Financial News

Exact Sciences Cor (NQ: EXAS )

102.03 USD -2.62 (-2.50%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.49 15.71 15.01 15.58 1,672,464 +0.10(+0.65%)
Oct 28, 2016 15.22 16.18 15.06 15.48 2,862,534 +0.21(+1.38%)
Oct 27, 2016 17.01 17.20 15.20 15.27 4,256,399 -1.46(-8.73%)
Oct 26, 2016 18.69 18.89 16.26 16.73 10,487,065 -2.86(-14.60%)
Oct 25, 2016 20.02 20.12 19.32 19.59 2,766,265 -0.53(-2.63%)
Oct 24, 2016 19.81 20.18 19.65 20.12 1,822,595 +0.30(+1.51%)
Oct 21, 2016 19.80 20.13 19.65 19.82 1,871,465 -0.32(-1.61%)
Oct 20, 2016 19.44 20.40 19.44 20.14 1,829,559 +0.70(+3.63%)
Oct 19, 2016 19.75 19.80 18.98 19.44 1,599,696 -0.31(-1.57%)
Oct 18, 2016 20.00 20.32 19.68 19.75 1,984,720 +0.02(+0.10%)
Oct 17, 2016 18.72 19.79 18.58 19.73 3,105,908 +1.40(+7.64%)
Oct 14, 2016 18.63 18.99 18.14 18.33 2,226,567 -0.21(-1.13%)
Oct 13, 2016 18.09 18.70 18.07 18.54 1,121,773 +0.06(+0.32%)
Oct 12, 2016 19.20 19.22 18.46 18.48 1,646,050 -0.76(-3.95%)
Oct 11, 2016 19.61 19.84 19.08 19.24 1,443,549 -0.59(-2.98%)
Oct 10, 2016 19.42 19.90 19.32 19.83 1,218,176 +0.55(+2.85%)
Oct 07, 2016 19.25 19.59 18.93 19.28 1,261,227 +0.06(+0.31%)
Oct 06, 2016 18.67 19.55 18.33 19.22 2,031,479 +0.39(+2.07%)
Oct 05, 2016 18.93 19.14 18.76 18.83 1,296,760 +0.02(+0.11%)
Oct 04, 2016 19.17 19.78 18.64 18.81 2,419,824 -0.04(-0.21%)
Oct 03, 2016 18.32 19.53 17.82 18.85 5,548,562 +0.28(+1.51%)
Sep 30, 2016 17.79 18.70 17.69 18.57 2,742,779 +0.89(+5.03%)
Sep 29, 2016 18.75 19.01 17.60 17.68 4,160,249 -1.22(-6.46%)
Sep 28, 2016 19.32 19.56 18.69 18.90 2,235,602 -0.44(-2.28%)
Sep 27, 2016 19.46 19.90 19.16 19.34 2,201,914 -0.10(-0.51%)
Sep 26, 2016 20.00 20.13 19.38 19.44 2,395,833 -0.72(-3.57%)
Sep 23, 2016 21.34 21.37 19.21 20.16 3,543,565 -1.29(-6.01%)
Sep 22, 2016 21.68 22.21 21.42 21.45 2,174,039 -0.01(-0.05%)
Sep 21, 2016 21.09 21.56 20.55 21.46 2,378,636 +0.56(+2.68%)
Sep 20, 2016 20.42 21.30 20.42 20.90 2,507,800 +0.59(+2.90%)
Sep 19, 2016 19.56 20.49 19.33 20.31 2,455,012 +0.91(+4.69%)
Sep 16, 2016 19.00 19.77 18.99 19.40 3,903,507 +0.14(+0.73%)
Sep 15, 2016 18.77 19.36 18.62 19.26 1,673,764 +0.43(+2.28%)
Sep 14, 2016 18.76 18.95 18.49 18.83 2,749,894 +0.12(+0.64%)
Sep 13, 2016 18.85 19.04 18.45 18.71 2,299,777 -0.36(-1.89%)
Sep 12, 2016 18.17 19.08 17.61 19.07 3,094,583 +0.24(+1.27%)
Sep 09, 2016 19.46 19.63 18.79 18.83 2,077,323 -0.91(-4.61%)
Sep 08, 2016 19.47 19.95 19.14 19.74 1,526,532 +0.31(+1.60%)
Sep 07, 2016 19.08 20.05 19.08 19.43 2,605,594 +0.41(+2.16%)
Sep 06, 2016 18.84 19.43 18.69 19.02 2,098,017 +0.38(+2.04%)
Sep 02, 2016 18.18 18.64 18.64 18.64 2,207,500 +0.44(+2.45%)
Sep 01, 2016 18.85 18.85 17.87 18.20 2,586,072 -0.27(-1.49%)
Aug 31, 2016 18.94 18.94 18.24 18.47 3,044,187 -0.46(-2.43%)
Aug 30, 2016 19.53 19.80 18.78 18.93 1,691,991 -0.57(-2.92%)
Aug 29, 2016 19.23 19.78 19.17 19.50 1,567,578 +0.31(+1.62%)
Aug 26, 2016 18.77 19.42 18.72 19.19 1,931,293 +0.14(+0.73%)
Aug 25, 2016 19.00 19.55 18.53 19.05 2,723,437 +0.08(+0.42%)
Aug 24, 2016 20.34 20.41 18.58 18.97 4,337,278 -1.46(-7.15%)
Aug 23, 2016 20.83 21.05 20.31 20.43 2,205,862 -0.37(-1.78%)
Aug 22, 2016 20.61 20.83 20.13 20.80 1,971,933 +0.14(+0.68%)
Aug 19, 2016 21.00 21.03 20.45 20.66 1,781,902 -0.23(-1.10%)
Aug 18, 2016 20.16 20.98 20.04 20.89 2,131,908 +0.75(+3.72%)
Aug 17, 2016 20.32 20.49 19.92 20.14 2,692,640 -0.09(-0.44%)
Aug 16, 2016 21.21 21.37 19.30 20.23 5,231,961 -1.26(-5.86%)
Aug 15, 2016 21.93 22.80 21.48 21.49 5,246,626 +0.30(+1.42%)
Aug 12, 2016 20.80 21.39 20.46 21.19 4,595,142 +0.35(+1.68%)
Aug 11, 2016 19.55 21.00 19.45 20.84 5,179,926 +1.39(+7.15%)
Aug 10, 2016 19.23 19.71 18.73 19.45 5,479,288 +0.14(+0.73%)
Aug 09, 2016 19.55 19.55 19.10 19.31 2,431,447 -0.08(-0.41%)
Aug 08, 2016 19.31 19.54 18.71 19.39 3,930,459 +0.14(+0.73%)
Aug 05, 2016 19.21 19.64 19.06 19.25 4,589,999 +0.25(+1.32%)
Aug 04, 2016 18.28 19.09 18.28 19.00 4,425,251 +0.71(+3.88%)
Aug 03, 2016 17.70 18.35 17.51 18.29 3,271,945 +0.54(+3.04%)
Aug 02, 2016 18.23 18.24 17.17 17.75 4,009,877 -0.36(-1.99%)
Aug 01, 2016 17.57 18.79 17.46 18.11 7,265,517 +0.73(+4.20%)
Jul 29, 2016 17.31 17.64 16.84 17.38 4,515,159 +0.06(+0.35%)
Jul 28, 2016 16.00 17.50 15.95 17.32 19,218,151 +0.50(+2.97%)
Jul 27, 2016 16.65 16.90 15.46 16.82 10,999,879 +0.61(+3.76%)
Jul 26, 2016 14.66 17.47 14.57 16.21 29,840,901 +3.75(+30.10%)
Jul 25, 2016 12.50 12.66 11.96 12.46 3,897,106 -0.02(-0.16%)
Jul 22, 2016 12.15 12.56 11.98 12.48 2,597,270 +0.34(+2.76%)
Jul 21, 2016 12.59 12.75 11.99 12.14 3,762,719 -0.46(-3.69%)
Jul 20, 2016 12.75 13.06 12.47 12.61 3,550,504 -0.12(-0.94%)
Jul 19, 2016 12.80 13.40 12.61 12.73 2,074,954 -0.06(-0.47%)
Jul 18, 2016 13.08 13.11 12.63 12.79 2,259,197 -0.23(-1.77%)
Jul 15, 2016 12.89 13.10 12.59 13.02 2,403,880 +0.21(+1.64%)
Jul 14, 2016 13.20 13.28 12.51 12.81 2,707,988 -0.29(-2.21%)
Jul 13, 2016 13.74 14.24 13.06 13.10 5,891,226 -0.35(-2.60%)
Jul 12, 2016 12.66 13.68 12.36 13.45 7,850,214 +0.85(+6.75%)
Jul 11, 2016 12.73 12.83 12.19 12.60 2,447,602 +0.17(+1.37%)
Jul 08, 2016 12.21 12.71 12.11 12.43 3,490,776 +0.23(+1.89%)
Jul 07, 2016 12.50 12.94 12.03 12.20 5,335,960 +0.34(+2.87%)
Jul 05, 2016 12.10 12.19 11.48 11.86 4,484,943 -0.45(-3.66%)
Jul 01, 2016 12.29 12.31 12.31 12.31 5,119,000 +0.06(+0.49%)
Jun 30, 2016 11.25 13.20 11.25 12.25 10,531,313 +0.96(+8.50%)
Jun 29, 2016 11.31 11.38 10.95 11.29 2,787,925 +0.09(+0.80%)
Jun 28, 2016 11.14 11.46 10.95 11.20 4,535,880 +0.44(+4.09%)
Jun 27, 2016 11.50 11.86 10.54 10.76 6,047,943 -0.78(-6.76%)
Jun 24, 2016 10.54 11.64 10.46 11.54 7,038,711 +0.45(+4.06%)
Jun 23, 2016 10.50 11.23 10.27 11.09 6,063,354 +0.74(+7.15%)
Jun 22, 2016 10.05 10.75 10.03 10.35 5,714,051 +0.36(+3.60%)
Jun 21, 2016 10.84 10.91 9.910 9.990 6,374,925 -0.85(-7.84%)
Jun 20, 2016 11.19 11.49 10.68 10.84 6,864,274 -0.13(-1.19%)
Jun 17, 2016 10.90 11.28 10.39 10.97 15,917,974 -0.28(-2.49%)
Jun 16, 2016 10.03 11.42 9.730 11.25 36,624,104 +1.92(+20.58%)
Jun 15, 2016 11.02 11.24 8.830 9.330 39,292,417 -0.06(-0.64%)
Jun 14, 2016 7.040 9.730 7.020 9.390 22,283,889 +2.35(+33.38%)
Jun 13, 2016 6.990 7.200 6.940 7.040 1,355,582 +0.05(+0.72%)
Jun 10, 2016 7.120 7.120 6.900 6.990 1,226,154 -0.17(-2.37%)
Jun 09, 2016 7.310 7.490 7.120 7.160 1,441,466 -0.24(-3.24%)
Jun 08, 2016 7.200 7.420 7.150 7.400 1,394,634 +0.24(+3.35%)
Jun 07, 2016 7.400 7.630 7.160 7.160 1,999,376 -0.27(-3.63%)
Jun 06, 2016 6.910 7.470 6.780 7.430 1,861,533 +0.54(+7.84%)
Jun 03, 2016 6.910 6.985 6.740 6.890 1,651,981 +0.01(+0.15%)
Jun 02, 2016 6.630 6.935 6.580 6.880 1,759,433 +0.20(+2.99%)
Jun 01, 2016 6.780 6.790 6.450 6.680 1,479,483 +0.04(+0.60%)
May 31, 2016 6.520 6.670 6.390 6.640 2,176,038 +0.14(+2.15%)
May 27, 2016 5.950 6.500 6.500 6.500 1,702,200 +0.55(+9.24%)
May 26, 2016 6.130 6.170 5.940 5.950 852,144 -0.17(-2.78%)
May 25, 2016 6.260 6.400 6.030 6.120 1,711,308 -0.10(-1.61%)
May 24, 2016 5.720 6.225 5.720 6.220 2,791,364 +0.58(+10.28%)
May 23, 2016 5.570 5.700 5.530 5.640 814,941 +0.07(+1.26%)
May 20, 2016 5.500 5.620 5.430 5.570 720,520 +0.11(+2.01%)
May 19, 2016 5.450 5.570 5.360 5.460 767,209 -0.02(-0.36%)
May 18, 2016 5.500 5.580 5.400 5.480 811,990 -0.04(-0.72%)
May 17, 2016 5.520 5.710 5.440 5.520 1,187,075 -0.04(-0.72%)
May 16, 2016 5.740 5.800 5.530 5.560 1,047,289 -0.12(-2.11%)
May 13, 2016 5.460 5.680 5.410 5.680 1,297,767 +0.22(+4.03%)
May 12, 2016 5.730 5.750 5.436 5.460 1,204,276 -0.23(-4.04%)
May 11, 2016 5.920 6.050 5.690 5.690 1,157,192 -0.27(-4.53%)
May 10, 2016 5.980 6.030 5.760 5.960 1,209,186 +0.03(+0.51%)
May 09, 2016 5.930 6.185 5.900 5.930 1,448,521 +0.01(+0.17%)
May 06, 2016 5.840 6.130 5.780 5.920 1,140,703 +0.04(+0.68%)
May 05, 2016 5.880 5.990 5.730 5.880 1,100,409 +0.07(+1.20%)
May 04, 2016 6.100 6.260 5.690 5.810 3,273,634 -0.54(-8.50%)
May 03, 2016 7.210 7.230 6.330 6.350 4,617,712 -0.64(-9.16%)
May 02, 2016 7.030 7.110 6.880 6.990 1,426,274 -0.03(-0.43%)
Apr 29, 2016 7.100 7.280 6.850 7.020 1,551,455 -0.11(-1.54%)
Apr 28, 2016 7.360 7.560 7.070 7.130 1,121,873 -0.25(-3.39%)
Apr 27, 2016 7.280 7.460 7.200 7.380 1,120,470 +0.08(+1.10%)
Apr 26, 2016 7.500 7.555 7.104 7.300 1,218,259 -0.11(-1.48%)
Apr 25, 2016 7.840 7.955 7.380 7.410 1,576,422 -0.45(-5.73%)
Apr 22, 2016 7.830 7.980 7.710 7.860 970,629 +0.04(+0.51%)
Apr 21, 2016 7.550 8.040 7.515 7.820 1,704,524 +0.22(+2.89%)
Apr 20, 2016 7.520 7.705 7.426 7.600 1,870,373 +0.11(+1.47%)
Apr 19, 2016 7.800 8.458 7.170 7.490 4,203,325 -0.31(-3.97%)
Apr 18, 2016 7.410 8.250 7.300 7.800 2,576,891 +0.44(+5.98%)
Apr 15, 2016 7.430 7.520 7.300 7.360 815,228 -0.10(-1.34%)
Apr 14, 2016 7.420 7.640 7.390 7.460 1,019,900 +0.00(+0.00%)
Apr 13, 2016 7.220 7.473 6.880 7.460 2,646,951 +0.34(+4.78%)
Apr 12, 2016 6.790 7.230 6.680 7.120 1,355,251 +0.32(+4.71%)
Apr 11, 2016 7.030 7.240 6.770 6.800 1,309,346 -0.18(-2.58%)
Apr 08, 2016 7.340 7.434 6.940 6.980 1,545,004 -0.27(-3.72%)
Apr 07, 2016 7.350 7.510 7.130 7.250 3,213,543 -0.14(-1.89%)
Apr 06, 2016 7.200 7.520 7.170 7.390 2,289,324 +0.23(+3.21%)
Apr 05, 2016 7.010 7.300 6.950 7.160 2,169,928 +0.08(+1.13%)
Apr 04, 2016 6.970 7.360 6.940 7.080 2,002,796 +0.12(+1.72%)
Apr 01, 2016 6.640 6.980 6.570 6.960 1,530,010 +0.22(+3.26%)
Mar 31, 2016 6.480 6.825 6.410 6.740 1,595,232 +0.27(+4.17%)
Mar 30, 2016 6.410 6.630 6.395 6.470 1,597,653 +0.10(+1.57%)
Mar 29, 2016 6.150 6.400 5.980 6.370 1,654,569 +0.19(+3.07%)
Mar 28, 2016 6.170 6.330 6.060 6.180 1,029,744 +0.02(+0.32%)
Mar 24, 2016 6.000 6.160 6.160 6.160 1,096,300 +0.07(+1.15%)
Mar 23, 2016 6.260 6.460 6.090 6.090 1,506,249 -0.14(-2.25%)
Mar 22, 2016 6.350 6.470 6.210 6.230 1,590,829 -0.07(-1.11%)
Mar 21, 2016 6.260 6.450 6.180 6.300 1,248,695 +0.02(+0.32%)
Mar 18, 2016 6.250 6.540 6.060 6.280 5,081,833 +0.08(+1.29%)
Mar 17, 2016 6.000 6.340 5.785 6.200 1,916,300 +0.19(+3.16%)
Mar 16, 2016 6.140 6.250 5.840 6.010 1,554,330 -0.15(-2.44%)
Mar 15, 2016 6.380 6.390 6.020 6.160 1,707,815 -0.30(-4.64%)
Mar 14, 2016 6.320 6.610 6.290 6.460 1,440,981 +0.11(+1.73%)
Mar 11, 2016 6.000 6.360 5.870 6.350 1,452,763 +0.42(+7.08%)
Mar 10, 2016 6.190 6.390 5.760 5.930 1,611,186 -0.26(-4.20%)
Mar 09, 2016 6.400 6.540 6.110 6.190 1,834,947 -0.16(-2.52%)
Mar 08, 2016 6.700 6.710 6.310 6.350 2,681,475 -0.36(-5.37%)
Mar 07, 2016 5.940 6.775 5.850 6.710 3,929,905 +0.76(+12.77%)
Mar 04, 2016 5.630 6.240 5.530 5.950 4,391,924 +0.42(+7.59%)
Mar 03, 2016 5.410 5.730 5.240 5.530 3,964,508 +0.13(+2.41%)
Mar 02, 2016 4.980 5.480 4.930 5.400 5,391,097 +0.46(+9.31%)
Mar 01, 2016 5.050 5.180 4.670 4.940 6,007,441 -0.09(-1.79%)
Feb 29, 2016 5.740 5.740 5.020 5.030 3,276,910 -0.67(-11.75%)
Feb 26, 2016 5.810 5.878 5.650 5.700 2,370,097 -0.10(-1.72%)
Feb 25, 2016 5.600 5.830 5.220 5.800 4,792,922 -0.07(-1.19%)
Feb 24, 2016 6.590 6.850 5.780 5.870 5,769,209 -0.54(-8.42%)
Feb 23, 2016 6.450 6.510 6.280 6.410 1,946,238 -0.06(-0.93%)
Feb 22, 2016 6.400 6.490 6.210 6.470 1,594,647 +0.22(+3.52%)
Feb 19, 2016 6.030 6.260 5.830 6.250 1,185,110 +0.21(+3.48%)
Feb 18, 2016 6.590 6.690 6.010 6.040 1,372,068 -0.57(-8.62%)
Feb 17, 2016 6.140 6.620 6.140 6.610 1,655,057 +0.47(+7.65%)
Feb 16, 2016 5.960 6.180 5.900 6.140 1,063,061 +0.27(+4.60%)
Feb 12, 2016 5.910 5.870 5.870 5.870 1,212,900 +0.03(+0.51%)
Feb 11, 2016 5.450 5.960 5.370 5.840 1,707,761 +0.27(+4.85%)
Feb 10, 2016 5.680 5.900 5.520 5.570 1,385,204 -0.02(-0.36%)
Feb 09, 2016 5.910 6.224 5.540 5.590 2,434,980 -0.41(-6.83%)
Feb 08, 2016 6.200 6.460 5.840 6.000 1,919,527 -0.28(-4.46%)
Feb 05, 2016 6.560 6.750 6.240 6.280 1,530,822 -0.35(-5.28%)
Feb 04, 2016 6.370 6.850 6.320 6.630 1,264,095 +0.19(+2.95%)
Feb 03, 2016 6.260 6.480 5.950 6.440 1,293,291 +0.21(+3.37%)
Feb 02, 2016 6.360 6.478 6.190 6.230 1,502,410 -0.25(-3.86%)
Feb 01, 2016 6.550 6.630 6.370 6.480 1,492,913 -0.09(-1.37%)
Jan 29, 2016 6.270 6.660 6.230 6.570 2,498,274 +0.34(+5.46%)
Jan 28, 2016 6.640 6.730 6.180 6.230 1,770,739 -0.37(-5.61%)
Jan 27, 2016 6.670 6.860 6.470 6.600 1,641,026 -0.07(-1.05%)
Jan 26, 2016 6.420 6.790 6.210 6.670 1,476,163 +0.37(+5.87%)
Jan 25, 2016 6.340 6.680 6.265 6.300 2,047,652 -0.07(-1.10%)
Jan 22, 2016 6.450 6.590 6.250 6.370 1,597,182 +0.01(+0.16%)
Jan 21, 2016 6.280 6.820 6.220 6.360 2,165,955 +0.11(+1.68%)
Jan 20, 2016 6.080 6.330 5.770 6.255 3,262,181 -0.00(-0.08%)
Jan 19, 2016 6.700 6.740 6.050 6.260 1,968,769 -0.36(-5.44%)
Jan 15, 2016 6.760 6.620 6.620 6.620 1,848,700 -0.37(-5.29%)
Jan 14, 2016 6.960 7.190 6.630 6.990 2,652,242 +0.29(+4.33%)
Jan 13, 2016 7.360 7.530 6.650 6.700 3,280,031 -0.64(-8.72%)
Jan 12, 2016 7.100 7.350 6.810 7.340 2,576,679 +0.35(+5.01%)
Jan 11, 2016 7.750 7.775 6.850 6.990 3,300,663 -0.99(-12.41%)
Jan 08, 2016 8.230 8.480 7.760 7.980 2,468,721 -0.17(-2.09%)
Jan 07, 2016 7.950 8.500 7.810 8.150 2,086,876 +0.03(+0.37%)
Jan 06, 2016 8.330 8.490 7.770 8.120 3,095,705 -0.38(-4.47%)
Jan 05, 2016 9.050 9.220 8.440 8.500 2,458,504 -0.50(-5.56%)
Jan 04, 2016 8.980 9.110 8.480 9.000 2,326,376 -0.23(-2.49%)
Dec 31, 2015 9.300 9.230 9.230 9.230 1,483,800 -0.13(-1.39%)
Dec 30, 2015 9.760 9.880 9.285 9.360 1,572,060 -0.46(-4.68%)
Dec 29, 2015 9.640 9.960 9.460 9.820 2,671,059 +0.27(+2.83%)
Dec 28, 2015 9.510 10.00 9.420 9.550 1,651,345 +0.04(+0.42%)
Dec 24, 2015 9.710 9.510 9.510 9.510 532,400 -0.19(-1.96%)
Dec 23, 2015 9.450 9.740 9.390 9.700 1,608,203 +0.30(+3.19%)
Dec 22, 2015 9.310 9.580 9.130 9.400 1,364,082 +0.10(+1.08%)
Dec 21, 2015 9.100 9.485 8.907 9.300 1,959,641 +0.33(+3.68%)
Dec 18, 2015 9.000 9.788 8.880 8.970 8,642,827 +0.03(+0.34%)
Dec 17, 2015 8.850 9.190 8.810 8.940 1,809,437 +0.07(+0.79%)
Dec 16, 2015 8.470 8.885 8.270 8.870 1,413,267 +0.53(+6.35%)
Dec 15, 2015 8.110 8.400 7.880 8.340 1,430,770 +0.34(+4.25%)
Dec 14, 2015 8.010 8.320 7.820 8.000 1,429,185 -0.01(-0.12%)
Dec 11, 2015 7.970 8.250 7.970 8.010 1,384,258 -0.17(-2.08%)
Dec 10, 2015 8.040 8.220 7.775 8.180 1,798,093 +0.12(+1.49%)
Dec 09, 2015 8.400 8.550 7.950 8.060 2,274,240 -0.35(-4.16%)
Dec 08, 2015 8.120 8.460 8.040 8.410 1,793,972 +0.19(+2.31%)
Dec 07, 2015 8.550 8.600 8.200 8.220 1,666,893 -0.37(-4.31%)
Dec 04, 2015 8.500 8.610 8.370 8.590 1,130,888 +0.11(+1.30%)
Dec 03, 2015 8.920 8.990 8.320 8.480 1,610,346 -0.37(-4.18%)
Dec 02, 2015 9.200 9.250 8.810 8.850 1,097,547 -0.26(-2.85%)
Dec 01, 2015 9.120 9.290 8.750 9.110 1,702,741 +0.02(+0.22%)
Nov 30, 2015 9.370 9.440 8.970 9.090 2,098,793 -0.14(-1.52%)
Nov 27, 2015 8.870 9.730 8.870 9.230 1,604,048 +0.34(+3.82%)
Nov 25, 2015 9.070 8.890 8.890 8.890 1,764,100 -0.20(-2.20%)
Nov 24, 2015 9.580 9.690 8.770 9.090 2,578,864 -0.60(-6.19%)
Nov 23, 2015 9.400 9.854 9.350 9.690 1,306,775 +0.19(+2.00%)
Nov 20, 2015 9.660 9.860 9.250 9.500 2,045,825 -0.16(-1.66%)
Nov 19, 2015 9.590 10.09 9.500 9.660 1,543,064 +0.02(+0.21%)
Nov 18, 2015 9.440 9.650 9.250 9.640 1,580,013 +0.18(+1.90%)
Nov 17, 2015 9.590 9.800 9.350 9.460 1,523,311 +0.00(+0.00%)
Nov 16, 2015 9.410 9.600 9.330 9.460 1,654,799 +0.07(+0.75%)
Nov 13, 2015 9.200 9.600 9.150 9.390 1,719,326 +0.12(+1.29%)
Nov 12, 2015 9.540 9.583 9.150 9.270 1,785,108 -0.33(-3.44%)
Nov 11, 2015 9.630 9.910 9.540 9.600 1,527,789 -0.18(-1.84%)
Nov 10, 2015 9.330 9.830 9.220 9.780 1,733,089 +0.39(+4.15%)
Nov 09, 2015 9.660 9.760 9.110 9.390 2,250,601 -0.26(-2.74%)
Nov 06, 2015 9.800 9.960 9.530 9.655 2,325,441 -0.35(-3.45%)
Nov 05, 2015 9.870 10.34 9.640 10.00 3,915,820 +0.27(+2.77%)
Nov 04, 2015 9.840 10.20 9.660 9.730 3,151,707 -0.16(-1.62%)
Nov 03, 2015 9.870 10.43 9.570 9.890 6,959,980 -0.04(-0.40%)
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