Financial News

Deutsche Bank Ag (NY: DB )

10.28 -0.31 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.20 11.21 10.89 10.90 3,257,113 -0.24(-2.11%)
Nov 27, 2020 11.13 11.19 11.08 11.13 1,233,220 -0.01(-0.09%)
Nov 25, 2020 11.12 11.18 11.00 11.14 2,461,645 -0.09(-0.79%)
Nov 24, 2020 10.93 11.28 10.93 11.23 4,140,624 +0.41(+3.80%)
Nov 23, 2020 10.76 10.87 10.72 10.82 5,579,790 +0.34(+3.27%)
Nov 20, 2020 10.46 10.53 10.39 10.48 2,985,009 -0.06(-0.56%)
Nov 19, 2020 10.40 10.55 10.35 10.54 2,586,853 +0.03(+0.28%)
Nov 18, 2020 10.67 10.69 10.50 10.51 6,551,965 -0.10(-0.92%)
Nov 17, 2020 10.60 10.64 10.54 10.61 9,154,400 +0.03(+0.28%)
Nov 16, 2020 10.65 10.66 10.51 10.58 4,091,876 +0.06(+0.56%)
Nov 13, 2020 10.40 10.54 10.39 10.52 3,973,584 +0.31(+3.07%)
Nov 12, 2020 10.15 10.35 10.14 10.20 2,918,540 -0.07(-0.67%)
Nov 11, 2020 10.33 10.37 10.24 10.27 4,902,223 -0.24(-2.24%)
Nov 10, 2020 10.51 10.59 10.37 10.51 11,019,830 +0.10(+0.94%)
Nov 09, 2020 10.64 10.67 10.20 10.41 11,116,401 +0.46(+4.63%)
Nov 06, 2020 10.01 10.03 9.910 9.949 2,856,157 +0.10(+1.00%)
Nov 05, 2020 9.743 9.939 9.743 9.851 4,573,476 +0.13(+1.31%)
Nov 04, 2020 9.851 9.880 9.694 9.724 4,783,166 -0.04(-0.40%)
Nov 03, 2020 9.675 9.802 9.665 9.763 9,854,606 +0.31(+3.32%)
Nov 02, 2020 9.312 9.488 9.292 9.449 4,758,390 +0.38(+4.22%)
Oct 30, 2020 9.057 9.096 8.944 9.067 4,500,417 +0.01(+0.11%)
Oct 29, 2020 8.998 9.229 8.903 9.057 4,805,507 -0.01(-0.11%)
Oct 28, 2020 9.116 9.135 8.871 9.067 8,671,641 +0.00(+0.00%)
Oct 27, 2020 9.322 9.341 9.057 9.067 3,473,715 -0.28(-3.04%)
Oct 26, 2020 9.459 9.469 9.263 9.351 4,500,660 -0.11(-1.14%)
Oct 23, 2020 9.547 9.547 9.361 9.459 4,179,155 +0.20(+2.12%)
Oct 22, 2020 9.116 9.292 9.101 9.263 3,234,073 +0.04(+0.43%)
Oct 21, 2020 9.361 9.415 9.199 9.224 4,000,940 -0.19(-1.98%)
Oct 20, 2020 9.410 9.586 9.400 9.410 3,689,515 +0.31(+3.45%)
Oct 19, 2020 9.145 9.302 9.077 9.096 2,963,766 +0.03(+0.32%)
Oct 16, 2020 8.920 9.106 8.890 9.067 3,485,316 +0.23(+2.55%)
Oct 15, 2020 8.675 8.851 8.655 8.841 2,395,172 -0.04(-0.44%)
Oct 14, 2020 8.920 8.959 8.881 8.881 2,328,560 -0.05(-0.55%)
Oct 13, 2020 9.096 9.106 8.890 8.930 2,750,650 -0.23(-2.46%)
Oct 12, 2020 9.057 9.165 9.036 9.155 2,541,493 +0.06(+0.65%)
Oct 09, 2020 9.204 9.204 9.037 9.096 2,291,781 -0.08(-0.85%)
Oct 08, 2020 9.184 9.214 9.106 9.175 4,749,016 +0.13(+1.41%)
Oct 07, 2020 8.998 9.086 8.964 9.047 4,288,864 +0.22(+2.44%)
Oct 06, 2020 8.890 9.013 8.817 8.832 7,964,926 +0.30(+3.56%)
Oct 05, 2020 8.390 8.538 8.381 8.528 5,489,159 +0.20(+2.35%)
Oct 02, 2020 8.136 8.381 8.126 8.332 3,470,217 +0.14(+1.67%)
Oct 01, 2020 8.175 8.253 8.111 8.194 4,376,663 -0.04(-0.48%)
Sep 30, 2020 8.234 8.400 8.194 8.234 4,607,520 +0.13(+1.57%)
Sep 29, 2020 8.185 8.226 8.062 8.106 4,115,511 -0.16(-1.90%)
Sep 28, 2020 8.126 8.341 8.096 8.263 4,447,674 +0.42(+5.38%)
Sep 25, 2020 7.744 7.851 7.685 7.842 5,683,545 -0.11(-1.36%)
Sep 24, 2020 7.920 8.057 7.851 7.949 3,918,918 +0.06(+0.75%)
Sep 23, 2020 8.077 8.155 7.842 7.891 5,322,217 -0.09(-1.11%)
Sep 22, 2020 8.155 8.224 7.935 7.979 4,775,345 -0.20(-2.40%)
Sep 21, 2020 8.204 8.283 8.028 8.175 13,049,271 -0.74(-8.25%)
Sep 18, 2020 8.939 9.008 8.861 8.910 3,151,404 -0.15(-1.62%)
Sep 17, 2020 8.939 9.072 8.920 9.057 2,341,956 -0.05(-0.54%)
Sep 16, 2020 8.930 9.145 8.881 9.106 3,140,494 +0.19(+2.09%)
Sep 15, 2020 9.086 9.086 8.920 8.920 2,111,542 -0.24(-2.57%)
Sep 14, 2020 9.155 9.224 9.106 9.155 2,057,432 +0.08(+0.86%)
Sep 11, 2020 9.096 9.140 8.998 9.077 3,225,572 -0.09(-0.96%)
Sep 10, 2020 9.439 9.488 9.165 9.165 2,958,167 -0.07(-0.74%)
Sep 09, 2020 9.224 9.312 9.184 9.233 3,145,147 +0.01(+0.11%)
Sep 08, 2020 9.204 9.273 9.086 9.224 8,596,485 -0.31(-3.29%)
Sep 04, 2020 9.469 9.596 9.307 9.537 4,843,205 +0.43(+4.74%)
Sep 03, 2020 9.322 9.390 9.049 9.106 3,624,423 -0.16(-1.69%)
Sep 02, 2020 9.165 9.273 9.106 9.263 2,821,004 -0.07(-0.74%)
Sep 01, 2020 9.282 9.400 9.224 9.331 3,411,247 -0.01(-0.10%)
Aug 31, 2020 9.596 9.606 9.331 9.341 3,953,618 -0.35(-3.64%)
Aug 28, 2020 9.714 9.733 9.552 9.694 4,999,398 +0.16(+1.64%)
Aug 27, 2020 9.586 9.626 9.518 9.537 2,436,888 -0.08(-0.82%)
Aug 26, 2020 9.616 9.663 9.547 9.616 3,045,028 +0.17(+1.76%)
Aug 25, 2020 9.586 9.637 9.400 9.449 2,385,231 +0.05(+0.52%)
Aug 24, 2020 9.175 9.410 9.111 9.400 4,242,642 +0.40(+4.47%)
Aug 21, 2020 8.910 9.037 8.890 8.998 2,688,538 -0.16(-1.71%)
Aug 20, 2020 9.155 9.204 9.126 9.155 2,377,611 -0.20(-2.10%)
Aug 19, 2020 9.331 9.479 9.331 9.351 2,203,559 +0.14(+1.49%)
Aug 18, 2020 9.312 9.331 9.194 9.214 1,735,986 -0.06(-0.63%)
Aug 17, 2020 9.371 9.390 9.243 9.273 1,907,915 -0.06(-0.63%)
Aug 14, 2020 9.194 9.395 9.180 9.331 2,148,137 -0.03(-0.31%)
Aug 13, 2020 9.361 9.488 9.341 9.361 2,548,318 -0.16(-1.65%)
Aug 12, 2020 9.665 9.675 9.449 9.518 3,228,504 +0.15(+1.57%)
Aug 11, 2020 9.449 9.547 9.361 9.371 3,579,324 +0.14(+1.49%)
Aug 10, 2020 9.165 9.243 9.155 9.233 2,107,023 +0.20(+2.17%)
Aug 07, 2020 8.841 9.047 8.822 9.037 2,559,278 +0.00(+0.00%)
Aug 06, 2020 8.988 9.067 8.944 9.037 1,743,044 -0.12(-1.28%)
Aug 05, 2020 9.155 9.224 9.145 9.155 3,830,616 +0.09(+0.97%)
Aug 04, 2020 8.979 9.067 8.957 9.067 2,547,726 +0.03(+0.33%)
Aug 03, 2020 8.881 9.057 8.832 9.037 2,598,142 +0.29(+3.36%)
Jul 31, 2020 8.959 9.018 8.724 8.743 3,532,245 -0.08(-0.89%)
Jul 30, 2020 8.508 8.851 8.440 8.822 7,541,375 -0.22(-2.39%)
Jul 29, 2020 8.802 9.067 8.763 9.037 11,634,801 -0.23(-2.43%)
Jul 28, 2020 9.214 9.282 9.140 9.263 3,354,095 -0.10(-1.05%)
Jul 27, 2020 9.341 9.380 9.292 9.361 1,928,987 -0.06(-0.62%)
Jul 24, 2020 9.488 9.552 9.400 9.420 2,696,394 -0.01(-0.10%)
Jul 23, 2020 9.449 9.508 9.361 9.430 3,136,159 -0.21(-2.14%)
Jul 22, 2020 9.684 9.729 9.586 9.635 3,533,940 +0.09(+0.92%)
Jul 21, 2020 9.616 9.655 9.508 9.547 4,867,243 -0.43(-4.32%)
Jul 20, 2020 9.822 9.978 9.809 9.978 2,632,734 +0.21(+2.11%)
Jul 17, 2020 9.743 9.822 9.719 9.773 3,227,001 -0.07(-0.70%)
Jul 16, 2020 9.822 9.939 9.753 9.841 4,039,735 -0.15(-1.47%)
Jul 15, 2020 10.04 10.06 9.895 9.988 4,655,684 +0.17(+1.70%)
Jul 14, 2020 9.684 9.841 9.655 9.822 5,563,988 +0.28(+2.98%)
Jul 13, 2020 9.724 9.753 9.508 9.537 5,522,249 -0.36(-3.66%)
Jul 10, 2020 9.567 9.900 9.567 9.900 4,783,829 +0.37(+3.91%)
Jul 09, 2020 9.763 9.787 9.483 9.528 4,816,437 -0.27(-2.80%)
Jul 08, 2020 9.635 9.802 9.635 9.802 3,458,718 +0.18(+1.83%)
Jul 07, 2020 9.743 9.784 9.626 9.626 2,980,185 -0.13(-1.31%)
Jul 06, 2020 9.822 9.871 9.687 9.753 5,358,472 +0.41(+4.41%)
Jul 02, 2020 9.518 9.616 9.322 9.341 4,916,761 +0.21(+2.25%)
Jul 01, 2020 9.292 9.390 9.126 9.135 4,743,625 -0.20(-2.10%)
Jun 30, 2020 9.175 9.371 9.165 9.331 3,638,496 +0.06(+0.63%)
Jun 29, 2020 9.263 9.371 9.155 9.273 4,248,113 +0.45(+5.11%)
Jun 26, 2020 9.165 9.170 8.812 8.822 6,663,755 -0.56(-5.96%)
Jun 25, 2020 9.106 9.390 9.096 9.380 4,997,173 +0.44(+4.93%)
Jun 24, 2020 9.184 9.214 8.900 8.939 4,005,202 -0.42(-4.50%)
Jun 23, 2020 9.567 9.606 9.346 9.361 4,453,847 +0.20(+2.14%)
Jun 22, 2020 9.116 9.273 9.062 9.165 5,863,488 +0.13(+1.41%)
Jun 19, 2020 9.263 9.282 8.969 9.037 3,793,927 -0.02(-0.22%)
Jun 18, 2020 8.900 9.126 8.861 9.057 5,479,566 -0.10(-1.07%)
Jun 17, 2020 9.380 9.415 9.150 9.155 5,357,380 -0.21(-2.20%)
Jun 16, 2020 9.547 9.562 9.135 9.361 4,674,882 +0.08(+0.84%)
Jun 15, 2020 8.910 9.351 8.881 9.282 4,588,539 +0.08(+0.85%)
Jun 12, 2020 9.292 9.351 9.013 9.204 7,217,521 +0.38(+4.33%)
Jun 11, 2020 9.175 9.312 8.773 8.822 9,700,395 -0.76(-7.98%)
Jun 10, 2020 9.929 9.949 9.567 9.586 7,991,266 -0.04(-0.41%)
Jun 09, 2020 9.616 9.714 9.451 9.626 7,641,583 -0.37(-3.73%)
Jun 08, 2020 10.13 10.19 9.822 9.998 10,461,922 +0.50(+5.26%)
Jun 05, 2020 9.675 9.709 9.479 9.498 9,129,992 +0.20(+2.11%)
Jun 04, 2020 9.175 9.430 9.101 9.302 8,841,212 +0.26(+2.93%)
Jun 03, 2020 8.792 9.077 8.763 9.037 7,220,178 +0.31(+3.60%)
Jun 02, 2020 8.734 8.832 8.665 8.724 6,366,287 +0.21(+2.42%)
Jun 01, 2020 8.302 8.547 8.273 8.518 4,341,254 +0.28(+3.45%)
May 29, 2020 8.292 8.361 8.165 8.234 5,336,166 -0.11(-1.29%)
May 28, 2020 8.547 8.604 8.322 8.341 8,841,670 -0.17(-1.96%)
May 27, 2020 8.420 8.508 8.239 8.508 9,270,038 +0.46(+5.72%)
May 26, 2020 7.802 8.116 7.793 8.047 10,181,719 +0.87(+12.16%)
May 22, 2020 7.253 7.273 7.136 7.175 3,239,039 -0.04(-0.54%)
May 21, 2020 7.273 7.351 7.185 7.214 2,889,346 -0.15(-2.00%)
May 20, 2020 7.204 7.420 7.195 7.361 6,583,264 +0.44(+6.37%)
May 19, 2020 7.008 7.077 6.901 6.920 7,705,792 -0.07(-0.98%)
May 18, 2020 6.803 7.028 6.744 6.989 8,667,061 +0.68(+10.71%)
May 15, 2020 6.342 6.371 6.268 6.312 6,100,604 -0.22(-3.30%)
May 14, 2020 6.244 6.548 6.126 6.528 5,382,242 +0.06(+0.91%)
May 13, 2020 6.685 6.685 6.401 6.469 5,184,388 -0.30(-4.49%)
May 12, 2020 6.881 6.979 6.763 6.773 5,697,876 -0.02(-0.29%)
May 11, 2020 6.793 6.832 6.695 6.793 4,417,308 -0.20(-2.81%)
May 08, 2020 6.979 7.008 6.910 6.989 2,814,737 +0.14(+2.00%)
May 07, 2020 6.832 6.979 6.827 6.852 5,332,649 +0.19(+2.79%)
May 06, 2020 6.901 6.920 6.656 6.665 5,379,200 -0.17(-2.44%)
May 05, 2020 6.950 6.999 6.807 6.832 4,804,724 -0.08(-1.13%)
May 04, 2020 6.901 7.038 6.852 6.910 7,413,818 -0.10(-1.40%)
May 01, 2020 7.155 7.155 6.959 7.008 5,750,368 -0.25(-3.51%)
Apr 30, 2020 7.175 7.366 7.028 7.263 6,318,040 -0.25(-3.39%)
Apr 29, 2020 7.332 7.606 7.263 7.518 13,142,976 +0.80(+11.97%)
Apr 28, 2020 6.803 6.832 6.631 6.714 7,831,111 +0.16(+2.39%)
Apr 27, 2020 6.342 6.587 6.303 6.558 9,275,240 +0.73(+12.44%)
Apr 24, 2020 5.960 5.979 5.719 5.832 6,569,897 -0.23(-3.72%)
Apr 23, 2020 5.979 6.283 5.960 6.058 5,759,874 +0.09(+1.48%)
Apr 22, 2020 6.028 6.043 5.940 5.969 4,445,399 +0.01(+0.16%)
Apr 21, 2020 5.979 6.136 5.911 5.960 6,928,458 -0.25(-3.95%)
Apr 20, 2020 6.136 6.342 6.107 6.205 5,158,223 -0.21(-3.21%)
Apr 17, 2020 6.371 6.430 6.254 6.410 4,424,820 +0.31(+5.14%)
Apr 16, 2020 6.116 6.136 5.989 6.097 2,401,969 -0.01(-0.16%)
Apr 15, 2020 6.185 6.254 6.018 6.107 7,553,347 -0.61(-9.05%)
Apr 14, 2020 6.695 6.842 6.597 6.714 6,175,529 +0.32(+5.06%)
Apr 13, 2020 6.528 6.538 6.312 6.391 3,909,138 -0.17(-2.54%)
Apr 09, 2020 6.607 6.641 6.411 6.558 7,474,816 +0.15(+2.29%)
Apr 08, 2020 6.460 6.489 6.312 6.410 4,694,244 -0.10(-1.51%)
Apr 07, 2020 6.685 6.705 6.425 6.509 7,932,167 +0.25(+4.08%)
Apr 06, 2020 6.214 6.273 6.087 6.254 5,866,078 +0.47(+8.14%)
Apr 03, 2020 5.803 5.852 5.675 5.783 4,687,012 -0.12(-1.99%)
Apr 02, 2020 5.901 6.195 5.803 5.901 6,670,267 +0.06(+1.01%)
Apr 01, 2020 5.979 6.087 5.832 5.842 5,831,702 -0.45(-7.17%)
Mar 31, 2020 6.234 6.464 6.205 6.293 5,217,304 -0.09(-1.38%)
Mar 30, 2020 6.214 6.391 6.087 6.381 6,056,657 +0.04(+0.62%)
Mar 27, 2020 6.371 6.489 6.283 6.342 6,289,749 -0.51(-7.44%)
Mar 26, 2020 6.734 6.920 6.656 6.852 8,364,653 +0.11(+1.60%)
Mar 25, 2020 6.636 6.974 6.401 6.744 10,657,003 +0.29(+4.56%)
Mar 24, 2020 6.332 6.616 6.175 6.450 10,035,789 +0.73(+12.67%)
Mar 23, 2020 5.881 5.969 5.724 5.724 11,343,239 +0.08(+1.39%)
Mar 20, 2020 5.881 6.009 5.548 5.646 13,231,918 -0.10(-1.71%)
Mar 19, 2020 5.656 5.930 5.509 5.744 13,589,657 +0.29(+5.40%)
Mar 18, 2020 5.450 5.617 5.205 5.450 15,971,027 -0.23(-3.97%)
Mar 17, 2020 5.381 5.734 5.273 5.675 12,120,621 +0.30(+5.66%)
Mar 16, 2020 4.930 5.563 4.891 5.371 12,773,531 -0.48(-8.21%)
Mar 13, 2020 6.028 6.048 5.440 5.852 10,824,139 +0.43(+7.96%)
Mar 12, 2020 5.979 5.979 5.293 5.420 16,763,350 -0.96(-15.05%)
Mar 11, 2020 6.636 6.744 6.273 6.381 18,658,810 -0.44(-6.47%)
Mar 10, 2020 7.067 7.136 6.518 6.822 11,389,917 +0.33(+5.14%)
Mar 09, 2020 6.469 6.793 6.460 6.489 14,068,767 -0.95(-12.78%)
Mar 06, 2020 7.449 7.626 7.351 7.440 11,191,820 -0.16(-2.06%)
Mar 05, 2020 7.675 7.793 7.548 7.597 11,402,341 -0.44(-5.49%)
Mar 04, 2020 7.989 8.087 7.802 8.038 10,819,910 +0.06(+0.74%)
Mar 03, 2020 8.410 8.479 7.910 7.979 16,160,424 -0.44(-5.24%)
Mar 02, 2020 8.292 8.430 8.126 8.420 12,511,377 -0.13(-1.49%)
Feb 28, 2020 8.489 8.626 8.302 8.547 9,777,310 -0.25(-2.90%)
Feb 27, 2020 8.949 9.077 8.704 8.802 12,393,555 -0.46(-4.97%)
Feb 26, 2020 9.390 9.537 9.253 9.263 8,871,047 +0.12(+1.29%)
Feb 25, 2020 9.449 9.469 9.106 9.145 16,458,017 -0.30(-3.22%)
Feb 24, 2020 9.488 9.577 9.400 9.449 10,909,445 -0.59(-5.86%)
Feb 21, 2020 10.37 10.37 9.959 10.04 11,343,728 -0.42(-4.03%)
Feb 20, 2020 10.49 10.60 10.37 10.46 6,410,619 +0.00(+0.00%)
Feb 19, 2020 10.38 10.52 10.35 10.46 7,782,355 -0.04(-0.37%)
Feb 18, 2020 10.52 10.58 10.47 10.50 6,526,675 -0.32(-2.99%)
Feb 14, 2020 10.87 10.94 10.78 10.82 6,094,483 +0.02(+0.18%)
Feb 13, 2020 10.77 10.91 10.73 10.80 8,613,800 +0.17(+1.57%)
Feb 12, 2020 10.64 10.68 10.58 10.64 5,585,682 +0.34(+3.33%)
Feb 11, 2020 10.22 10.44 10.15 10.29 8,049,619 +0.20(+1.94%)
Feb 10, 2020 10.03 10.15 9.910 10.10 8,322,780 -0.11(-1.06%)
Feb 07, 2020 10.18 10.26 10.12 10.20 6,074,487 +0.04(+0.39%)
Feb 06, 2020 9.969 10.23 9.900 10.16 23,806,662 +1.24(+13.83%)
Feb 05, 2020 8.939 8.939 8.841 8.930 5,931,976 +0.12(+1.33%)
Feb 04, 2020 8.861 8.871 8.802 8.812 4,814,519 +0.03(+0.33%)
Feb 03, 2020 8.822 8.910 8.773 8.783 5,784,882 -0.19(-2.08%)
Jan 31, 2020 9.116 9.155 8.905 8.969 8,408,199 -0.15(-1.61%)
Jan 30, 2020 8.881 9.126 8.841 9.116 12,132,851 +0.52(+6.04%)
Jan 29, 2020 8.577 8.636 8.518 8.596 5,806,250 +0.10(+1.15%)
Jan 28, 2020 8.430 8.498 8.371 8.498 3,870,557 +0.13(+1.52%)
Jan 27, 2020 8.332 8.420 8.302 8.371 5,539,496 -0.03(-0.35%)
Jan 24, 2020 8.498 8.518 8.341 8.400 8,392,182 +0.01(+0.12%)
Jan 23, 2020 8.283 8.400 8.214 8.390 6,618,910 +0.16(+1.90%)
Jan 22, 2020 8.175 8.253 8.155 8.234 3,308,697 +0.13(+1.57%)
Jan 21, 2020 8.194 8.224 8.106 8.106 3,962,046 -0.15(-1.78%)
Jan 17, 2020 8.292 8.302 8.243 8.253 4,477,462 -0.12(-1.41%)
Jan 16, 2020 8.322 8.376 8.297 8.371 3,151,114 +0.13(+1.55%)
Jan 15, 2020 8.341 8.341 8.234 8.243 5,367,027 -0.17(-1.98%)
Jan 14, 2020 8.332 8.498 8.332 8.410 5,767,389 +0.10(+1.18%)
Jan 13, 2020 8.263 8.322 8.224 8.312 4,939,199 -0.04(-0.47%)
Jan 10, 2020 8.371 8.420 8.341 8.351 3,809,536 -0.09(-1.05%)
Jan 09, 2020 8.449 8.459 8.381 8.440 4,999,114 +0.04(+0.47%)
Jan 08, 2020 8.351 8.459 8.292 8.400 8,522,453 +0.31(+3.88%)
Jan 07, 2020 8.008 8.126 7.979 8.087 4,604,658 +0.19(+2.36%)
Jan 06, 2020 7.734 7.920 7.724 7.900 5,676,969 -0.06(-0.74%)
Jan 03, 2020 7.920 8.018 7.900 7.959 5,860,448 -0.21(-2.52%)
Jan 02, 2020 7.949 8.165 7.891 8.165 11,665,512 +0.54(+7.07%)
Dec 31, 2019 7.548 7.636 7.518 7.626 2,279,539 +0.06(+0.78%)
Dec 30, 2019 7.587 7.626 7.538 7.567 2,898,794 +0.03(+0.39%)
Dec 27, 2019 7.597 7.616 7.538 7.538 2,576,112 +0.03(+0.39%)
Dec 26, 2019 7.459 7.528 7.459 7.508 2,288,244 +0.04(+0.52%)
Dec 24, 2019 7.489 7.513 7.459 7.469 959,908 -0.05(-0.65%)
Dec 23, 2019 7.548 7.567 7.499 7.518 3,336,211 -0.10(-1.29%)
Dec 20, 2019 7.636 7.685 7.606 7.616 3,060,606 -0.12(-1.52%)
Dec 19, 2019 7.665 7.763 7.655 7.734 2,994,399 +0.14(+1.81%)
Dec 18, 2019 7.646 7.675 7.597 7.597 2,787,504 -0.06(-0.77%)
Dec 17, 2019 7.577 7.665 7.567 7.655 4,558,075 +0.12(+1.56%)
Dec 16, 2019 7.538 7.626 7.518 7.538 4,526,307 +0.21(+2.81%)
Dec 13, 2019 7.420 7.557 7.312 7.332 5,776,996 -0.09(-1.19%)
Dec 12, 2019 7.283 7.449 7.263 7.420 12,791,055 +0.30(+4.27%)
Dec 11, 2019 7.136 7.165 7.116 7.116 2,774,637 +0.07(+0.97%)
Dec 10, 2019 7.048 7.077 7.008 7.048 3,964,597 -0.02(-0.28%)
Dec 09, 2019 7.106 7.165 7.067 7.067 3,840,016 -0.01(-0.14%)
Dec 06, 2019 7.097 7.116 7.038 7.077 2,160,175 +0.04(+0.56%)
Dec 05, 2019 7.057 7.087 6.999 7.038 2,989,800 +0.01(+0.14%)
Dec 04, 2019 6.920 7.077 6.910 7.028 4,081,045 +0.11(+1.56%)
Dec 03, 2019 6.930 6.940 6.871 6.920 4,981,861 -0.13(-1.81%)
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