Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7156 USD +0.0003 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 5.200 5.350 5.200 5.250 479,825 +0.03(+0.48%)
Sep 29, 2017 5.250 5.350 5.150 5.225 599,472 -0.08(-1.42%)
Sep 28, 2017 5.250 5.300 5.200 5.300 244,816 +0.02(+0.47%)
Sep 27, 2017 5.250 5.400 5.150 5.275 649,513 +0.03(+0.48%)
Sep 26, 2017 5.250 5.350 5.200 5.250 340,459 -0.05(-0.94%)
Sep 25, 2017 5.250 5.300 5.100 5.300 797,541 +0.05(+0.95%)
Sep 22, 2017 5.200 5.350 5.100 5.250 649,577 +0.05(+0.96%)
Sep 21, 2017 5.250 5.350 5.100 5.200 420,179 +0.00(+0.00%)
Sep 20, 2017 5.050 5.250 5.050 5.200 308,981 +0.10(+1.96%)
Sep 19, 2017 5.100 5.300 5.100 5.100 359,594 -0.05(-0.97%)
Sep 18, 2017 5.200 5.231 5.050 5.150 387,215 +0.00(+0.00%)
Sep 15, 2017 5.200 5.300 5.040 5.150 422,123 -0.05(-0.96%)
Sep 14, 2017 5.350 5.355 5.100 5.200 736,077 -0.10(-1.89%)
Sep 13, 2017 5.550 5.550 5.250 5.300 836,533 -0.10(-1.85%)
Sep 12, 2017 5.500 5.550 5.300 5.400 468,190 -0.10(-1.82%)
Sep 11, 2017 5.400 5.645 5.159 5.500 667,848 +0.05(+0.92%)
Sep 08, 2017 5.450 5.550 5.350 5.450 297,312 +0.05(+0.93%)
Sep 07, 2017 5.500 5.550 5.250 5.400 348,031 -0.10(-1.82%)
Sep 06, 2017 5.700 5.700 5.400 5.500 368,090 -0.15(-2.65%)
Sep 05, 2017 5.450 5.750 5.400 5.650 602,141 +0.15(+2.73%)
Sep 01, 2017 5.550 5.625 5.450 5.500 449,174 +0.05(+0.92%)
Aug 31, 2017 5.450 5.700 5.375 5.450 648,757 +0.05(+0.93%)
Aug 30, 2017 5.150 5.450 5.075 5.400 599,447 +0.25(+4.85%)
Aug 29, 2017 5.200 5.250 5.150 5.150 440,478 -0.05(-0.96%)
Aug 28, 2017 5.350 5.350 5.050 5.200 891,907 -0.15(-2.80%)
Aug 25, 2017 5.400 5.450 5.200 5.350 279,247 +0.00(+0.00%)
Aug 24, 2017 5.300 5.500 5.256 5.350 529,480 +0.10(+1.90%)
Aug 23, 2017 5.300 5.575 5.000 5.250 657,615 -0.05(-0.94%)
Aug 22, 2017 4.900 5.400 4.869 5.300 1,217,254 +0.45(+9.28%)
Aug 21, 2017 4.800 4.950 4.650 4.850 626,967 +0.25(+5.43%)
Aug 18, 2017 4.550 4.900 4.478 4.600 508,434 +0.05(+1.10%)
Aug 17, 2017 4.550 4.700 4.509 4.550 163,001 -0.05(-1.09%)
Aug 16, 2017 4.650 4.650 4.434 4.600 458,112 -0.10(-2.13%)
Aug 15, 2017 4.800 4.800 4.455 4.700 364,427 -0.15(-3.09%)
Aug 14, 2017 4.850 4.905 4.800 4.850 213,903 +0.05(+1.04%)
Aug 11, 2017 4.450 5.000 4.350 4.800 843,779 +0.30(+6.67%)
Aug 10, 2017 4.450 4.500 4.350 4.500 245,779 -0.05(-1.10%)
Aug 09, 2017 4.600 4.600 4.300 4.550 431,552 -0.05(-1.09%)
Aug 08, 2017 4.600 4.650 4.500 4.600 207,353 +0.00(+0.00%)
Aug 07, 2017 4.600 4.795 4.550 4.600 387,255 +0.00(+0.00%)
Aug 04, 2017 4.400 4.700 4.350 4.600 280,151 +0.25(+5.75%)
Aug 03, 2017 4.400 4.400 4.200 4.350 297,317 +0.00(+0.00%)
Aug 02, 2017 4.450 4.450 4.200 4.350 406,915 -0.10(-2.25%)
Aug 01, 2017 4.600 4.690 4.350 4.450 568,595 -0.15(-3.26%)
Jul 31, 2017 4.750 4.750 4.550 4.600 302,576 -0.10(-2.13%)
Jul 28, 2017 4.350 4.750 4.305 4.700 444,993 +0.35(+8.05%)
Jul 27, 2017 4.600 4.610 4.300 4.350 836,836 -0.25(-5.43%)
Jul 26, 2017 4.800 4.800 4.500 4.600 490,661 -0.15(-3.16%)
Jul 25, 2017 4.700 4.800 4.675 4.750 303,020 +0.00(+0.00%)
Jul 24, 2017 4.950 5.000 4.625 4.750 573,352 -0.05(-1.04%)
Jul 21, 2017 4.700 4.945 4.700 4.800 525,016 +0.15(+3.23%)
Jul 20, 2017 5.100 5.150 4.600 4.650 1,659,260 -0.45(-8.82%)
Jul 19, 2017 5.100 5.195 4.950 5.100 718,389 +0.00(+0.00%)
Jul 18, 2017 5.200 5.250 5.100 5.100 299,768 -0.15(-2.86%)
Jul 17, 2017 5.300 5.350 5.100 5.250 674,854 -0.05(-0.94%)
Jul 14, 2017 5.300 5.400 5.200 5.300 577,992 -0.05(-0.93%)
Jul 13, 2017 5.500 5.500 5.300 5.350 355,420 -0.10(-1.83%)
Jul 12, 2017 5.400 5.600 5.300 5.450 416,269 +0.05(+0.93%)
Jul 11, 2017 5.550 5.600 5.200 5.400 524,898 -0.20(-3.57%)
Jul 10, 2017 5.550 5.600 5.300 5.600 374,107 +0.10(+1.82%)
Jul 07, 2017 5.700 5.700 5.350 5.500 460,574 -0.05(-0.90%)
Jul 06, 2017 5.700 5.700 5.450 5.550 598,123 +0.00(+0.00%)
Jul 05, 2017 5.250 5.600 5.200 5.550 1,097,256 +0.25(+4.72%)
Jul 03, 2017 5.200 5.400 5.150 5.300 364,997 +0.10(+1.92%)
Jun 30, 2017 5.200 5.200 5.050 5.200 504,544 +0.15(+2.97%)
Jun 29, 2017 5.200 5.200 4.950 5.050 521,679 -0.15(-2.88%)
Jun 28, 2017 5.000 5.200 4.900 5.200 532,851 +0.20(+4.00%)
Jun 27, 2017 5.350 5.350 4.940 5.000 1,228,908 -0.20(-3.85%)
Jun 26, 2017 5.450 5.450 5.150 5.200 1,002,231 -0.20(-3.70%)
Jun 23, 2017 5.450 5.150 5.400 2,113,761 +0.10(+1.89%)
Jun 22, 2017 4.950 5.340 4.950 5.300 1,950,348 +0.35(+7.07%)
Jun 21, 2017 4.800 5.100 4.600 4.950 1,325,217 +0.12(+2.59%)
Jun 20, 2017 5.000 5.100 4.710 4.825 1,831,686 -0.27(-5.39%)
Jun 19, 2017 5.200 5.200 4.500 5.100 5,797,806 -0.10(-1.92%)
Jun 16, 2017 6.150 6.450 5.150 5.200 18,750,225 -0.55(-9.57%)
Jun 15, 2017 3.900 5.900 3.600 5.750 12,406,848 +2.00(+53.33%)
Jun 14, 2017 4.250 4.290 3.500 3.750 2,082,793 -0.45(-10.71%)
Jun 13, 2017 4.400 4.425 4.100 4.200 1,477,385 -0.12(-2.89%)
Jun 12, 2017 4.400 4.450 4.300 4.325 758,726 +0.03(+0.58%)
Jun 09, 2017 4.150 4.500 4.150 4.300 1,528,045 +0.20(+4.88%)
Jun 08, 2017 4.250 4.250 3.950 4.100 1,221,293 -0.15(-3.53%)
Jun 07, 2017 4.400 4.400 4.200 4.250 435,842 -0.10(-2.30%)
Jun 06, 2017 4.550 4.550 4.100 4.350 948,846 -0.20(-4.40%)
Jun 05, 2017 4.700 4.750 4.450 4.550 1,490,665 +0.00(+0.00%)
Jun 02, 2017 4.150 4.550 4.150 4.550 1,647,647 +0.45(+10.98%)
Jun 01, 2017 3.900 4.200 3.890 4.100 1,046,307 +0.25(+6.49%)
May 31, 2017 3.650 3.900 3.650 3.850 1,114,015 +0.20(+5.48%)
May 30, 2017 3.750 3.900 3.600 3.650 684,297 -0.05(-1.35%)
May 26, 2017 3.850 3.900 3.650 3.700 413,866 -0.10(-2.63%)
May 25, 2017 4.000 4.000 3.800 3.800 339,826 -0.20(-5.00%)
May 24, 2017 4.100 4.100 3.900 4.000 374,074 -0.05(-1.23%)
May 23, 2017 4.000 4.100 3.800 4.050 589,926 +0.10(+2.53%)
May 22, 2017 3.950 4.206 3.900 3.950 854,962 +0.05(+1.28%)
May 19, 2017 3.750 3.950 3.750 3.900 600,282 +0.15(+4.00%)
May 18, 2017 3.650 3.750 3.550 3.750 214,697 +0.10(+2.74%)
May 17, 2017 3.600 3.790 3.420 3.650 521,568 +0.05(+1.39%)
May 16, 2017 3.750 3.800 3.500 3.600 1,062,935 -0.10(-2.70%)
May 15, 2017 3.700 3.775 3.600 3.700 878,796 -0.05(-1.33%)
May 12, 2017 3.800 3.850 3.600 3.750 399,703 -0.05(-1.32%)
May 11, 2017 3.800 3.800 3.700 3.800 161,609 +0.00(+0.00%)
May 10, 2017 3.900 3.950 3.700 3.800 556,954 -0.15(-3.80%)
May 09, 2017 3.800 3.950 3.700 3.950 576,938 +0.20(+5.33%)
May 08, 2017 3.450 3.750 3.450 3.750 488,552 +0.25(+7.14%)
May 05, 2017 3.600 3.600 3.400 3.500 481,479 -0.10(-2.78%)
May 04, 2017 3.550 3.600 3.550 3.600 147,982 +0.05(+1.41%)
May 03, 2017 3.650 3.700 3.500 3.550 427,872 -0.05(-1.39%)
May 02, 2017 3.800 3.825 3.600 3.600 522,005 -0.20(-5.26%)
May 01, 2017 3.750 3.850 3.700 3.800 228,464 +0.10(+2.70%)
Apr 28, 2017 3.850 3.850 3.375 3.700 1,618,775 -0.20(-5.13%)
Apr 27, 2017 4.000 4.000 3.850 3.900 431,319 +0.00(+0.00%)
Apr 26, 2017 4.000 4.000 3.900 3.900 519,963 -0.10(-2.50%)
Apr 25, 2017 4.000 4.050 3.950 4.000 462,761 +0.00(+0.00%)
Apr 24, 2017 3.950 4.050 3.850 4.000 1,418,121 +0.15(+3.90%)
Apr 21, 2017 3.700 3.900 3.523 3.850 4,490,975 -0.55(-12.50%)
Apr 20, 2017 4.500 4.550 4.350 4.400 412,427 -0.10(-2.22%)
Apr 19, 2017 4.450 4.500 4.400 4.500 115,505 +0.05(+1.12%)
Apr 18, 2017 4.500 4.525 4.450 4.450 168,077 -0.10(-2.20%)
Apr 17, 2017 4.600 4.645 4.500 4.550 196,092 +0.00(+0.00%)
Apr 13, 2017 4.500 4.600 4.400 4.550 235,835 +0.05(+1.11%)
Apr 12, 2017 4.500 4.550 4.450 4.500 228,483 +0.00(+0.00%)
Apr 11, 2017 4.600 4.600 4.500 4.500 160,760 -0.10(-2.17%)
Apr 10, 2017 4.650 4.700 4.550 4.600 189,201 -0.05(-1.08%)
Apr 07, 2017 4.650 4.650 4.500 4.650 240,348 +0.05(+1.09%)
Apr 06, 2017 4.600 4.645 4.500 4.600 180,331 +0.00(+0.00%)
Apr 05, 2017 4.500 4.650 4.450 4.600 443,401 +0.10(+2.22%)
Apr 04, 2017 4.400 4.650 4.400 4.500 531,089 +0.10(+2.27%)
Apr 03, 2017 4.300 4.600 4.300 4.400 605,481 +0.15(+3.53%)
Mar 31, 2017 4.300 4.350 4.200 4.250 205,622 +0.00(+0.00%)
Mar 30, 2017 4.250 4.300 4.200 4.250 139,360 +0.00(+0.00%)
Mar 29, 2017 4.250 4.300 4.200 4.250 103,932 +0.00(+0.00%)
Mar 28, 2017 4.200 4.350 4.150 4.250 245,273 +0.00(+0.00%)
Mar 27, 2017 4.250 4.300 4.150 4.250 145,654 -0.05(-1.16%)
Mar 24, 2017 4.300 4.340 4.200 4.300 179,428 +0.10(+2.38%)
Mar 23, 2017 4.500 4.500 4.150 4.200 329,950 -0.25(-5.62%)
Mar 22, 2017 4.400 4.500 4.050 4.450 688,248 +0.15(+3.49%)
Mar 21, 2017 4.550 4.550 4.250 4.300 214,203 -0.10(-2.27%)
Mar 20, 2017 4.650 4.650 4.250 4.400 353,121 -0.15(-3.30%)
Mar 17, 2017 4.450 4.650 4.400 4.550 219,824 +0.10(+2.25%)
Mar 16, 2017 4.650 4.650 4.400 4.450 323,831 -0.10(-2.20%)
Mar 15, 2017 4.450 4.550 4.250 4.550 309,487 +0.10(+2.25%)
Mar 14, 2017 4.800 4.800 4.390 4.450 615,291 -0.15(-3.26%)
Mar 13, 2017 4.400 4.600 4.300 4.600 281,509 +0.25(+5.75%)
Mar 10, 2017 4.500 4.550 4.250 4.350 554,354 -0.10(-2.25%)
Mar 09, 2017 4.450 4.550 4.380 4.450 789,484 +0.15(+3.49%)
Mar 08, 2017 4.100 4.450 4.050 4.300 1,876,237 +0.30(+7.50%)
Mar 07, 2017 3.850 4.100 3.750 4.000 871,214 +0.25(+6.67%)
Mar 06, 2017 3.550 3.900 3.550 3.750 448,093 +0.17(+4.90%)
Mar 03, 2017 3.500 3.600 3.450 3.575 250,561 +0.08(+2.14%)
Mar 02, 2017 3.600 3.600 3.500 3.500 166,251 +0.00(+0.00%)
Mar 01, 2017 3.500 3.600 3.400 3.500 189,719 +0.05(+1.45%)
Feb 28, 2017 3.300 3.500 3.300 3.450 316,286 +0.15(+4.55%)
Feb 27, 2017 3.250 3.350 3.200 3.300 242,239 +0.05(+1.54%)
Feb 24, 2017 3.300 3.350 3.250 3.250 150,222 -0.10(-2.99%)
Feb 23, 2017 3.400 3.500 3.250 3.350 205,173 -0.05(-1.47%)
Feb 22, 2017 3.450 3.450 3.300 3.400 100,162 -0.10(-2.86%)
Feb 21, 2017 3.500 3.550 3.400 3.500 175,023 +0.00(+0.00%)
Feb 17, 2017 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 16, 2017 3.600 3.600 3.300 3.500 384,607 -0.05(-1.41%)
Feb 15, 2017 3.600 3.700 3.400 3.550 220,245 +0.00(+0.00%)
Feb 14, 2017 3.350 3.650 3.300 3.550 627,401 +0.20(+5.97%)
Feb 13, 2017 3.250 3.350 3.200 3.350 242,290 +0.10(+3.08%)
Feb 10, 2017 3.300 3.300 3.200 3.250 296,982 +0.05(+1.56%)
Feb 09, 2017 3.200 3.250 3.150 3.200 249,101 +0.00(+0.00%)
Feb 08, 2017 3.150 3.250 3.100 3.200 182,509 +0.05(+1.59%)
Feb 07, 2017 3.100 3.200 3.100 3.150 116,289 +0.05(+1.61%)
Feb 06, 2017 3.150 3.275 3.055 3.100 451,682 +0.00(+0.00%)
Feb 03, 2017 3.100 3.150 3.050 3.100 224,074 +0.00(+0.00%)
Feb 02, 2017 3.050 3.100 3.000 3.100 184,506 +0.05(+1.64%)
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