Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.9908 USD -0.0392 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.300 3.440 3.190 3.430 309,005 +0.17(+5.21%)
Sep 29, 2016 3.390 3.390 3.200 3.260 315,737 -0.08(-2.40%)
Sep 28, 2016 3.350 3.400 3.230 3.340 439,439 -0.03(-0.89%)
Sep 27, 2016 3.490 3.640 3.300 3.370 990,464 -0.08(-2.32%)
Sep 26, 2016 3.420 3.470 3.350 3.450 427,011 +0.06(+1.77%)
Sep 23, 2016 3.400 3.480 3.160 3.390 572,914 +0.00(+0.00%)
Sep 22, 2016 3.330 3.450 3.290 3.390 393,523 +0.08(+2.42%)
Sep 21, 2016 3.300 3.550 3.260 3.310 1,595,495 +0.09(+2.80%)
Sep 20, 2016 3.160 3.260 3.060 3.220 593,310 +0.10(+3.21%)
Sep 19, 2016 3.090 3.230 3.040 3.120 766,868 +0.02(+0.65%)
Sep 16, 2016 3.000 3.100 2.956 3.100 672,639 +0.14(+4.73%)
Sep 15, 2016 2.970 3.030 2.900 2.960 296,202 +0.02(+0.68%)
Sep 14, 2016 2.910 2.970 2.855 2.940 267,546 +0.03(+1.03%)
Sep 13, 2016 3.050 3.090 2.810 2.910 1,015,448 -0.17(-5.52%)
Sep 12, 2016 3.000 3.090 2.950 3.080 488,984 +0.12(+4.05%)
Sep 09, 2016 3.100 3.100 2.850 2.960 569,755 -0.06(-1.99%)
Sep 08, 2016 2.890 3.100 2.865 3.020 991,602 +0.16(+5.59%)
Sep 07, 2016 2.810 2.910 2.770 2.860 741,153 +0.05(+1.78%)
Sep 06, 2016 2.850 2.870 2.760 2.810 348,608 -0.02(-0.71%)
Sep 02, 2016 2.830 2.830 2.830 2.830 1,257,600 +0.02(+0.71%)
Sep 01, 2016 2.960 2.984 2.760 2.810 782,339 -0.14(-4.75%)
Aug 31, 2016 2.860 3.040 2.810 2.950 889,714 +0.07(+2.43%)
Aug 30, 2016 2.970 2.970 2.800 2.880 953,358 -0.09(-3.03%)
Aug 29, 2016 3.220 3.240 2.830 2.970 6,925,652 -0.50(-14.41%)
Aug 26, 2016 2.890 3.570 2.830 3.470 15,399,756 +0.70(+25.27%)
Aug 25, 2016 2.770 2.900 2.680 2.770 469,640 +0.02(+0.73%)
Aug 24, 2016 3.090 3.100 2.710 2.750 1,497,425 -0.19(-6.46%)
Aug 23, 2016 2.680 3.050 2.680 2.940 2,583,972 +0.25(+9.29%)
Aug 22, 2016 2.650 2.700 2.630 2.690 126,324 +0.04(+1.51%)
Aug 19, 2016 2.650 2.685 2.575 2.650 398,259 -0.01(-0.38%)
Aug 18, 2016 2.680 2.720 2.640 2.660 191,668 +0.00(+0.00%)
Aug 17, 2016 2.590 2.710 2.500 2.660 414,889 +0.09(+3.50%)
Aug 16, 2016 2.630 2.650 2.540 2.570 363,641 -0.08(-3.02%)
Aug 15, 2016 2.620 2.739 2.600 2.650 213,012 +0.00(+0.00%)
Aug 12, 2016 2.690 2.750 2.650 2.650 284,813 -0.03(-1.12%)
Aug 11, 2016 2.640 2.690 2.610 2.680 254,803 +0.07(+2.68%)
Aug 10, 2016 2.600 2.650 2.570 2.610 224,886 +0.00(+0.00%)
Aug 09, 2016 2.690 2.690 2.600 2.610 281,614 -0.04(-1.51%)
Aug 08, 2016 2.640 2.720 2.640 2.650 270,701 +0.01(+0.38%)
Aug 05, 2016 2.730 2.730 2.605 2.640 286,887 -0.06(-2.22%)
Aug 04, 2016 2.790 2.790 2.680 2.700 166,438 -0.05(-1.84%)
Aug 03, 2016 2.800 2.850 2.749 2.751 139,970 -0.01(-0.34%)
Aug 02, 2016 2.790 2.830 2.760 2.760 208,714 -0.01(-0.36%)
Aug 01, 2016 2.840 2.860 2.770 2.770 195,963 -0.04(-1.42%)
Jul 29, 2016 2.960 2.960 2.790 2.810 501,511 -0.17(-5.70%)
Jul 28, 2016 3.040 3.070 2.920 2.980 107,730 -0.06(-1.97%)
Jul 27, 2016 3.000 3.090 2.970 3.040 85,109 +0.07(+2.36%)
Jul 26, 2016 2.900 3.050 2.900 2.970 42,838 +0.03(+1.02%)
Jul 25, 2016 3.000 3.030 2.866 2.940 167,708 -0.08(-2.65%)
Jul 22, 2016 3.010 3.045 3.000 3.020 74,811 -0.01(-0.33%)
Jul 21, 2016 3.000 3.140 2.913 3.030 213,873 +0.02(+0.66%)
Jul 20, 2016 3.010 3.040 3.010 3.010 47,234 +0.00(+0.00%)
Jul 19, 2016 3.050 3.100 3.010 3.010 27,729 -0.04(-1.31%)
Jul 18, 2016 3.100 3.110 3.021 3.050 66,020 -0.01(-0.33%)
Jul 15, 2016 3.100 3.140 3.010 3.060 124,462 +0.00(+0.00%)
Jul 14, 2016 3.060 3.110 2.830 3.060 371,053 +0.01(+0.33%)
Jul 13, 2016 3.120 3.170 3.020 3.050 171,496 -0.08(-2.56%)
Jul 12, 2016 3.280 3.280 3.070 3.130 216,359 -0.05(-1.57%)
Jul 11, 2016 3.310 3.340 3.130 3.180 164,173 -0.10(-3.05%)
Jul 08, 2016 3.100 3.319 3.100 3.280 196,661 +0.18(+5.81%)
Jul 07, 2016 3.180 3.180 3.010 3.100 267,556 -0.09(-2.82%)
Jul 05, 2016 3.050 3.210 3.050 3.190 412,922 +0.24(+8.14%)
Jul 01, 2016 2.820 2.950 2.950 2.950 219,000 +0.15(+5.36%)
Jun 30, 2016 2.720 2.890 2.720 2.800 243,191 +0.09(+3.32%)
Jun 29, 2016 2.750 2.765 2.650 2.710 265,371 +0.02(+0.74%)
Jun 28, 2016 2.660 2.780 2.570 2.690 194,788 +0.07(+2.67%)
Jun 27, 2016 2.730 2.730 2.570 2.620 271,171 -0.11(-4.03%)
Jun 24, 2016 2.740 2.780 2.600 2.730 381,753 -0.07(-2.50%)
Jun 23, 2016 2.870 2.898 2.770 2.800 288,372 -0.03(-1.06%)
Jun 22, 2016 2.950 3.000 2.810 2.830 183,009 -0.12(-4.07%)
Jun 21, 2016 2.900 3.080 2.870 2.950 356,570 +0.08(+2.79%)
Jun 20, 2016 3.030 3.088 2.870 2.870 481,233 -0.16(-5.28%)
Jun 17, 2016 3.110 3.115 3.020 3.030 291,026 -0.06(-1.94%)
Jun 16, 2016 3.050 3.139 3.045 3.090 143,257 +0.00(+0.00%)
Jun 15, 2016 3.150 3.340 3.050 3.090 510,175 -0.03(-0.96%)
Jun 14, 2016 3.190 3.250 3.010 3.120 401,266 -0.16(-4.88%)
Jun 13, 2016 3.430 3.440 3.190 3.280 299,629 -0.13(-3.81%)
Jun 10, 2016 3.380 3.470 3.040 3.410 643,242 +0.00(+0.00%)
Jun 09, 2016 3.850 3.850 3.270 3.410 1,136,756 -0.44(-11.43%)
Jun 08, 2016 3.820 3.930 3.700 3.850 594,043 +0.03(+0.79%)
Jun 07, 2016 4.130 4.170 3.750 3.820 1,462,116 -0.27(-6.60%)
Jun 06, 2016 4.500 4.800 4.000 4.090 4,965,146 -4.77(-53.84%)
Jun 03, 2016 8.850 8.940 8.520 8.860 283,700 +0.00(+0.00%)
Jun 02, 2016 8.880 9.080 8.700 8.860 515,811 +0.16(+1.84%)
Jun 01, 2016 8.590 8.970 8.550 8.700 319,673 +0.03(+0.35%)
May 31, 2016 8.980 8.980 8.600 8.670 187,974 -0.09(-1.03%)
May 27, 2016 8.580 8.760 8.760 8.760 206,600 +0.25(+3.00%)
May 26, 2016 8.460 8.570 8.350 8.505 46,614 +0.04(+0.53%)
May 25, 2016 8.690 8.700 8.380 8.460 89,487 -0.15(-1.74%)
May 24, 2016 8.420 8.700 8.310 8.610 149,191 +0.31(+3.73%)
May 23, 2016 8.350 8.590 8.230 8.300 153,648 +0.01(+0.12%)
May 20, 2016 8.110 8.350 8.010 8.290 107,692 +0.15(+1.84%)
May 19, 2016 8.000 8.230 7.890 8.140 98,967 +0.07(+0.87%)
May 18, 2016 8.210 8.365 8.000 8.070 99,087 -0.14(-1.71%)
May 17, 2016 8.150 8.470 8.030 8.210 98,738 +0.10(+1.23%)
May 16, 2016 8.160 8.470 8.010 8.110 80,280 -0.04(-0.49%)
May 13, 2016 7.980 8.580 7.860 8.150 97,802 +0.16(+2.00%)
May 12, 2016 8.600 8.872 7.770 7.990 240,086 -0.51(-6.00%)
May 11, 2016 8.900 9.340 8.140 8.500 395,477 -0.49(-5.45%)
May 10, 2016 10.76 10.98 8.980 8.990 629,262 -1.13(-11.17%)
May 09, 2016 8.980 10.30 8.910 10.12 729,530 +1.10(+12.20%)
May 06, 2016 8.770 9.100 8.680 9.020 106,244 +0.06(+0.67%)
May 05, 2016 9.120 9.200 8.750 8.960 101,016 -0.01(-0.11%)
May 04, 2016 9.000 9.310 8.430 8.970 494,222 +0.05(+0.56%)
May 03, 2016 8.520 9.000 8.360 8.920 327,174 +0.44(+5.19%)
May 02, 2016 8.330 8.582 8.110 8.480 131,041 +0.23(+2.79%)
Apr 29, 2016 8.140 8.330 8.040 8.250 55,878 +0.03(+0.36%)
Apr 28, 2016 8.240 8.330 8.020 8.220 117,123 -0.12(-1.44%)
Apr 27, 2016 8.150 8.340 7.920 8.340 58,144 +0.19(+2.33%)
Apr 26, 2016 8.190 8.200 8.010 8.150 34,851 +0.02(+0.25%)
Apr 25, 2016 8.180 8.570 8.075 8.130 50,660 -0.05(-0.61%)
Apr 22, 2016 7.840 8.250 7.760 8.180 65,630 +0.42(+5.41%)
Apr 21, 2016 8.190 8.350 7.710 7.760 168,712 -0.34(-4.20%)
Apr 20, 2016 8.450 8.500 7.995 8.100 172,314 -0.24(-2.88%)
Apr 19, 2016 8.600 8.750 8.210 8.340 374,168 -0.28(-3.25%)
Apr 18, 2016 8.200 8.720 8.150 8.620 311,709 +0.49(+6.03%)
Apr 15, 2016 7.950 8.230 7.640 8.130 257,116 +0.06(+0.74%)
Apr 14, 2016 6.960 8.120 6.805 8.070 419,290 +1.18(+17.13%)
Apr 13, 2016 6.750 6.970 6.600 6.890 156,196 +0.17(+2.53%)
Apr 12, 2016 6.280 6.750 6.200 6.720 135,162 +0.39(+6.16%)
Apr 11, 2016 6.640 6.745 6.290 6.330 33,124 -0.19(-2.91%)
Apr 08, 2016 6.480 6.720 6.400 6.520 77,587 +0.13(+2.03%)
Apr 07, 2016 6.100 6.600 6.100 6.390 122,879 +0.29(+4.75%)
Apr 06, 2016 6.000 6.190 5.920 6.100 35,306 +0.06(+0.99%)
Apr 05, 2016 6.060 6.320 5.943 6.040 36,009 -0.11(-1.79%)
Apr 04, 2016 6.290 6.290 6.020 6.150 76,930 -0.04(-0.65%)
Apr 01, 2016 6.120 6.280 6.042 6.190 60,385 +0.06(+0.98%)
Mar 31, 2016 6.100 6.340 6.010 6.130 59,136 +0.07(+1.16%)
Mar 30, 2016 6.290 6.300 5.900 6.060 36,748 -0.08(-1.30%)
Mar 29, 2016 6.740 6.740 5.820 6.140 94,275 +0.55(+9.84%)
Mar 28, 2016 6.870 6.981 5.450 5.590 246,110 -1.04(-15.69%)
Mar 24, 2016 6.010 6.630 6.630 6.630 150,200 +0.65(+10.87%)
Mar 23, 2016 6.010 6.040 5.860 5.980 66,648 -0.02(-0.33%)
Mar 22, 2016 5.610 6.130 5.610 6.000 173,186 +0.34(+6.01%)
Mar 21, 2016 5.420 5.690 5.390 5.660 66,261 +0.19(+3.47%)
Mar 18, 2016 5.190 5.490 5.150 5.470 47,468 +0.24(+4.59%)
Mar 17, 2016 5.290 5.400 5.230 5.230 23,214 -0.09(-1.69%)
Mar 16, 2016 5.220 5.430 5.220 5.320 20,523 +0.04(+0.76%)
Mar 15, 2016 5.300 5.400 5.205 5.280 44,523 -0.03(-0.56%)
Mar 14, 2016 5.300 5.500 5.300 5.310 26,783 +0.06(+1.14%)
Mar 11, 2016 5.410 5.648 5.210 5.250 24,655 -0.16(-2.96%)
Mar 10, 2016 5.240 5.760 5.080 5.410 94,045 +0.12(+2.27%)
Mar 09, 2016 5.610 5.610 5.140 5.290 68,238 -0.32(-5.70%)
Mar 08, 2016 5.770 5.950 5.610 5.610 36,923 -0.19(-3.28%)
Mar 07, 2016 5.860 5.992 5.720 5.800 62,009 +0.03(+0.52%)
Mar 04, 2016 5.918 5.940 5.700 5.770 108,393 +0.04(+0.70%)
Mar 03, 2016 6.060 6.060 5.710 5.730 89,698 -0.30(-4.98%)
Mar 02, 2016 6.030 6.180 5.810 6.030 67,479 +0.00(+0.00%)
Mar 01, 2016 5.890 6.120 5.800 6.030 71,318 +0.23(+3.97%)
Feb 29, 2016 5.990 6.080 5.650 5.800 52,569 -0.14(-2.36%)
Feb 26, 2016 5.840 6.000 5.590 5.940 56,158 +0.25(+4.39%)
Feb 25, 2016 5.340 5.860 5.340 5.690 76,918 +0.39(+7.36%)
Feb 24, 2016 5.330 5.570 5.220 5.300 36,507 -0.09(-1.67%)
Feb 23, 2016 5.360 5.670 5.260 5.390 49,470 +0.05(+0.94%)
Feb 22, 2016 5.170 5.780 5.160 5.340 68,265 +0.26(+5.12%)
Feb 19, 2016 4.910 5.100 4.810 5.080 44,175 +0.09(+1.80%)
Feb 18, 2016 4.880 4.990 4.810 4.990 23,163 -0.01(-0.20%)
Feb 17, 2016 4.800 5.230 4.794 5.000 53,768 +0.24(+5.04%)
Feb 16, 2016 4.780 4.780 4.700 4.760 36,104 +0.16(+3.48%)
Feb 12, 2016 4.510 4.600 4.600 4.600 14,500 +0.21(+4.78%)
Feb 11, 2016 4.330 4.500 4.190 4.390 13,081 -0.01(-0.23%)
Feb 10, 2016 4.420 4.430 4.320 4.400 22,287 -0.01(-0.23%)
Feb 09, 2016 4.320 4.540 4.210 4.410 46,732 +0.00(+0.00%)
Feb 08, 2016 4.580 4.700 4.370 4.410 55,118 -0.27(-5.77%)
Feb 05, 2016 4.700 4.750 4.600 4.680 45,904 +0.01(+0.21%)
Feb 04, 2016 4.750 4.750 4.670 4.670 12,693 -0.06(-1.27%)
Feb 03, 2016 4.760 4.760 4.550 4.730 18,877 +0.02(+0.42%)
Feb 02, 2016 4.750 4.800 4.680 4.710 9,076 -0.06(-1.26%)
Feb 01, 2016 4.710 4.800 4.525 4.770 17,347 +0.02(+0.42%)
Jan 29, 2016 4.570 4.750 4.430 4.750 34,578 +0.18(+3.94%)
Jan 28, 2016 4.580 4.750 4.400 4.570 16,275 +0.07(+1.56%)
Jan 27, 2016 4.200 4.870 4.030 4.500 35,860 +0.45(+11.11%)
Jan 26, 2016 4.060 4.400 4.050 4.050 24,958 -0.05(-1.22%)
Jan 25, 2016 4.340 4.644 4.100 4.100 48,368 -0.28(-6.39%)
Jan 22, 2016 4.330 4.530 4.290 4.380 37,584 +0.16(+3.79%)
Jan 21, 2016 4.050 4.280 4.020 4.220 22,522 +0.15(+3.69%)
Jan 20, 2016 3.950 4.100 3.630 4.070 87,154 +0.05(+1.24%)
Jan 19, 2016 4.350 4.350 3.980 4.020 52,235 -0.41(-9.26%)
Jan 15, 2016 4.300 4.430 4.430 4.430 62,000 +0.06(+1.37%)
Jan 14, 2016 4.280 4.450 4.030 4.370 36,018 +0.04(+0.92%)
Jan 13, 2016 4.650 4.650 4.050 4.330 87,751 -0.38(-8.07%)
Jan 12, 2016 4.610 4.880 4.600 4.710 44,752 +0.12(+2.61%)
Jan 11, 2016 4.680 4.894 4.430 4.590 55,125 -0.23(-4.77%)
Jan 08, 2016 4.960 5.050 4.600 4.820 50,634 -0.13(-2.63%)
Jan 07, 2016 5.140 5.390 4.719 4.950 49,896 -0.28(-5.35%)
Jan 06, 2016 5.250 5.380 5.160 5.230 55,817 +0.00(+0.00%)
Jan 05, 2016 5.428 5.428 5.180 5.230 17,679 +0.01(+0.19%)
Jan 04, 2016 5.250 5.490 5.110 5.220 36,014 -0.18(-3.33%)
Dec 31, 2015 5.350 5.400 5.400 5.400 30,000 +0.09(+1.69%)
Dec 30, 2015 5.280 5.390 5.221 5.310 19,801 +0.06(+1.14%)
Dec 29, 2015 5.300 5.390 5.210 5.250 30,063 +0.00(+0.00%)
Dec 28, 2015 5.300 5.446 5.160 5.250 22,469 +0.08(+1.45%)
Dec 24, 2015 5.180 5.175 5.175 5.175 11,200 -0.08(-1.62%)
Dec 23, 2015 5.160 5.500 5.110 5.260 25,481 +0.11(+2.14%)
Dec 22, 2015 5.350 5.350 5.060 5.150 41,707 -0.12(-2.28%)
Dec 21, 2015 5.480 5.700 5.108 5.270 32,130 -0.14(-2.59%)
Dec 18, 2015 5.130 5.840 5.100 5.410 97,138 +0.28(+5.46%)
Dec 17, 2015 5.130 5.330 5.040 5.130 18,763 +0.08(+1.58%)
Dec 16, 2015 5.010 5.239 4.966 5.050 42,802 +0.04(+0.80%)
Dec 15, 2015 4.920 5.283 4.910 5.010 24,084 +0.08(+1.62%)
Dec 14, 2015 4.930 5.089 4.820 4.930 27,729 -0.05(-1.00%)
Dec 11, 2015 5.100 5.145 4.920 4.980 21,078 -0.20(-3.86%)
Dec 10, 2015 5.140 5.220 4.910 5.180 35,819 -0.02(-0.38%)
Dec 09, 2015 5.510 5.550 4.830 5.200 92,753 -0.32(-5.80%)
Dec 08, 2015 5.990 5.990 5.500 5.520 75,862 -0.04(-0.72%)
Dec 07, 2015 5.970 6.400 5.560 5.560 167,903 +0.06(+1.09%)
Dec 04, 2015 5.350 5.730 5.100 5.500 71,242 +0.03(+0.55%)
Dec 03, 2015 5.950 5.980 5.110 5.470 150,853 -0.00(-0.09%)
Dec 02, 2015 5.000 6.000 5.000 5.475 428,851 +0.55(+11.28%)
Dec 01, 2015 4.630 5.080 4.600 4.920 187,636 +0.37(+8.13%)
Nov 30, 2015 4.440 4.630 4.422 4.550 46,030 +0.12(+2.71%)
Nov 27, 2015 4.450 4.450 4.300 4.430 25,515 -0.01(-0.23%)
Nov 25, 2015 4.310 4.440 4.440 4.440 21,800 +0.07(+1.60%)
Nov 24, 2015 4.360 4.380 4.010 4.370 39,991 +0.03(+0.69%)
Nov 23, 2015 4.130 4.450 4.085 4.340 81,704 +0.19(+4.58%)
Nov 20, 2015 4.030 4.160 4.010 4.150 26,176 +0.16(+3.92%)
Nov 19, 2015 4.030 4.226 3.960 3.993 41,105 -0.09(-2.12%)
Nov 18, 2015 4.200 4.200 4.050 4.080 16,227 -0.14(-3.32%)
Nov 17, 2015 4.280 4.280 4.100 4.220 15,538 -0.04(-0.94%)
Nov 16, 2015 4.210 4.490 4.180 4.260 82,668 +0.02(+0.47%)
Nov 13, 2015 4.010 4.240 3.890 4.240 32,238 +0.28(+7.07%)
Nov 12, 2015 3.840 4.070 3.790 3.960 24,517 +0.15(+3.94%)
Nov 11, 2015 3.870 4.000 3.810 3.810 12,073 -0.06(-1.55%)
Nov 10, 2015 3.868 3.880 3.781 3.870 27,170 -0.03(-0.77%)
Nov 09, 2015 4.190 4.190 3.790 3.900 56,374 -0.25(-6.02%)
Nov 06, 2015 4.190 4.200 4.115 4.150 14,076 -0.07(-1.75%)
Nov 05, 2015 4.150 4.273 4.110 4.224 25,211 +0.03(+0.81%)
Nov 04, 2015 4.170 4.300 4.160 4.190 4,545 +0.05(+1.21%)
Nov 03, 2015 4.220 4.490 4.080 4.140 9,590 -0.10(-2.36%)
Nov 02, 2015 4.320 4.490 4.098 4.240 34,363 -0.08(-1.85%)
Oct 30, 2015 4.110 4.480 4.040 4.320 57,330 +0.24(+5.88%)
Oct 29, 2015 4.060 4.150 3.720 4.080 76,805 +0.00(+0.00%)
Oct 28, 2015 3.770 4.188 3.770 4.080 29,069 +0.29(+7.65%)
Oct 27, 2015 3.760 3.889 3.730 3.790 24,985 +0.00(+0.00%)
Oct 26, 2015 3.890 3.920 3.720 3.790 27,951 +0.03(+0.80%)
Oct 23, 2015 3.860 3.860 3.700 3.760 16,692 -0.08(-2.08%)
Oct 22, 2015 3.800 3.880 3.750 3.840 5,227 +0.08(+2.13%)
Oct 21, 2015 3.860 3.860 3.620 3.760 42,777 -0.12(-3.09%)
Oct 20, 2015 3.970 3.970 3.830 3.880 11,449 -0.01(-0.26%)
Oct 19, 2015 4.000 4.030 3.860 3.890 20,388 -0.07(-1.77%)
Oct 16, 2015 3.820 3.960 3.820 3.960 11,339 +0.09(+2.33%)
Oct 15, 2015 4.080 4.100 3.750 3.870 83,404 -0.15(-3.73%)
Oct 14, 2015 4.250 4.250 4.000 4.020 52,090 -0.22(-5.19%)
Oct 13, 2015 3.990 4.250 3.930 4.240 50,062 +0.24(+6.00%)
Oct 12, 2015 4.030 4.050 3.860 4.000 19,095 +0.00(+0.00%)
Oct 09, 2015 4.030 4.050 3.920 4.000 8,632 -0.05(-1.23%)
Oct 08, 2015 4.030 4.210 4.000 4.050 12,646 +0.06(+1.50%)
Oct 07, 2015 4.070 4.120 3.980 3.990 9,997 -0.10(-2.44%)
Oct 06, 2015 4.110 4.178 3.970 4.090 10,584 -0.06(-1.45%)
Oct 05, 2015 4.030 4.200 3.850 4.150 31,275 +0.14(+3.49%)
Oct 02, 2015 3.930 4.050 3.930 4.010 12,252 -0.02(-0.50%)
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