Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

3.010 +0.330 (+12.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.29 24.92 25.03 279,912 -0.89(-3.43%)
Jun 28, 2018 26.60 26.60 25.81 25.92 301,828 -0.31(-1.20%)
Jun 27, 2018 27.80 27.88 26.21 26.23 224,592 -1.31(-4.75%)
Jun 26, 2018 26.99 27.93 26.68 27.54 144,384 +0.52(+1.94%)
Jun 25, 2018 26.97 27.20 26.18 27.02 304,405 -0.31(-1.15%)
Jun 22, 2018 27.23 27.83 27.04 27.33 204,656 +0.31(+1.16%)
Jun 21, 2018 28.82 28.82 27.02 27.02 463,675 -2.07(-7.11%)
Jun 20, 2018 29.84 30.11 28.95 29.09 186,912 -0.39(-1.33%)
Jun 19, 2018 30.58 30.73 28.01 29.48 603,078 -1.81(-5.77%)
Jun 18, 2018 31.42 31.68 31.13 31.28 116,417 -0.52(-1.65%)
Jun 15, 2018 31.81 31.05 31.81 257,266 +0.00(+0.00%)
Jun 14, 2018 31.42 32.10 31.39 31.81 291,020 +0.42(+1.33%)
Jun 13, 2018 31.81 32.28 31.33 31.39 404,365 -0.37(-1.15%)
Jun 12, 2018 31.55 32.04 30.92 31.76 351,834 +1.15(+3.76%)
Jun 11, 2018 30.50 31.68 30.50 30.60 501,470 +0.10(+0.34%)
Jun 08, 2018 31.68 31.68 30.47 30.50 642,373 -0.86(-2.75%)
Jun 07, 2018 32.02 32.20 31.13 31.36 556,832 -0.52(-1.64%)
Jun 06, 2018 31.89 611,714 +0.42(+1.33%)
Jun 05, 2018 31.89 32.58 31.13 31.47 643,360 -0.39(-1.23%)
Jun 04, 2018 32.49 33.02 31.15 31.86 884,651 -0.34(-1.06%)
Jun 01, 2018 34.40 35.00 31.91 32.20 757,638 -2.17(-6.32%)
May 31, 2018 35.87 37.33 34.19 34.37 1,946,390 -1.86(-5.13%)
May 30, 2018 35.66 37.18 35.63 36.23 1,227,570 +0.63(+1.76%)
May 29, 2018 34.01 36.13 33.82 35.60 698,944 +1.52(+4.45%)
May 25, 2018 34.09 34.09 34.09 0 +0.10(+0.31%)
May 24, 2018 33.85 34.22 33.43 33.98 357,979 -0.08(-0.23%)
May 23, 2018 33.33 34.79 33.09 34.06 391,906 +0.42(+1.25%)
May 22, 2018 32.38 34.01 32.23 33.64 525,567 +1.39(+4.30%)
May 21, 2018 31.13 32.93 30.19 32.25 880,425 +0.00(+0.00%)
May 18, 2018 33.35 33.37 32.25 32.25 460,410 -1.34(-3.97%)
May 17, 2018 32.20 33.72 31.49 33.59 423,770 +1.49(+4.65%)
May 16, 2018 30.73 32.30 30.63 32.10 338,194 +1.26(+4.07%)
May 15, 2018 31.78 31.78 30.39 30.84 185,896 -0.81(-2.56%)
May 14, 2018 31.86 32.28 31.44 31.65 194,207 -0.29(-0.90%)
May 11, 2018 32.33 32.57 31.86 31.94 96,905 -0.05(-0.16%)
May 10, 2018 32.07 32.41 31.83 31.99 233,545 +0.10(+0.33%)
May 09, 2018 32.80 33.30 31.62 31.89 230,469 -0.58(-1.77%)
May 08, 2018 32.28 32.78 32.10 32.46 124,386 +0.13(+0.40%)
May 07, 2018 32.70 33.46 31.94 32.33 152,204 +0.18(+0.57%)
May 04, 2018 33.22 33.35 32.15 32.15 178,397 -1.20(-3.61%)
May 03, 2018 32.78 33.48 32.17 33.35 273,508 +0.31(+0.95%)
May 02, 2018 33.43 34.19 32.93 33.04 376,351 -0.60(-1.79%)
May 01, 2018 35.05 35.32 32.93 33.64 373,144 -1.47(-4.18%)
Apr 30, 2018 34.35 35.39 34.34 35.11 346,164 +0.58(+1.67%)
Apr 27, 2018 35.16 35.24 33.39 34.53 170,097 -0.21(-0.60%)
Apr 26, 2018 33.30 34.92 32.96 34.74 357,950 +1.26(+3.75%)
Apr 25, 2018 31.81 33.88 31.73 33.48 395,346 +1.68(+5.27%)
Apr 24, 2018 33.72 33.80 31.47 31.81 180,732 -1.65(-4.93%)
Apr 23, 2018 33.35 33.74 32.99 33.46 218,898 +0.34(+1.03%)
Apr 20, 2018 31.49 33.12 31.39 33.12 437,490 +1.73(+5.50%)
Apr 19, 2018 32.02 32.33 31.39 31.39 183,444 -0.68(-2.12%)
Apr 18, 2018 32.52 32.72 31.86 32.07 201,549 -0.39(-1.21%)
Apr 17, 2018 31.94 32.67 31.57 32.46 300,104 +0.52(+1.64%)
Apr 16, 2018 32.25 32.55 31.28 31.94 268,827 -0.37(-1.13%)
Apr 13, 2018 33.93 33.93 32.28 32.31 219,296 -1.20(-3.59%)
Apr 12, 2018 33.64 34.03 32.88 33.51 222,038 -0.16(-0.47%)
Apr 11, 2018 33.06 34.22 33.06 33.67 211,425 +0.76(+2.31%)
Apr 10, 2018 33.67 33.67 32.78 32.91 188,227 +0.08(+0.24%)
Apr 09, 2018 35.03 35.39 32.78 32.83 380,754 -2.17(-6.21%)
Apr 06, 2018 34.37 35.34 34.37 35.00 239,182 -0.34(-0.96%)
Apr 05, 2018 34.32 35.34 33.75 35.34 359,849 +1.36(+4.01%)
Apr 04, 2018 32.72 34.03 32.04 33.98 292,139 -0.05(-0.15%)
Apr 03, 2018 33.25 34.19 31.73 34.03 623,487 +0.99(+3.01%)
Apr 02, 2018 34.56 34.77 31.62 33.04 968,093 -1.96(-5.61%)
Mar 29, 2018 35.00 35.00 35.00 0 +2.33(+7.13%)
Mar 28, 2018 31.36 32.99 31.21 32.67 1,290,119 +0.60(+1.88%)
Mar 27, 2018 30.50 32.99 30.50 32.07 1,231,716 +2.20(+7.36%)
Mar 26, 2018 32.44 32.54 28.17 29.87 971,563 -2.02(-6.32%)
Mar 23, 2018 31.52 32.20 31.00 31.89 361,955 -0.05(-0.16%)
Mar 22, 2018 31.94 32.44 30.63 31.94 709,947 -0.37(-1.13%)
Mar 21, 2018 33.77 34.43 31.94 32.31 586,056 -1.10(-3.29%)
Mar 20, 2018 34.64 34.85 32.65 33.41 500,382 -1.13(-3.26%)
Mar 19, 2018 33.77 34.77 32.33 34.53 1,280,470 +2.59(+8.11%)
Mar 16, 2018 31.42 32.52 31.18 31.94 850,402 +1.15(+3.74%)
Mar 15, 2018 34.06 34.56 30.71 30.79 1,451,293 -2.46(-7.40%)
Mar 14, 2018 37.96 38.17 32.49 33.25 975,205 -4.37(-11.62%)
Mar 13, 2018 39.58 39.74 37.36 37.62 375,253 -1.78(-4.52%)
Mar 12, 2018 39.27 40.97 38.75 39.40 471,382 +0.31(+0.80%)
Mar 09, 2018 39.01 39.16 38.12 39.09 180,374 +0.76(+1.98%)
Mar 08, 2018 38.27 39.01 37.80 38.33 135,688 +0.18(+0.48%)
Mar 07, 2018 38.59 38.14 283,828 +0.34(+0.90%)
Mar 06, 2018 38.59 38.88 37.52 37.80 216,959 -0.21(-0.55%)
Mar 05, 2018 37.46 38.20 36.98 38.01 106,899 +0.08(+0.21%)
Mar 02, 2018 36.91 38.22 36.15 37.93 283,949 +0.45(+1.19%)
Mar 01, 2018 37.46 38.98 36.85 37.49 354,765 +0.26(+0.70%)
Feb 28, 2018 36.54 37.96 36.28 37.23 312,604 +1.39(+3.87%)
Feb 27, 2018 37.23 37.57 35.55 35.84 355,456 -2.17(-5.72%)
Feb 26, 2018 38.41 40.32 37.96 38.01 358,614 +0.42(+1.11%)
Feb 23, 2018 37.49 37.75 36.76 37.59 152,941 +0.63(+1.70%)
Feb 22, 2018 37.38 38.14 36.89 36.97 222,378 -0.42(-1.12%)
Feb 21, 2018 37.99 39.24 37.20 37.38 194,260 -0.16(-0.42%)
Feb 20, 2018 35.60 38.09 35.47 37.54 219,403 +1.39(+3.84%)
Feb 16, 2018 36.15 36.15 36.15 0 -0.50(-1.36%)
Feb 15, 2018 38.22 39.01 35.84 36.65 593,770 -0.89(-2.37%)
Feb 14, 2018 36.49 37.62 35.63 37.54 468,418 +2.07(+5.83%)
Feb 13, 2018 34.64 35.87 34.03 35.47 417,171 +0.60(+1.73%)
Feb 12, 2018 33.17 35.03 32.54 34.87 326,944 +2.85(+8.91%)
Feb 09, 2018 31.81 32.99 30.50 32.02 368,735 +0.58(+1.83%)
Feb 08, 2018 35.60 35.68 31.42 31.44 439,648 -3.14(-9.08%)
Feb 07, 2018 35.63 35.75 34.03 34.58 481,069 -0.24(-0.68%)
Feb 06, 2018 33.82 36.62 33.14 34.82 721,976 -0.63(-1.77%)
Feb 05, 2018 36.26 37.07 35.39 35.45 545,881 -0.94(-2.59%)
Feb 02, 2018 39.74 39.74 35.71 36.39 570,633 -3.38(-8.49%)
Feb 01, 2018 42.75 44.32 39.37 39.77 632,663 -3.61(-8.33%)
Jan 31, 2018 42.52 45.03 42.12 43.38 700,348 +2.57(+6.29%)
Jan 30, 2018 41.52 42.15 40.00 40.81 200,750 -1.60(-3.77%)
Jan 29, 2018 42.59 43.03 41.36 42.41 183,457 -1.02(-2.35%)
Jan 26, 2018 42.96 44.45 42.55 43.43 216,167 +1.10(+2.60%)
Jan 25, 2018 41.23 42.41 40.71 42.33 172,940 +0.92(+2.21%)
Jan 24, 2018 42.25 42.25 40.89 41.42 213,774 -0.37(-0.88%)
Jan 23, 2018 42.78 43.20 41.52 41.78 201,451 -0.73(-1.72%)
Jan 22, 2018 43.17 44.03 41.76 42.52 326,335 -0.08(-0.18%)
Jan 19, 2018 41.91 44.45 41.60 42.59 386,629 +1.15(+2.78%)
Jan 18, 2018 39.35 42.99 39.32 41.44 584,982 +2.02(+5.11%)
Jan 17, 2018 39.74 40.66 38.80 39.43 385,815 -0.52(-1.31%)
Jan 16, 2018 40.95 42.36 37.96 39.95 545,726 -1.07(-2.62%)
Jan 12, 2018 41.02 41.02 41.02 0 -3.32(-7.50%)
Jan 11, 2018 40.76 47.59 39.92 44.35 3,585,683 +4.48(+11.23%)
Jan 10, 2018 39.87 922,145 +3.22(+8.79%)
Jan 09, 2018 37.96 37.96 35.87 36.65 547,121 -0.81(-2.17%)
Jan 08, 2018 36.13 38.25 35.63 37.46 757,879 +0.71(+1.92%)
Jan 05, 2018 35.39 38.30 34.32 36.76 1,684,334 -0.47(-1.27%)
Jan 04, 2018 35.39 37.54 32.72 37.23 3,170,897 +7.38(+24.74%)
Jan 03, 2018 31.28 31.73 29.50 29.84 727,801 -1.36(-4.36%)
Jan 02, 2018 31.73 32.49 31.21 31.21 589,938 -0.42(-1.32%)
Dec 29, 2017 31.62 31.62 31.62 0 +0.37(+1.17%)
Dec 28, 2017 28.64 31.28 27.96 31.26 856,924 +3.06(+10.86%)
Dec 27, 2017 26.76 28.38 26.62 28.20 575,506 +1.28(+4.77%)
Dec 26, 2017 27.20 27.43 26.47 26.91 219,678 -0.55(-2.00%)
Dec 22, 2017 28.12 28.33 27.27 27.46 220,395 -0.60(-2.15%)
Dec 21, 2017 29.09 29.29 27.96 28.06 304,866 -0.89(-3.07%)
Dec 20, 2017 28.80 28.95 27.62 28.95 153,825 +0.65(+2.31%)
Dec 19, 2017 29.09 29.56 28.29 28.30 286,718 -0.84(-2.88%)
Dec 18, 2017 29.22 29.58 28.69 29.14 292,157 +0.16(+0.54%)
Dec 15, 2017 28.85 29.22 28.61 28.98 303,832 +0.05(+0.18%)
Dec 14, 2017 29.61 29.92 28.35 28.93 336,929 -0.34(-1.16%)
Dec 13, 2017 29.58 30.03 29.30 29.27 283,625 -0.05(-0.18%)
Dec 12, 2017 29.82 29.98 28.95 29.32 174,683 -0.71(-2.35%)
Dec 11, 2017 28.77 30.34 28.72 30.03 258,902 +1.62(+5.71%)
Dec 08, 2017 30.11 30.39 28.40 28.40 529,096 -1.39(-4.66%)
Dec 07, 2017 29.50 30.58 29.19 29.79 355,123 +0.37(+1.25%)
Dec 06, 2017 31.00 31.81 28.85 29.43 565,480 -2.25(-7.11%)
Dec 05, 2017 31.55 31.83 31.18 31.68 172,786 -0.16(-0.49%)
Dec 04, 2017 32.20 30.84 31.83 383,260 -0.37(-1.14%)
Dec 01, 2017 33.20 33.24 32.02 32.20 231,534 -1.13(-3.38%)
Nov 30, 2017 32.44 33.75 32.12 33.33 660,756 +0.60(+1.84%)
Nov 29, 2017 31.49 33.41 30.58 32.72 596,357 +1.26(+3.99%)
Nov 28, 2017 31.68 31.76 30.76 31.47 389,649 +0.18(+0.59%)
Nov 27, 2017 30.92 31.89 30.63 31.28 508,298 -0.03(-0.08%)
Nov 24, 2017 31.97 32.07 30.32 31.31 595,496 -1.20(-3.70%)
Nov 22, 2017 34.11 34.61 31.94 32.52 823,840 -0.99(-2.97%)
Nov 21, 2017 33.56 34.82 31.68 33.51 2,573,577 +5.18(+18.30%)
Nov 20, 2017 28.67 28.69 27.93 28.33 271,363 -0.13(-0.46%)
Nov 17, 2017 28.14 28.75 28.14 28.46 412,485 +0.47(+1.68%)
Nov 16, 2017 27.75 28.30 27.46 27.99 311,005 +0.34(+1.23%)
Nov 15, 2017 26.68 28.48 26.68 27.65 409,001 +0.52(+1.93%)
Nov 14, 2017 28.35 28.61 26.91 27.12 468,330 -1.49(-5.22%)
Nov 13, 2017 29.43 29.58 28.20 28.61 579,162 -1.23(-4.12%)
Nov 10, 2017 30.92 31.02 28.48 29.84 1,089,842 -0.03(-0.09%)
Nov 09, 2017 29.03 29.95 26.91 29.87 1,254,010 +0.03(+0.09%)
Nov 08, 2017 24.09 30.05 24.01 29.84 2,532,701 +6.23(+26.39%)
Nov 07, 2017 23.95 23.95 23.43 23.61 559,954 -0.18(-0.77%)
Nov 06, 2017 23.59 23.85 23.33 23.80 356,920 +0.13(+0.55%)
Nov 03, 2017 23.17 23.90 23.17 23.67 440,672 +0.31(+1.35%)
Nov 02, 2017 23.56 23.56 22.80 23.35 407,937 -0.21(-0.89%)
Nov 01, 2017 23.54 23.61 22.87 23.56 508,626 -0.05(-0.22%)
Oct 31, 2017 22.80 23.75 22.80 23.61 309,383 +0.65(+2.85%)
Oct 30, 2017 23.77 24.03 22.65 22.96 503,271 -0.76(-3.20%)
Oct 27, 2017 20.73 23.72 19.90 23.72 874,630 +2.64(+12.55%)
Oct 26, 2017 21.41 21.41 19.74 21.07 1,608,429 -0.97(-4.39%)
Oct 25, 2017 22.12 22.31 21.49 22.04 527,632 +0.39(+1.81%)
Oct 24, 2017 22.49 22.59 21.55 21.65 648,125 -0.84(-3.73%)
Oct 23, 2017 22.85 23.46 22.48 22.49 249,807 -0.39(-1.72%)
Oct 20, 2017 22.49 23.04 22.49 22.88 259,872 +0.60(+2.70%)
Oct 19, 2017 22.38 22.41 21.73 22.28 299,438 -0.34(-1.50%)
Oct 18, 2017 21.76 22.62 21.76 22.62 274,841 +0.92(+4.22%)
Oct 17, 2017 22.23 22.57 21.68 21.70 214,846 -0.45(-2.01%)
Oct 16, 2017 22.54 22.86 22.12 22.15 224,874 -0.39(-1.74%)
Oct 13, 2017 22.75 23.14 22.51 22.54 192,183 +0.05(+0.23%)
Oct 12, 2017 22.23 22.62 22.23 22.49 160,242 +0.21(+0.94%)
Oct 11, 2017 22.20 22.49 22.10 22.28 98,130 +0.03(+0.12%)
Oct 10, 2017 22.23 22.59 22.12 22.25 144,011 +0.05(+0.24%)
Oct 09, 2017 22.25 22.62 22.17 22.20 136,698 -0.08(-0.35%)
Oct 06, 2017 22.20 22.38 21.73 22.28 297,366 +0.31(+1.43%)
Oct 05, 2017 21.76 22.20 21.55 21.96 202,537 +0.45(+2.07%)
Oct 04, 2017 22.83 22.88 20.92 21.52 577,340 -1.02(-4.53%)
Oct 03, 2017 21.89 22.61 21.89 22.54 244,350 +0.81(+3.74%)
Oct 02, 2017 22.07 22.46 21.60 21.73 456,721 -0.29(-1.31%)
Sep 29, 2017 23.09 23.64 21.94 22.02 373,074 -1.02(-4.43%)
Sep 28, 2017 22.70 23.82 22.70 23.04 505,784 +0.34(+1.50%)
Sep 27, 2017 22.57 23.09 22.57 22.70 319,490 +0.24(+1.05%)
Sep 26, 2017 22.44 22.70 22.28 22.46 499,141 +0.18(+0.82%)
Sep 25, 2017 23.48 23.48 22.25 22.28 607,636 -1.20(-5.13%)
Sep 22, 2017 23.51 23.72 23.33 23.48 232,527 -0.03(-0.11%)
Sep 21, 2017 23.59 23.61 23.30 23.51 365,919 +0.16(+0.67%)
Sep 20, 2017 24.56 24.79 23.30 23.35 649,593 -1.05(-4.29%)
Sep 19, 2017 25.18 25.18 24.35 24.40 297,052 -0.63(-2.51%)
Sep 18, 2017 25.39 25.76 24.87 25.03 331,499 -0.29(-1.14%)
Sep 15, 2017 25.26 25.53 25.11 25.32 163,678 +0.16(+0.62%)
Sep 14, 2017 24.77 25.37 24.48 25.16 250,672 +0.31(+1.26%)
Sep 13, 2017 24.74 25.53 24.48 24.84 713,166 +0.18(+0.74%)
Sep 12, 2017 24.24 24.84 23.85 24.66 445,767 +0.16(+0.64%)
Sep 11, 2017 24.56 24.77 24.19 24.50 235,534 +0.26(+1.08%)
Sep 08, 2017 24.06 24.37 23.75 24.24 374,586 +0.34(+1.42%)
Sep 07, 2017 24.16 24.45 23.80 23.90 430,051 -0.26(-1.08%)
Sep 06, 2017 24.61 23.82 24.16 250,001 +0.24(+0.98%)
Sep 05, 2017 24.24 24.35 23.61 23.93 455,737 -0.24(-0.98%)
Sep 01, 2017 24.27 24.37 23.72 24.16 401,561 +0.29(+1.21%)
Aug 31, 2017 24.90 25.08 23.82 23.88 582,301 -0.73(-2.98%)
Aug 30, 2017 25.39 25.87 24.61 24.61 559,791 -0.79(-3.09%)
Aug 29, 2017 24.35 26.05 24.35 25.39 407,891 +0.50(+2.00%)
Aug 28, 2017 26.21 26.44 24.69 24.90 917,632 -1.34(-5.09%)
Aug 25, 2017 26.81 26.99 26.18 26.23 331,100 -0.39(-1.47%)
Aug 24, 2017 26.34 26.78 26.18 26.62 466,258 +0.16(+0.59%)
Aug 23, 2017 26.89 27.36 26.15 26.47 832,966 -0.52(-1.94%)
Aug 22, 2017 27.75 28.40 26.70 26.99 2,010,306 -4.16(-13.36%)
Aug 21, 2017 31.81 31.86 30.34 31.15 570,238 -0.42(-1.33%)
Aug 18, 2017 30.24 32.52 29.87 31.57 532,811 +1.57(+5.24%)
Aug 17, 2017 29.53 30.68 29.45 30.00 401,818 +0.52(+1.78%)
Aug 16, 2017 29.32 30.11 29.11 29.48 344,915 +0.16(+0.54%)
Aug 15, 2017 29.32 29.79 29.11 29.32 298,686 +0.16(+0.54%)
Aug 14, 2017 28.14 29.30 28.01 29.16 254,884 +1.34(+4.80%)
Aug 11, 2017 27.93 28.61 27.25 27.83 219,472 +0.63(+2.31%)
Aug 10, 2017 28.54 28.72 27.10 27.20 375,785 -1.60(-5.55%)
Aug 09, 2017 29.09 29.19 28.67 28.80 151,776 -0.52(-1.79%)
Aug 08, 2017 28.51 29.79 28.40 29.32 338,919 +0.86(+3.04%)
Aug 07, 2017 28.85 28.90 28.43 28.46 165,667 -0.37(-1.27%)
Aug 04, 2017 28.61 28.90 28.48 28.82 73,684 +0.34(+1.19%)
Aug 03, 2017 28.27 28.84 28.27 28.48 119,763 +0.21(+0.74%)
Aug 02, 2017 29.37 29.44 28.27 28.27 245,031 -0.55(-1.91%)
Aug 01, 2017 29.22 29.22 28.62 28.82 151,866 -0.08(-0.27%)
Jul 31, 2017 29.19 29.40 28.80 28.90 155,906 -0.24(-0.81%)
Jul 28, 2017 28.67 29.56 28.54 29.14 158,694 +0.26(+0.91%)
Jul 27, 2017 28.93 29.87 28.61 28.88 348,673 +0.18(+0.64%)
Jul 26, 2017 28.61 28.95 28.56 28.69 146,746 +0.08(+0.27%)
Jul 25, 2017 28.30 29.16 28.27 28.61 175,423 +0.34(+1.20%)
Jul 24, 2017 28.40 28.40 28.04 28.27 96,453 -0.05(-0.18%)
Jul 21, 2017 28.51 28.51 28.22 28.33 100,695 -0.34(-1.19%)
Jul 20, 2017 28.56 29.03 28.56 28.67 253,450 +0.37(+1.30%)
Jul 19, 2017 27.62 28.40 27.62 28.30 199,378 +1.07(+3.94%)
Jul 18, 2017 26.83 27.23 26.57 27.23 428,565 +0.58(+2.16%)
Jul 17, 2017 27.91 28.49 26.60 26.65 355,984 -1.18(-4.23%)
Jul 14, 2017 27.93 28.20 27.72 27.83 113,945 +0.13(+0.47%)
Jul 13, 2017 28.67 28.77 27.54 27.70 248,757 -0.79(-2.76%)
Jul 12, 2017 28.38 28.69 28.04 28.48 192,302 +0.21(+0.74%)
Jul 11, 2017 28.27 29.06 28.14 28.27 259,436 +0.18(+0.65%)
Jul 10, 2017 27.23 28.67 27.23 28.09 242,486 +0.68(+2.48%)
Jul 07, 2017 27.75 27.83 27.02 27.41 302,642 -0.18(-0.66%)
Jul 06, 2017 27.72 27.99 27.38 27.59 152,404 -0.45(-1.59%)
Jul 05, 2017 27.91 28.22 27.51 28.04 226,128 -0.45(-1.56%)
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