Financial News

Crispr Therapeutics Ag (NQ: CRSP )

95.56 USD -1.50 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 149.60 169.76 146.70 161.89 5,852,023 +11.40(+7.58%)
Jun 29, 2021 151.01 153.24 145.29 150.49 1,813,445 -1.14(-0.75%)
Jun 28, 2021 156.71 157.00 148.36 151.63 4,260,705 +9.11(+6.39%)
Jun 25, 2021 138.70 143.00 135.82 142.52 1,469,479 +4.64(+3.37%)
Jun 24, 2021 132.23 139.66 131.90 137.88 1,684,701 +7.20(+5.51%)
Jun 23, 2021 129.00 132.90 128.63 130.68 961,564 +1.48(+1.15%)
Jun 22, 2021 128.99 131.51 127.13 129.20 886,063 -0.42(-0.32%)
Jun 21, 2021 126.84 130.41 124.80 129.62 1,022,772 +1.79(+1.40%)
Jun 18, 2021 124.50 128.00 124.50 127.83 1,241,986 +0.56(+0.44%)
Jun 17, 2021 123.02 128.76 122.59 127.27 1,325,539 +3.36(+2.71%)
Jun 16, 2021 123.37 125.23 119.57 123.91 1,065,794 +0.29(+0.23%)
Jun 15, 2021 128.27 128.27 122.19 123.62 1,068,315 -5.14(-3.99%)
Jun 14, 2021 129.20 130.39 127.30 128.76 1,092,391 +1.76(+1.39%)
Jun 11, 2021 129.18 129.99 124.70 127.00 1,547,929 +3.29(+2.66%)
Jun 10, 2021 118.32 124.15 118.32 123.71 1,166,601 +3.73(+3.11%)
Jun 09, 2021 120.00 122.27 119.29 119.98 805,029 +1.07(+0.90%)
Jun 08, 2021 121.46 122.64 115.01 118.91 865,058 -0.29(-0.24%)
Jun 07, 2021 114.02 120.45 112.48 119.20 1,193,337 +5.91(+5.22%)
Jun 04, 2021 110.76 114.55 110.76 113.29 665,897 +3.46(+3.15%)
Jun 03, 2021 112.94 114.99 109.68 109.83 1,066,828 -4.91(-4.28%)
Jun 02, 2021 115.18 117.24 112.65 114.74 880,560 -1.06(-0.92%)
Jun 01, 2021 119.44 119.82 114.76 115.80 800,916 -2.38(-2.01%)
May 28, 2021 118.01 123.16 117.93 118.18 935,552 -0.22(-0.19%)
May 27, 2021 118.01 119.26 115.36 118.40 742,272 -0.12(-0.10%)
May 26, 2021 117.00 118.61 115.75 118.52 700,523 +2.22(+1.91%)
May 25, 2021 115.50 118.42 114.62 116.30 756,075 +0.70(+0.61%)
May 24, 2021 116.96 118.16 115.40 115.60 781,452 +0.03(+0.03%)
May 21, 2021 118.81 119.01 115.18 115.57 958,472 -2.08(-1.77%)
May 20, 2021 112.47 119.54 112.04 117.65 1,353,402 +7.09(+6.41%)
May 19, 2021 107.39 111.45 106.75 110.56 1,130,247 -2.10(-1.86%)
May 18, 2021 109.67 115.36 108.00 112.66 1,426,173 +3.44(+3.15%)
May 17, 2021 106.82 109.57 104.69 109.22 1,161,640 +2.58(+2.42%)
May 14, 2021 101.87 108.42 101.82 106.64 1,424,732 +5.64(+5.58%)
May 13, 2021 101.63 104.88 95.96 101.00 1,864,176 +0.16(+0.16%)
May 12, 2021 101.41 104.34 99.02 100.84 1,370,155 -2.70(-2.61%)
May 11, 2021 96.18 106.35 95.11 103.54 2,401,716 +2.08(+2.05%)
May 10, 2021 107.01 107.10 100.63 101.46 1,697,587 -6.24(-5.79%)
May 07, 2021 110.30 114.32 107.38 107.70 1,582,540 -0.14(-0.13%)
May 06, 2021 112.51 112.52 104.30 107.84 2,590,316 -6.06(-5.32%)
May 05, 2021 116.40 118.13 112.33 113.90 1,276,744 -1.83(-1.58%)
May 04, 2021 120.60 120.78 113.82 115.73 1,922,329 -7.08(-5.76%)
May 03, 2021 132.01 132.78 120.90 122.81 1,457,382 -8.46(-6.44%)
Apr 30, 2021 129.71 135.14 129.69 131.27 957,000 -0.61(-0.46%)
Apr 29, 2021 136.66 136.72 129.10 131.88 1,168,703 -3.66(-2.70%)
Apr 28, 2021 129.85 136.24 128.25 135.54 1,275,716 +2.50(+1.88%)
Apr 27, 2021 136.91 137.25 129.67 133.04 1,302,999 -2.68(-1.97%)
Apr 26, 2021 128.22 137.59 126.60 135.72 1,999,949 +9.17(+7.25%)
Apr 23, 2021 125.50 128.42 123.60 126.55 1,097,400 +0.66(+0.52%)
Apr 22, 2021 127.50 130.28 123.84 125.89 1,738,145 +0.96(+0.77%)
Apr 21, 2021 123.00 129.50 120.78 124.93 3,118,926 +3.26(+2.68%)
Apr 20, 2021 122.00 125.48 117.38 121.67 2,621,499 +6.63(+5.76%)
Apr 19, 2021 117.12 120.00 112.99 115.04 1,154,206 -3.52(-2.97%)
Apr 16, 2021 123.41 123.70 116.20 118.56 1,359,200 -5.29(-4.27%)
Apr 15, 2021 125.00 126.70 121.83 123.85 896,041 +0.74(+0.60%)
Apr 14, 2021 122.91 129.27 122.32 123.11 1,913,433 +2.23(+1.84%)
Apr 13, 2021 114.21 122.48 114.21 120.88 1,351,679 +6.49(+5.67%)
Apr 12, 2021 115.01 116.10 111.34 114.39 1,080,581 -1.35(-1.17%)
Apr 09, 2021 119.28 119.37 114.32 115.74 1,068,200 -4.64(-3.85%)
Apr 08, 2021 119.52 122.00 117.61 120.38 927,781 +1.85(+1.56%)
Apr 07, 2021 120.53 123.50 117.80 118.53 753,805 -3.10(-2.55%)
Apr 06, 2021 120.50 125.51 118.73 121.63 1,162,908 -0.37(-0.30%)
Apr 05, 2021 122.17 124.40 118.86 122.00 947,622 +2.59(+2.17%)
Apr 01, 2021 125.34 126.66 119.38 119.41 1,478,900 -2.44(-2.00%)
Mar 31, 2021 117.27 124.00 117.04 121.85 2,067,395 +6.65(+5.77%)
Mar 30, 2021 108.50 116.53 106.50 115.20 1,340,699 +4.48(+4.05%)
Mar 29, 2021 110.79 113.48 107.65 110.72 1,099,294 -0.52(-0.47%)
Mar 26, 2021 114.33 114.95 106.71 111.24 1,580,400 -3.36(-2.93%)
Mar 25, 2021 110.00 115.96 107.52 114.60 2,355,728 -0.95(-0.82%)
Mar 24, 2021 126.82 127.75 114.31 115.55 2,181,794 -10.94(-8.65%)
Mar 23, 2021 132.01 132.10 124.21 126.49 1,794,718 -6.51(-4.89%)
Mar 22, 2021 130.67 135.25 128.28 133.00 1,249,018 +3.39(+2.62%)
Mar 19, 2021 123.91 129.99 122.64 129.61 1,790,900 +6.04(+4.89%)
Mar 18, 2021 127.36 129.30 123.06 123.57 1,324,793 -7.53(-5.74%)
Mar 17, 2021 126.18 133.87 123.50 131.10 1,408,308 +0.53(+0.41%)
Mar 16, 2021 136.61 137.00 126.18 130.57 1,483,894 -3.03(-2.27%)
Mar 15, 2021 131.32 134.27 128.88 133.60 1,163,250 +2.99(+2.29%)
Mar 12, 2021 131.02 131.34 126.58 130.61 1,687,700 -3.27(-2.44%)
Mar 11, 2021 129.76 135.00 127.20 133.88 2,585,627 +9.73(+7.84%)
Mar 10, 2021 130.05 132.88 123.17 124.15 2,596,865 -1.48(-1.18%)
Mar 09, 2021 119.93 127.36 118.26 125.63 3,160,295 +12.01(+10.57%)
Mar 08, 2021 116.09 123.15 112.00 113.62 3,014,304 -1.03(-0.90%)
Mar 05, 2021 115.86 116.06 100.00 114.65 5,228,800 -0.84(-0.73%)
Mar 04, 2021 117.54 122.40 109.52 115.49 3,658,192 -3.59(-3.01%)
Mar 03, 2021 128.00 129.00 118.00 119.08 2,417,413 -10.69(-8.24%)
Mar 02, 2021 131.33 133.07 127.57 129.77 1,449,338 -0.48(-0.37%)
Mar 01, 2021 127.75 133.33 126.99 130.25 2,385,000 +4.56(+3.63%)
Feb 26, 2021 127.82 131.38 121.94 125.69 2,493,000 -1.59(-1.25%)
Feb 25, 2021 131.42 135.12 123.70 127.28 2,130,968 -6.24(-4.67%)
Feb 24, 2021 137.93 139.00 130.39 133.52 1,931,187 -1.78(-1.32%)
Feb 23, 2021 128.50 137.40 121.04 135.30 3,713,624 -3.26(-2.35%)
Feb 22, 2021 144.00 147.02 137.31 138.56 2,457,289 -10.42(-6.99%)
Feb 19, 2021 149.69 152.22 147.12 148.98 1,500,800 +2.32(+1.58%)
Feb 18, 2021 145.44 149.26 142.24 146.66 1,527,460 -3.37(-2.25%)
Feb 17, 2021 150.13 151.00 142.15 150.03 3,368,630 -5.29(-3.41%)
Feb 16, 2021 162.96 165.00 153.25 155.32 3,024,386 -5.73(-3.56%)
Feb 12, 2021 159.85 161.12 151.40 161.05 2,700,400 +2.00(+1.26%)
Feb 11, 2021 162.09 164.83 157.13 159.05 2,667,093 -1.15(-0.72%)
Feb 10, 2021 170.64 171.00 156.62 160.20 3,330,164 -7.35(-4.39%)
Feb 09, 2021 169.99 175.44 166.21 167.55 2,818,225 -1.68(-0.99%)
Feb 08, 2021 171.46 173.18 164.58 169.23 3,178,178 +0.42(+0.25%)
Feb 05, 2021 168.36 169.75 163.68 168.81 1,837,100 +1.02(+0.61%)
Feb 04, 2021 165.28 170.00 163.00 167.79 1,278,414 +3.29(+2.00%)
Feb 03, 2021 172.61 172.66 163.30 164.50 1,762,559 -3.65(-2.17%)
Feb 02, 2021 170.24 172.97 167.51 168.15 2,208,053 +2.47(+1.49%)
Feb 01, 2021 170.51 173.42 163.53 165.68 1,499,341 -0.02(-0.01%)
Jan 29, 2021 168.81 170.67 160.37 165.70 1,668,100 -1.72(-1.03%)
Jan 28, 2021 168.92 172.97 163.95 167.42 2,040,765 +3.47(+2.12%)
Jan 27, 2021 160.49 172.50 155.28 163.95 3,470,663 -5.58(-3.29%)
Jan 26, 2021 179.09 183.00 168.51 169.53 2,459,838 -11.71(-6.46%)
Jan 25, 2021 188.47 191.10 176.75 181.24 2,301,581 -7.25(-3.85%)
Jan 22, 2021 185.54 190.03 182.25 188.49 1,794,700 +3.39(+1.83%)
Jan 21, 2021 193.88 193.93 183.16 185.10 2,209,899 -4.67(-2.46%)
Jan 20, 2021 198.97 200.85 189.63 189.77 2,202,900 -8.52(-4.30%)
Jan 19, 2021 207.09 208.18 194.22 198.29 2,423,335 -1.59(-0.80%)
Jan 15, 2021 220.15 220.20 199.01 199.88 4,004,900 -10.16(-4.84%)
Jan 14, 2021 196.99 215.10 196.09 210.04 2,717,842 +16.20(+8.36%)
Jan 13, 2021 193.98 198.79 190.01 193.84 1,731,878 +3.50(+1.84%)
Jan 12, 2021 190.01 199.68 186.32 190.34 2,070,547 +1.46(+0.77%)
Jan 11, 2021 188.70 192.75 180.50 188.88 2,714,516 -4.94(-2.55%)
Jan 08, 2021 198.93 210.39 185.88 193.82 5,062,300 -0.61(-0.31%)
Jan 07, 2021 169.39 195.89 169.39 194.43 3,545,407 +30.58(+18.66%)
Jan 06, 2021 156.80 171.50 156.78 163.85 2,289,569 +3.23(+2.01%)
Jan 05, 2021 157.38 160.90 154.50 160.62 1,904,123 +2.61(+1.65%)
Jan 04, 2021 157.82 161.38 150.55 158.01 2,409,107 +4.90(+3.20%)
Dec 31, 2020 153.11 153.11 153.11 1,721,614 -8.46(-5.24%)
Dec 30, 2020 163.20 165.92 160.31 161.57 1,721,614 +3.74(+2.37%)
Dec 29, 2020 169.89 170.46 148.25 157.83 4,127,456 -11.10(-6.57%)
Dec 28, 2020 181.42 181.42 168.69 168.93 2,748,804 +0.43(+0.26%)
Dec 24, 2020 177.50 177.50 166.93 168.50 1,353,100 -4.73(-2.73%)
Dec 23, 2020 176.56 178.09 168.30 173.23 2,481,211 +3.15(+1.85%)
Dec 22, 2020 174.99 176.98 167.43 170.08 4,021,830 +3.24(+1.94%)
Dec 21, 2020 148.19 176.99 146.60 166.84 5,409,447 +18.23(+12.27%)
Dec 18, 2020 150.25 151.87 147.00 148.61 1,207,400 -0.52(-0.35%)
Dec 17, 2020 148.50 152.49 146.25 149.13 786,252 +2.52(+1.72%)
Dec 16, 2020 150.26 151.62 146.58 146.61 918,410 -3.36(-2.24%)
Dec 15, 2020 154.60 154.85 144.19 149.97 1,281,873 -0.09(-0.06%)
Dec 14, 2020 153.51 159.95 150.02 150.06 2,017,557 +1.65(+1.11%)
Dec 11, 2020 154.18 156.40 145.31 148.41 1,404,300 -5.85(-3.79%)
Dec 10, 2020 145.74 156.70 140.21 154.26 1,784,874 +7.63(+5.20%)
Dec 09, 2020 146.33 157.90 144.40 146.63 2,080,661 +0.16(+0.11%)
Dec 08, 2020 149.99 151.60 140.51 146.47 1,873,276 -3.25(-2.17%)
Dec 07, 2020 152.19 163.56 142.50 149.72 4,272,396 +2.18(+1.48%)
Dec 04, 2020 141.43 151.11 138.18 147.54 2,089,500 +7.08(+5.04%)
Dec 03, 2020 131.61 147.82 130.35 140.46 1,776,562 +8.92(+6.78%)
Dec 02, 2020 128.71 132.11 125.22 131.54 1,044,627 +1.96(+1.51%)
Dec 01, 2020 129.97 134.50 128.25 129.58 1,727,920 +2.66(+2.10%)
Nov 30, 2020 124.01 127.65 119.36 126.92 1,539,907 +5.37(+4.42%)
Nov 27, 2020 111.08 124.43 110.36 121.55 1,124,300 +11.55(+10.50%)
Nov 25, 2020 110.38 111.38 108.51 110.00 405,100 +0.01(+0.01%)
Nov 24, 2020 110.60 110.79 108.89 109.99 503,902 -0.01(-0.01%)
Nov 23, 2020 110.65 111.11 108.18 110.00 843,761 +0.30(+0.27%)
Nov 20, 2020 109.76 110.14 107.70 109.70 842,900 +0.46(+0.42%)
Nov 19, 2020 107.55 109.98 106.50 109.24 466,187 +2.49(+2.33%)
Nov 18, 2020 109.03 110.36 106.08 106.75 668,647 -1.82(-1.68%)
Nov 17, 2020 105.73 109.39 104.15 108.57 477,809 +1.81(+1.70%)
Nov 16, 2020 105.60 107.28 103.06 106.76 671,995 +2.80(+2.69%)
Nov 13, 2020 103.00 105.57 101.70 103.96 599,400 +2.19(+2.15%)
Nov 12, 2020 99.53 103.42 99.53 101.77 401,422 +1.13(+1.12%)
Nov 11, 2020 101.12 102.05 99.12 100.64 596,117 +1.94(+1.97%)
Nov 10, 2020 100.94 101.16 93.99 98.70 664,917 -0.95(-0.95%)
Nov 09, 2020 104.80 105.62 99.61 99.65 831,025 -3.01(-2.93%)
Nov 06, 2020 102.00 103.34 96.52 102.66 757,200 -0.68(-0.66%)
Nov 05, 2020 98.49 103.99 96.00 103.34 1,136,372 +7.83(+8.20%)
Nov 04, 2020 90.31 96.51 88.29 95.51 1,235,036 +8.69(+10.01%)
Nov 03, 2020 86.72 88.00 85.00 86.82 888,547 +0.66(+0.77%)
Nov 02, 2020 92.60 92.87 84.38 86.16 1,314,749 -5.66(-6.16%)
Oct 30, 2020 94.71 96.68 90.01 91.82 1,056,100 -4.53(-4.70%)
Oct 29, 2020 94.75 97.97 92.83 96.35 819,812 +1.64(+1.73%)
Oct 28, 2020 93.23 96.01 91.76 94.71 855,764 -3.41(-3.48%)
Oct 27, 2020 94.95 98.50 92.80 98.12 954,430 +3.99(+4.24%)
Oct 26, 2020 91.07 95.08 91.07 94.13 1,026,620 +1.48(+1.60%)
Oct 23, 2020 90.54 92.88 87.51 92.65 1,141,500 +2.49(+2.76%)
Oct 22, 2020 97.00 97.10 88.00 90.16 1,961,842 -2.06(-2.23%)
Oct 21, 2020 91.27 98.00 90.29 92.22 4,106,795 -14.48(-13.57%)
Oct 20, 2020 108.10 108.84 104.51 106.70 765,151 -1.02(-0.95%)
Oct 19, 2020 111.30 111.81 106.70 107.72 980,860 -2.11(-1.92%)
Oct 16, 2020 101.01 111.90 101.01 109.83 2,108,200 +9.94(+9.95%)
Oct 15, 2020 99.39 101.65 98.01 99.89 956,825 -1.48(-1.46%)
Oct 14, 2020 103.91 110.72 100.75 101.37 2,230,401 -1.69(-1.64%)
Oct 13, 2020 100.01 103.40 97.09 103.06 1,369,381 +3.66(+3.68%)
Oct 12, 2020 99.75 100.25 96.13 99.40 1,254,319 +1.14(+1.16%)
Oct 09, 2020 97.78 100.88 96.32 98.26 1,526,900 +2.87(+3.01%)
Oct 08, 2020 100.00 100.00 94.26 95.39 1,217,860 -2.29(-2.34%)
Oct 07, 2020 91.72 99.87 90.04 97.68 2,353,514 +9.96(+11.35%)
Oct 06, 2020 86.50 89.82 85.85 87.72 699,094 +0.97(+1.12%)
Oct 05, 2020 81.95 87.40 81.31 86.75 823,865 +7.08(+8.89%)
Oct 02, 2020 81.00 82.79 79.31 79.67 799,400 -3.67(-4.40%)
Oct 01, 2020 83.93 85.09 82.11 83.34 723,495 -0.30(-0.36%)
Sep 30, 2020 84.82 86.19 83.15 83.64 424,139 -1.35(-1.59%)
Sep 29, 2020 84.00 85.44 82.64 84.99 479,332 +1.30(+1.55%)
Sep 28, 2020 85.12 85.12 81.96 83.69 520,077 -0.40(-0.48%)
Sep 25, 2020 83.38 84.71 82.50 84.09 522,200 +0.78(+0.94%)
Sep 24, 2020 83.05 83.96 79.70 83.31 534,780 -1.38(-1.63%)
Sep 23, 2020 88.69 88.88 84.33 84.69 580,782 -4.12(-4.64%)
Sep 22, 2020 86.22 88.87 83.80 88.81 490,983 +3.68(+4.32%)
Sep 21, 2020 84.81 85.41 82.31 85.13 482,448 -0.77(-0.90%)
Sep 18, 2020 85.75 87.71 83.40 85.90 643,300 +0.76(+0.89%)
Sep 17, 2020 81.80 85.35 80.81 85.14 413,629 -0.49(-0.57%)
Sep 16, 2020 86.29 87.25 85.17 85.63 462,980 +0.70(+0.82%)
Sep 15, 2020 85.04 86.00 84.51 84.93 580,071 +0.22(+0.26%)
Sep 14, 2020 81.42 85.36 81.42 84.71 668,820 +4.73(+5.91%)
Sep 11, 2020 83.00 84.42 79.67 79.98 738,900 -1.82(-2.22%)
Sep 10, 2020 86.47 86.87 80.67 81.80 676,035 -3.45(-4.05%)
Sep 09, 2020 82.69 86.49 81.92 85.25 601,124 +3.79(+4.65%)
Sep 08, 2020 81.80 84.14 78.51 81.46 636,846 -0.56(-0.68%)
Sep 04, 2020 86.49 87.00 76.71 82.02 1,570,400 -3.67(-4.28%)
Sep 03, 2020 91.69 92.13 84.19 85.69 1,278,268 -8.24(-8.77%)
Sep 02, 2020 94.15 94.41 90.72 93.93 532,029 +0.51(+0.55%)
Sep 01, 2020 91.99 94.50 90.73 93.42 779,569 -0.04(-0.04%)
Aug 31, 2020 91.99 94.56 90.50 93.46 641,871 +2.75(+3.03%)
Aug 28, 2020 88.84 91.02 88.13 90.71 434,100 +1.29(+1.44%)
Aug 27, 2020 88.75 89.83 86.97 89.42 485,128 +0.51(+0.57%)
Aug 26, 2020 88.99 89.63 87.71 88.91 494,989 -0.01(-0.01%)
Aug 25, 2020 87.05 89.15 85.50 88.92 703,178 +2.33(+2.69%)
Aug 24, 2020 91.50 91.50 85.29 86.59 1,120,342 -3.87(-4.28%)
Aug 21, 2020 92.37 93.50 88.51 90.46 984,700 -1.30(-1.42%)
Aug 20, 2020 100.68 101.80 91.02 91.76 1,972,873 -8.88(-8.82%)
Aug 19, 2020 94.66 105.12 94.64 100.64 2,786,762 +5.72(+6.03%)
Aug 18, 2020 92.00 95.34 90.12 94.92 894,783 +3.27(+3.57%)
Aug 17, 2020 90.01 91.97 89.26 91.65 608,123 +2.15(+2.40%)
Aug 14, 2020 90.30 90.80 88.12 89.50 491,000 -2.24(-2.44%)
Aug 13, 2020 92.00 92.75 90.76 91.74 580,575 +0.43(+0.47%)
Aug 12, 2020 88.80 91.90 88.71 91.31 568,624 +1.86(+2.08%)
Aug 11, 2020 89.75 91.93 87.56 89.45 713,556 -1.32(-1.45%)
Aug 10, 2020 90.01 91.39 87.80 90.77 585,833 +0.96(+1.07%)
Aug 07, 2020 92.90 95.18 88.54 89.81 834,000 -3.13(-3.37%)
Aug 06, 2020 96.98 96.98 92.00 92.94 858,713 -1.57(-1.66%)
Aug 05, 2020 94.26 95.23 92.00 94.51 972,010 +0.21(+0.22%)
Aug 04, 2020 92.66 95.11 91.20 94.30 856,603 +1.80(+1.95%)
Aug 03, 2020 86.54 93.96 85.78 92.50 1,242,539 +7.04(+8.24%)
Jul 31, 2020 87.23 87.34 83.53 85.46 945,500 -0.90(-1.04%)
Jul 30, 2020 84.84 87.43 83.73 86.36 546,972 +0.83(+0.97%)
Jul 29, 2020 86.80 87.61 85.31 85.53 630,792 -0.87(-1.01%)
Jul 28, 2020 91.26 92.30 85.48 86.40 1,019,573 -5.72(-6.21%)
Jul 27, 2020 91.29 92.58 88.90 92.12 851,688 +1.77(+1.96%)
Jul 24, 2020 88.90 90.83 87.22 90.35 986,100 -0.45(-0.50%)
Jul 23, 2020 91.86 93.43 89.11 90.80 919,366 -2.17(-2.33%)
Jul 22, 2020 93.38 94.10 91.88 92.97 477,156 -0.58(-0.62%)
Jul 21, 2020 96.31 96.36 91.80 93.55 782,658 -1.75(-1.84%)
Jul 20, 2020 93.63 96.76 93.63 95.30 934,615 +2.95(+3.19%)
Jul 17, 2020 91.59 92.59 90.27 92.35 797,600 +1.03(+1.13%)
Jul 16, 2020 91.60 92.60 89.43 91.32 780,033 -2.00(-2.14%)
Jul 15, 2020 92.25 93.71 90.97 93.32 809,260 +2.41(+2.65%)
Jul 14, 2020 88.76 91.46 86.36 90.91 1,264,330 +4.68(+5.43%)
Jul 13, 2020 90.66 95.00 83.57 86.23 1,965,241 -3.24(-3.62%)
Jul 10, 2020 93.43 95.56 86.59 89.47 1,558,800 -4.55(-4.84%)
Jul 09, 2020 94.77 96.18 90.81 94.02 1,305,836 -0.15(-0.16%)
Jul 08, 2020 93.83 97.82 92.39 94.17 1,619,157 +2.76(+3.02%)
Jul 07, 2020 84.36 93.99 83.71 91.41 2,142,370 +7.30(+8.68%)
Jul 06, 2020 81.15 85.00 79.13 84.11 1,573,072 +4.41(+5.53%)
Jul 02, 2020 79.43 81.04 77.66 79.70 1,109,500 +1.20(+1.53%)
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