Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.020 USD -0.040 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 3.100 3.100 3.000 3.050 111,954 -0.05(-1.61%)
Jan 31, 2017 3.100 3.100 3.000 3.100 297,954 +0.00(+0.00%)
Jan 30, 2017 3.150 3.150 3.050 3.100 217,199 -0.05(-1.59%)
Jan 27, 2017 3.200 3.200 3.100 3.150 77,052 -0.05(-1.56%)
Jan 26, 2017 3.200 3.250 3.150 3.200 150,105 +0.03(+0.79%)
Jan 25, 2017 3.050 3.200 3.000 3.175 165,787 +0.12(+4.10%)
Jan 24, 2017 3.150 3.200 3.000 3.050 190,903 -0.05(-1.61%)
Jan 23, 2017 3.100 3.125 3.000 3.100 120,297 -0.05(-1.59%)
Jan 20, 2017 3.100 3.150 2.950 3.150 287,441 +0.10(+3.28%)
Jan 19, 2017 3.250 3.385 2.800 3.050 984,056 +0.05(+1.67%)
Jan 18, 2017 3.050 3.100 2.950 3.000 197,213 -0.08(-2.44%)
Jan 17, 2017 3.200 3.200 2.955 3.075 232,788 -0.12(-3.91%)
Jan 13, 2017 3.200 3.200 3.200 0 -0.05(-1.54%)
Jan 12, 2017 3.400 3.450 3.200 3.250 350,262 -0.15(-4.41%)
Jan 11, 2017 3.450 3.550 3.350 3.400 454,137 -0.05(-1.45%)
Jan 10, 2017 3.300 3.450 3.250 3.450 402,001 +0.15(+4.55%)
Jan 09, 2017 3.300 3.325 3.150 3.300 321,850 +0.00(+0.00%)
Jan 06, 2017 3.200 3.332 3.163 3.300 379,310 +0.10(+3.12%)
Jan 05, 2017 3.250 3.250 3.200 3.200 137,884 +0.00(+0.00%)
Jan 04, 2017 3.250 3.250 3.200 3.200 234,562 -0.05(-1.54%)
Jan 03, 2017 3.150 3.250 3.025 3.250 390,752 +0.10(+3.17%)
Dec 30, 2016 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 29, 2016 3.150 3.211 3.100 3.150 174,877 +0.05(+1.61%)
Dec 28, 2016 3.050 3.200 2.850 3.100 303,953 +0.00(+0.00%)
Dec 27, 2016 2.900 3.150 2.900 3.100 357,213 +0.25(+8.77%)
Dec 23, 2016 2.850 2.850 2.850 0 +0.15(+5.56%)
Dec 22, 2016 2.700 2.850 2.600 2.700 208,145 +0.05(+1.89%)
Dec 21, 2016 2.800 2.950 2.550 2.650 580,163 -0.15(-5.36%)
Dec 20, 2016 3.000 3.000 2.750 2.800 188,677 -0.05(-1.75%)
Dec 19, 2016 3.000 3.150 2.850 2.850 248,328 -0.20(-6.56%)
Dec 16, 2016 3.200 3.300 3.000 3.050 295,836 -0.10(-3.17%)
Dec 15, 2016 3.000 3.150 2.900 3.150 353,662 +0.10(+3.28%)
Dec 14, 2016 3.300 3.350 3.050 3.050 501,595 -0.15(-4.69%)
Dec 13, 2016 2.950 3.350 2.950 3.200 986,623 +0.25(+8.47%)
Dec 12, 2016 2.850 2.950 2.850 2.950 106,024 +0.10(+3.51%)
Dec 09, 2016 2.750 2.900 2.700 2.850 273,400 +0.10(+3.64%)
Dec 08, 2016 2.800 2.895 2.750 2.750 159,183 -0.10(-3.51%)
Dec 07, 2016 2.900 2.925 2.850 2.850 68,674 -0.10(-3.39%)
Dec 06, 2016 2.900 3.000 2.800 2.950 107,412 +0.05(+1.72%)
Dec 05, 2016 2.750 2.900 2.750 2.900 119,921 +0.10(+3.57%)
Dec 02, 2016 2.850 2.950 2.800 2.800 63,304 -0.05(-1.75%)
Dec 01, 2016 2.800 2.900 2.795 2.850 99,182 +0.05(+1.79%)
Nov 30, 2016 2.850 2.950 2.800 2.800 76,066 -0.05(-1.75%)
Nov 29, 2016 2.850 2.950 2.850 2.850 105,320 +0.00(+0.00%)
Nov 28, 2016 2.900 3.000 2.850 2.850 83,181 -0.10(-3.39%)
Nov 25, 2016 3.000 3.000 2.900 2.950 48,922 +0.05(+1.72%)
Nov 23, 2016 2.900 2.900 2.900 0 -0.05(-1.69%)
Nov 22, 2016 3.000 3.000 2.900 2.950 131,289 +0.00(+0.00%)
Nov 21, 2016 2.900 3.050 2.900 2.950 130,925 +0.08(+2.61%)
Nov 18, 2016 2.800 2.945 2.750 2.875 106,916 +0.12(+4.55%)
Nov 17, 2016 2.800 2.800 2.750 2.750 97,341 +0.00(+0.00%)
Nov 16, 2016 2.750 2.874 2.750 2.750 106,940 -0.05(-1.79%)
Nov 15, 2016 2.800 2.910 2.700 2.800 363,816 -0.10(-3.45%)
Nov 14, 2016 2.800 2.950 2.800 2.900 155,271 +0.10(+3.57%)
Nov 11, 2016 2.750 2.850 2.705 2.800 76,002 +0.05(+1.82%)
Nov 10, 2016 2.900 2.900 2.700 2.750 133,947 -0.05(-1.79%)
Nov 09, 2016 2.700 2.705 2.650 2.800 191,015 +0.05(+1.82%)
Nov 08, 2016 2.550 2.750 2.550 2.750 76,921 +0.20(+7.84%)
Nov 07, 2016 2.600 2.800 2.550 2.550 163,561 +0.00(+0.00%)
Nov 04, 2016 2.500 2.700 2.500 2.550 78,732 +0.05(+2.00%)
Nov 03, 2016 2.550 2.600 2.500 2.500 105,914 +0.00(+0.00%)
Nov 02, 2016 2.500 2.600 2.500 2.500 83,464 -0.03(-1.00%)
Nov 01, 2016 2.550 2.650 2.500 2.525 67,335 -0.05(-1.93%)
Oct 31, 2016 2.650 2.700 2.550 2.575 130,357 -0.12(-4.63%)
Oct 28, 2016 2.450 2.790 2.450 2.700 340,485 +0.20(+8.00%)
Oct 27, 2016 2.700 2.700 2.400 2.500 330,622 -0.20(-7.41%)
Oct 26, 2016 2.800 2.800 2.650 2.700 620,658 -0.10(-3.57%)
Oct 25, 2016 2.850 2.850 2.650 2.800 137,183 +0.10(+3.70%)
Oct 24, 2016 2.850 2.900 2.600 2.700 256,363 -0.10(-3.57%)
Oct 21, 2016 2.820 2.820 2.760 2.800 114,047 -0.02(-0.71%)
Oct 20, 2016 2.800 2.840 2.720 2.820 114,407 +0.05(+1.81%)
Oct 19, 2016 2.770 2.790 2.720 2.770 117,135 +0.02(+0.73%)
Oct 18, 2016 2.800 2.960 2.730 2.750 124,543 +0.01(+0.36%)
Oct 17, 2016 2.800 2.800 2.680 2.740 204,125 -0.03(-1.08%)
Oct 14, 2016 2.830 2.880 2.750 2.770 236,728 -0.09(-3.15%)
Oct 13, 2016 2.880 2.900 2.760 2.860 265,769 -0.04(-1.38%)
Oct 12, 2016 3.000 3.050 2.860 2.900 321,657 -0.12(-3.97%)
Oct 11, 2016 3.150 3.216 2.960 3.020 393,251 -0.13(-4.13%)
Oct 10, 2016 3.120 3.180 3.060 3.150 310,169 +0.04(+1.29%)
Oct 07, 2016 3.130 3.180 3.070 3.110 333,003 -0.01(-0.32%)
Oct 06, 2016 3.250 3.317 3.060 3.120 398,977 -0.14(-4.29%)
Oct 05, 2016 3.380 3.390 3.210 3.260 341,180 -0.06(-1.81%)
Oct 04, 2016 3.360 3.390 3.300 3.320 239,037 -0.03(-0.90%)
Oct 03, 2016 3.400 3.450 3.270 3.350 263,939 -0.08(-2.33%)
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%)
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