977 +0.00(+0.00%)
Oct 26, 2017 5.500 5.550 5.400 5.400 582,010 -0.05(-0.92%)
Oct 25, 2017 5.450 5.700 5.350 5.450 700,495 +0.05(+0.93%)
Oct 24, 2017 5.700 5.790 5.300 5.400 754,224 -0.25(-4.42%)
Oct 23, 2017 5.600 5.850 5.450 5.650 1,001,811 +0.30(+5.61%)
Oct 20, 2017 5.300 5.750 5.200 5.350 1,188,615 +0.10(+1.90%)
Oct 19, 2017 5.000 5.333 4.900 5.250 658,041 +0.20(+3.96%)
Oct 18, 2017 5.150 5.150 4.945 5.050 559,388 +0.10(+2.02%)
Oct 17, 2017 4.750 5.050 4.600 4.950 723,125 +0.20(+4.21%)
Oct 16, 2017 4.800 4.950 4.650 4.750 296,456 -0.05(-1.04%)
Oct 13, 2017 5.150 5.150 4.410 4.800 1,676,648 -0.30(-5.88%)
Oct 12, 2017 5.250 5.250 5.100 5.100 261,217 -0.10(-1.92%)
Oct 11, 2017 5.150 5.291 5.100 5.200 554,474 +0.08(+1.46%)
Oct 10, 2017 5.200 5.300 5.050 5.125 672,967 -0.12(-2.38%)
Oct 09, 2017 5.250 5.345 5.100 5.250 582,705 -0.03(-0.47%)
Oct 06, 2017 5.400 5.400 5.250 5.275 245,063 -0.10(-1.86%)
Oct 05, 2017 5.250 5.550 5.245 5.375 853,654 +0.17(+3.37%)
Oct 04, 2017 5.250 5.300 5.200 5.200 487,675 +0.03(+0.48%)
Oct 03, 2017 5.250 5.287 5.150 5.175 788,752 -0.08(-1.43%)
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