Financial News

Aeglea Biothera (NQ: AGLE )

7.610 USD +0.140 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.530 8.675 8.500 8.560 261,414 -0.05(-0.58%)
Nov 27, 2020 8.640 8.695 8.450 8.610 50,900 -0.08(-0.92%)
Nov 25, 2020 8.740 8.770 8.500 8.690 134,700 -0.05(-0.57%)
Nov 24, 2020 8.830 8.875 8.640 8.740 153,805 -0.01(-0.11%)
Nov 23, 2020 8.740 9.070 8.700 8.750 137,903 +0.12(+1.39%)
Nov 20, 2020 8.910 8.910 8.590 8.630 114,500 -0.38(-4.22%)
Nov 19, 2020 8.840 9.100 8.790 9.010 74,905 +0.12(+1.35%)
Nov 18, 2020 9.350 9.510 8.470 8.890 206,710 -0.43(-4.61%)
Nov 17, 2020 9.670 9.670 9.310 9.320 191,587 -0.40(-4.12%)
Nov 16, 2020 9.660 9.800 9.360 9.720 98,188 +0.32(+3.40%)
Nov 13, 2020 9.460 9.540 9.130 9.400 99,100 +0.08(+0.86%)
Nov 12, 2020 9.810 9.830 9.200 9.320 152,608 -0.51(-5.19%)
Nov 11, 2020 9.750 9.850 9.210 9.830 123,598 +0.16(+1.65%)
Nov 10, 2020 8.660 9.900 8.660 9.670 373,563 +1.12(+13.10%)
Nov 09, 2020 8.380 8.900 8.285 8.550 213,643 +0.27(+3.26%)
Nov 06, 2020 8.510 8.600 8.130 8.280 142,900 -0.28(-3.27%)
Nov 05, 2020 7.930 8.590 7.720 8.560 198,037 +0.64(+8.08%)
Nov 04, 2020 7.750 8.175 7.750 7.920 141,978 +0.10(+1.28%)
Nov 03, 2020 7.580 7.860 7.490 7.820 136,949 +0.42(+5.68%)
Nov 02, 2020 7.760 7.760 7.260 7.400 93,156 -0.28(-3.65%)
Oct 30, 2020 7.990 8.130 7.500 7.680 162,900 -0.31(-3.88%)
Oct 29, 2020 7.600 8.040 7.500 7.990 140,259 +0.33(+4.31%)
Oct 28, 2020 7.580 7.808 7.430 7.660 113,296 -0.19(-2.42%)
Oct 27, 2020 7.390 7.940 7.350 7.850 212,316 +0.60(+8.28%)
Oct 26, 2020 7.460 7.620 7.020 7.250 299,716 -0.43(-5.60%)
Oct 23, 2020 8.090 8.090 7.630 7.680 1,608,100 -0.35(-4.36%)
Oct 22, 2020 7.820 8.120 7.730 8.030 2,003,423 +0.26(+3.35%)
Oct 21, 2020 8.050 8.090 7.750 7.770 122,880 -0.27(-3.36%)
Oct 20, 2020 8.220 8.220 7.550 8.040 216,204 -0.11(-1.35%)
Oct 19, 2020 8.220 8.300 8.090 8.150 171,116 -0.01(-0.12%)
Oct 16, 2020 8.140 8.380 8.080 8.160 149,300 -0.03(-0.37%)
Oct 15, 2020 7.810 8.210 7.590 8.190 93,662 +0.20(+2.50%)
Oct 14, 2020 7.930 8.090 7.780 7.990 114,458 +0.07(+0.88%)
Oct 13, 2020 7.730 7.990 7.660 7.920 109,231 +0.02(+0.25%)
Oct 12, 2020 7.910 7.980 7.590 7.900 119,469 +0.00(+0.00%)
Oct 09, 2020 8.020 8.166 7.760 7.900 93,300 -0.05(-0.63%)
Oct 08, 2020 7.990 8.730 7.890 7.950 299,965 +0.11(+1.40%)
Oct 07, 2020 7.510 7.870 7.430 7.840 271,950 +0.38(+5.09%)
Oct 06, 2020 7.330 7.740 7.200 7.460 165,073 +0.14(+1.91%)
Oct 05, 2020 7.040 7.360 7.030 7.320 230,647 +0.30(+4.27%)
Oct 02, 2020 7.820 7.820 6.950 7.020 436,200 -0.82(-10.46%)
Oct 01, 2020 7.120 7.840 7.100 7.840 1,845,819 +0.75(+10.58%)
Sep 30, 2020 7.110 7.270 7.000 7.090 333,091 +0.02(+0.28%)
Sep 29, 2020 7.170 7.250 6.980 7.070 132,530 -0.10(-1.39%)
Sep 28, 2020 7.160 7.365 7.100 7.170 154,292 +0.11(+1.56%)
Sep 25, 2020 6.710 7.090 6.610 7.060 191,100 +0.32(+4.75%)
Sep 24, 2020 6.850 6.950 6.630 6.740 355,643 -0.14(-2.03%)
Sep 23, 2020 7.190 7.370 6.803 6.880 207,684 -0.20(-2.82%)
Sep 22, 2020 7.290 7.290 6.860 7.080 188,966 -0.13(-1.80%)
Sep 21, 2020 7.740 7.930 7.130 7.210 258,705 -0.67(-8.50%)
Sep 18, 2020 7.890 7.960 7.450 7.880 508,200 +0.11(+1.42%)
Sep 17, 2020 7.680 7.840 7.540 7.770 99,391 +0.10(+1.30%)
Sep 16, 2020 7.760 7.860 7.630 7.670 211,506 +0.02(+0.26%)
Sep 15, 2020 7.470 7.910 7.390 7.650 198,723 +0.33(+4.51%)
Sep 14, 2020 7.030 7.350 6.900 7.320 234,742 +0.37(+5.32%)
Sep 11, 2020 6.980 7.100 6.860 6.950 569,700 +0.08(+1.16%)
Sep 10, 2020 7.240 7.380 6.850 6.870 187,518 -0.33(-4.58%)
Sep 09, 2020 7.370 7.430 7.070 7.200 299,287 -0.11(-1.50%)
Sep 08, 2020 7.240 7.430 6.990 7.310 362,769 +0.01(+0.14%)
Sep 04, 2020 7.250 7.450 6.880 7.300 310,900 +0.16(+2.24%)
Sep 03, 2020 7.470 7.470 7.040 7.140 603,176 -0.33(-4.42%)
Sep 02, 2020 7.400 7.500 7.080 7.470 280,753 +0.11(+1.49%)
Sep 01, 2020 7.250 7.500 7.030 7.360 208,502 +0.08(+1.17%)
Aug 31, 2020 6.980 7.500 6.957 7.275 353,984 +0.26(+3.63%)
Aug 28, 2020 6.880 7.050 6.800 7.020 110,600 +0.21(+3.08%)
Aug 27, 2020 7.000 7.060 6.800 6.810 165,327 -0.15(-2.16%)
Aug 26, 2020 6.750 7.070 6.750 6.960 379,982 +0.16(+2.35%)
Aug 25, 2020 6.950 7.043 6.710 6.800 209,734 -0.09(-1.31%)
Aug 24, 2020 6.590 7.070 6.500 6.890 824,446 +0.38(+5.84%)
Aug 21, 2020 6.710 6.850 6.440 6.510 231,000 -0.21(-3.12%)
Aug 20, 2020 6.810 6.945 6.660 6.720 249,109 -0.18(-2.61%)
Aug 19, 2020 6.840 6.970 6.800 6.900 264,757 +0.05(+0.73%)
Aug 18, 2020 6.920 7.010 6.795 6.850 498,588 -0.07(-1.01%)
Aug 17, 2020 6.700 7.130 6.650 6.920 286,509 +0.27(+4.06%)
Aug 14, 2020 6.760 6.760 6.590 6.650 109,100 -0.13(-1.92%)
Aug 13, 2020 6.730 6.860 6.660 6.780 205,544 +0.03(+0.44%)
Aug 12, 2020 6.640 6.855 6.530 6.750 245,883 +0.24(+3.69%)
Aug 11, 2020 6.880 6.950 6.430 6.510 455,477 -0.26(-3.84%)
Aug 10, 2020 6.970 7.060 6.600 6.770 350,173 -0.21(-3.01%)
Aug 07, 2020 6.910 6.990 6.830 6.980 156,400 +0.07(+1.01%)
Aug 06, 2020 6.950 7.067 6.840 6.910 131,086 -0.03(-0.43%)
Aug 05, 2020 6.900 7.100 6.770 6.940 120,037 +0.11(+1.54%)
Aug 04, 2020 7.020 7.020 6.820 6.835 231,442 -0.12(-1.65%)
Aug 03, 2020 6.870 7.050 6.840 6.950 275,542 +0.10(+1.46%)
Jul 31, 2020 6.960 7.010 6.650 6.850 194,500 -0.12(-1.72%)
Jul 30, 2020 6.720 7.048 6.720 6.970 240,263 +0.01(+0.14%)
Jul 29, 2020 6.970 7.010 6.840 6.960 109,698 +0.04(+0.58%)
Jul 28, 2020 7.380 7.430 6.820 6.920 232,818 -0.46(-6.17%)
Jul 27, 2020 7.240 7.390 7.030 7.375 138,654 +0.13(+1.86%)
Jul 24, 2020 7.480 7.480 6.950 7.240 167,500 -0.25(-3.34%)
Jul 23, 2020 7.920 8.020 7.320 7.490 120,663 -0.48(-6.02%)
Jul 22, 2020 8.070 8.180 7.900 7.970 156,330 -0.18(-2.21%)
Jul 21, 2020 8.070 8.230 7.970 8.150 191,896 +0.19(+2.39%)
Jul 20, 2020 7.920 8.090 7.820 7.960 234,896 +0.02(+0.25%)
Jul 17, 2020 7.940 8.210 7.910 7.940 119,900 -0.03(-0.38%)
Jul 16, 2020 8.050 8.110 7.740 7.970 126,225 -0.16(-1.97%)
Jul 15, 2020 8.150 8.495 7.990 8.130 214,956 +0.16(+2.01%)
Jul 14, 2020 8.350 8.480 7.840 7.970 151,515 -0.41(-4.89%)
Jul 13, 2020 8.940 8.980 8.360 8.380 335,401 -0.47(-5.31%)
Jul 10, 2020 8.960 9.170 8.775 8.850 122,100 -0.13(-1.45%)
Jul 09, 2020 9.160 9.270 8.920 8.980 209,013 -0.21(-2.29%)
Jul 08, 2020 9.080 9.220 8.750 9.190 202,166 +0.09(+0.99%)
Jul 07, 2020 8.760 9.180 8.630 9.100 189,941 +0.24(+2.71%)
Jul 06, 2020 9.330 9.330 8.800 8.860 344,680 -0.20(-2.21%)
Jul 02, 2020 9.520 9.550 8.930 9.060 117,000 -0.27(-2.89%)
Jul 01, 2020 9.300 9.950 9.160 9.330 198,517 +0.08(+0.86%)
Jun 30, 2020 9.100 9.430 9.060 9.250 303,074 +0.09(+0.98%)
Jun 29, 2020 9.110 9.900 8.960 9.160 224,953 -0.05(-0.54%)
Jun 26, 2020 9.580 9.790 8.900 9.210 2,741,600 -0.63(-6.40%)
Jun 25, 2020 9.170 10.38 9.145 9.840 357,765 +0.48(+5.13%)
Jun 24, 2020 9.820 10.15 9.240 9.360 342,033 -0.42(-4.29%)
Jun 23, 2020 11.25 11.38 9.720 9.780 323,950 -1.26(-11.37%)
Jun 22, 2020 10.60 11.07 10.00 11.04 511,936 +0.54(+5.10%)
Jun 19, 2020 9.190 10.92 9.085 10.50 1,640,900 +1.43(+15.77%)
Jun 18, 2020 8.840 9.270 8.820 9.070 251,689 +0.13(+1.45%)
Jun 17, 2020 9.260 9.450 8.915 8.940 250,024 -0.32(-3.46%)
Jun 16, 2020 9.170 9.300 8.720 9.260 372,118 +0.34(+3.81%)
Jun 15, 2020 8.130 9.020 7.640 8.920 300,256 +0.53(+6.32%)
Jun 12, 2020 7.820 8.400 7.820 8.390 270,200 +0.80(+10.54%)
Jun 11, 2020 8.210 8.570 7.500 7.590 288,521 -0.89(-10.50%)
Jun 10, 2020 8.780 8.890 8.370 8.480 168,658 -0.26(-2.97%)
Jun 09, 2020 8.760 8.920 8.690 8.740 201,422 -0.15(-1.69%)
Jun 08, 2020 9.450 9.450 8.750 8.890 130,453 -0.36(-3.89%)
Jun 05, 2020 9.400 9.730 9.110 9.250 227,500 +0.07(+0.76%)
Jun 04, 2020 9.140 9.265 9.010 9.180 231,072 +0.02(+0.22%)
Jun 03, 2020 9.160 9.240 9.000 9.160 441,524 +0.12(+1.33%)
Jun 02, 2020 9.010 9.110 8.870 9.040 134,659 +0.11(+1.23%)
Jun 01, 2020 8.770 9.110 8.510 8.930 208,809 +0.12(+1.36%)
May 29, 2020 8.890 9.020 8.480 8.810 143,700 -0.09(-1.01%)
May 28, 2020 9.060 9.200 8.850 8.900 173,036 -0.14(-1.55%)
May 27, 2020 9.240 9.380 8.770 9.040 263,270 -0.02(-0.22%)
May 26, 2020 9.200 9.290 8.720 9.060 377,981 +0.17(+1.91%)
May 22, 2020 8.700 9.020 8.580 8.890 147,500 +0.25(+2.89%)
May 21, 2020 8.490 8.790 8.370 8.640 155,566 +0.11(+1.29%)
May 20, 2020 8.420 8.550 8.190 8.530 138,334 +0.26(+3.14%)
May 19, 2020 7.740 8.440 7.710 8.270 391,667 +0.60(+7.82%)
May 18, 2020 7.420 7.840 7.420 7.670 292,638 +0.55(+7.72%)
May 15, 2020 6.670 7.260 6.520 7.120 167,600 +0.41(+6.11%)
May 14, 2020 6.610 6.840 6.200 6.710 205,666 -0.04(-0.59%)
May 13, 2020 7.090 7.220 6.660 6.750 246,294 -0.38(-5.26%)
May 12, 2020 8.220 8.220 7.015 7.125 320,953 -1.06(-13.00%)
May 11, 2020 8.260 8.630 8.080 8.190 185,718 -0.06(-0.73%)
May 08, 2020 8.110 8.720 7.980 8.250 227,100 +0.38(+4.83%)
May 07, 2020 7.760 8.050 7.450 7.870 310,499 +0.41(+5.50%)
May 06, 2020 8.130 8.160 7.410 7.460 172,680 -0.64(-7.90%)
May 05, 2020 8.150 8.560 8.020 8.100 227,687 +0.10(+1.25%)
May 04, 2020 7.910 8.100 7.630 8.000 249,569 +0.50(+6.67%)
May 01, 2020 7.520 7.970 6.850 7.500 285,400 -0.27(-3.47%)
Apr 30, 2020 7.210 7.850 6.620 7.770 234,586 +0.21(+2.78%)
Apr 29, 2020 6.670 7.770 6.600 7.560 369,176 +0.45(+6.33%)
Apr 28, 2020 6.500 7.670 6.260 7.110 2,798,958 +1.56(+28.11%)
Apr 27, 2020 5.710 5.890 5.520 5.550 69,305 -0.12(-2.12%)
Apr 24, 2020 5.500 5.790 5.363 5.670 60,400 +0.15(+2.72%)
Apr 23, 2020 5.600 5.940 5.430 5.520 47,102 -0.09(-1.52%)
Apr 22, 2020 5.640 5.740 5.450 5.605 28,802 +0.16(+2.84%)
Apr 21, 2020 5.100 5.560 5.100 5.450 55,838 +0.16(+3.02%)
Apr 20, 2020 5.580 5.820 5.250 5.290 43,494 -0.37(-6.54%)
Apr 17, 2020 5.410 5.745 5.180 5.660 59,100 +0.30(+5.60%)
Apr 16, 2020 5.280 5.380 4.910 5.360 88,975 -0.12(-2.19%)
Apr 15, 2020 5.920 5.942 5.470 5.480 70,612 -0.67(-10.89%)
Apr 14, 2020 5.970 6.190 5.550 6.150 108,437 +0.35(+6.03%)
Apr 13, 2020 5.500 5.940 5.370 5.800 59,213 +0.36(+6.62%)
Apr 09, 2020 5.470 5.690 5.060 5.440 118,300 +0.23(+4.41%)
Apr 08, 2020 5.050 5.430 4.950 5.210 98,362 +0.36(+7.42%)
Apr 07, 2020 4.950 5.080 4.500 4.850 66,693 -0.01(-0.21%)
Apr 06, 2020 4.230 4.910 4.230 4.860 96,900 +0.85(+21.20%)
Apr 03, 2020 4.240 4.290 4.000 4.010 76,500 -0.34(-7.82%)
Apr 02, 2020 4.330 4.750 4.070 4.350 82,545 -0.02(-0.46%)
Apr 01, 2020 4.490 4.690 4.310 4.370 57,441 -0.29(-6.22%)
Mar 31, 2020 4.690 4.780 4.495 4.660 56,278 -0.02(-0.43%)
Mar 30, 2020 4.770 4.770 4.470 4.680 49,397 -0.04(-0.85%)
Mar 27, 2020 4.830 4.930 4.600 4.720 42,100 -0.48(-9.23%)
Mar 26, 2020 4.740 5.210 4.740 5.200 90,430 +0.49(+10.40%)
Mar 25, 2020 4.330 4.811 3.980 4.710 75,756 +0.38(+8.78%)
Mar 24, 2020 4.220 4.430 4.025 4.330 92,452 +0.16(+3.84%)
Mar 23, 2020 3.960 4.255 3.700 4.170 51,673 +0.18(+4.51%)
Mar 20, 2020 4.360 4.580 3.880 3.990 105,600 -0.33(-7.64%)
Mar 19, 2020 4.000 4.350 3.710 4.320 90,130 +0.51(+13.39%)
Mar 18, 2020 4.170 4.420 3.610 3.810 90,115 -0.72(-15.89%)
Mar 17, 2020 3.620 4.530 3.620 4.530 130,355 +1.02(+29.06%)
Mar 16, 2020 4.400 5.250 3.500 3.510 154,953 -1.29(-26.88%)
Mar 13, 2020 4.600 4.830 4.400 4.800 133,500 +0.34(+7.62%)
Mar 12, 2020 5.010 5.190 4.400 4.460 111,616 -0.92(-17.10%)
Mar 11, 2020 5.790 5.830 5.320 5.380 70,594 -0.60(-10.03%)
Mar 10, 2020 6.340 6.440 5.810 5.980 80,704 -0.15(-2.45%)
Mar 09, 2020 6.010 6.290 5.930 6.130 63,713 -0.18(-2.85%)
Mar 06, 2020 6.290 6.600 6.080 6.310 59,300 -0.25(-3.81%)
Mar 05, 2020 6.730 7.000 6.430 6.560 54,898 -0.42(-6.02%)
Mar 04, 2020 6.560 7.000 6.550 6.980 48,178 +0.55(+8.55%)
Mar 03, 2020 6.810 6.870 6.310 6.430 86,344 -0.45(-6.54%)
Mar 02, 2020 6.770 7.040 6.760 6.880 46,659 +0.05(+0.73%)
Feb 28, 2020 6.730 6.915 6.555 6.830 115,500 -0.03(-0.44%)
Feb 27, 2020 7.220 7.220 6.830 6.860 127,588 -0.51(-6.92%)
Feb 26, 2020 7.430 7.460 7.030 7.370 85,959 +0.15(+2.08%)
Feb 25, 2020 7.710 8.000 7.200 7.220 49,653 -0.20(-2.70%)
Feb 24, 2020 7.380 7.570 7.260 7.420 76,123 -0.45(-5.72%)
Feb 21, 2020 8.090 8.090 7.710 7.870 45,500 -0.20(-2.48%)
Feb 20, 2020 8.160 8.240 8.030 8.070 31,710 -0.15(-1.82%)
Feb 19, 2020 8.200 8.250 8.200 8.220 29,966 +0.03(+0.37%)
Feb 18, 2020 8.210 8.250 8.150 8.190 14,699 +0.04(+0.49%)
Feb 14, 2020 8.288 8.480 8.110 8.150 26,500 -0.21(-2.51%)
Feb 13, 2020 8.390 8.500 8.340 8.360 18,449 -0.12(-1.42%)
Feb 12, 2020 8.440 8.500 8.405 8.480 40,518 +0.13(+1.56%)
Feb 11, 2020 8.240 8.360 8.240 8.350 28,819 +0.08(+0.97%)
Feb 10, 2020 7.730 8.270 7.730 8.270 31,926 +0.44(+5.62%)
Feb 07, 2020 8.070 8.290 7.670 7.830 105,000 -0.36(-4.40%)
Feb 06, 2020 8.380 8.450 8.130 8.190 51,661 -0.12(-1.44%)
Feb 05, 2020 8.140 8.370 7.970 8.310 67,232 +0.36(+4.53%)
Feb 04, 2020 7.530 8.100 7.530 7.950 78,801 +0.47(+6.28%)
Feb 03, 2020 7.300 7.510 7.070 7.480 56,201 +0.22(+3.03%)
Jan 31, 2020 7.000 7.410 6.690 7.260 108,900 +0.18(+2.54%)
Jan 30, 2020 7.360 7.500 7.050 7.080 44,885 -0.39(-5.22%)
Jan 29, 2020 7.210 7.560 6.970 7.470 81,457 +0.21(+2.89%)
Jan 28, 2020 7.250 7.390 7.194 7.260 43,483 +0.09(+1.33%)
Jan 27, 2020 7.290 7.380 7.130 7.165 76,312 -0.22(-3.04%)
Jan 24, 2020 7.680 7.680 7.330 7.390 48,900 -0.25(-3.27%)
Jan 23, 2020 7.900 8.000 7.600 7.640 29,204 -0.32(-4.02%)
Jan 22, 2020 7.910 8.040 7.750 7.960 84,558 +0.12(+1.53%)
Jan 21, 2020 7.950 7.950 7.800 7.840 43,233 -0.10(-1.26%)
Jan 17, 2020 7.780 8.060 7.710 7.940 102,300 +0.26(+3.39%)
Jan 16, 2020 7.690 7.770 7.630 7.680 17,577 +0.11(+1.45%)
Jan 15, 2020 7.560 7.960 7.520 7.570 42,917 +0.01(+0.13%)
Jan 14, 2020 7.690 7.880 7.510 7.560 28,656 -0.21(-2.70%)
Jan 13, 2020 7.580 8.010 7.430 7.770 48,090 +0.13(+1.70%)
Jan 10, 2020 7.720 7.940 7.560 7.640 31,100 -0.12(-1.55%)
Jan 09, 2020 7.950 8.010 7.720 7.760 35,595 -0.15(-1.90%)
Jan 08, 2020 7.820 7.950 7.710 7.910 37,688 +0.04(+0.51%)
Jan 07, 2020 7.550 7.980 7.550 7.870 44,195 +0.26(+3.42%)
Jan 06, 2020 7.570 7.765 7.390 7.610 33,681 -0.08(-1.04%)
Jan 03, 2020 7.630 7.800 7.530 7.690 22,100 -0.06(-0.77%)
Jan 02, 2020 7.430 7.800 7.330 7.750 58,117 +0.11(+1.44%)
Dec 31, 2019 7.630 7.770 7.500 7.640 29,600 -0.02(-0.26%)
Dec 30, 2019 7.930 8.000 7.590 7.660 36,327 -0.24(-3.04%)
Dec 27, 2019 7.820 8.000 7.690 7.900 81,500 +0.04(+0.51%)
Dec 26, 2019 7.930 8.130 7.750 7.860 24,968 -0.06(-0.76%)
Dec 24, 2019 7.810 8.150 7.810 7.920 28,400 +0.13(+1.67%)
Dec 23, 2019 7.420 7.810 7.220 7.790 76,508 +0.44(+5.99%)
Dec 20, 2019 7.590 7.760 7.308 7.350 269,500 -0.25(-3.29%)
Dec 19, 2019 7.860 7.900 7.600 7.600 68,090 -0.14(-1.81%)
Dec 18, 2019 7.940 8.035 7.680 7.740 59,222 -0.14(-1.78%)
Dec 17, 2019 8.000 8.095 7.830 7.880 33,057 -0.12(-1.50%)
Dec 16, 2019 7.980 8.080 7.880 8.000 92,316 +0.18(+2.30%)
Dec 13, 2019 7.980 8.190 7.770 7.820 62,300 -0.15(-1.88%)
Dec 12, 2019 7.780 7.990 7.730 7.970 66,321 +0.07(+0.89%)
Dec 11, 2019 8.070 8.380 7.860 7.900 75,780 -0.10(-1.25%)
Dec 10, 2019 7.910 8.100 7.900 8.000 36,248 +0.14(+1.78%)
Dec 09, 2019 7.860 8.010 7.750 7.860 67,639 -0.02(-0.25%)
Dec 06, 2019 7.850 8.070 7.680 7.880 115,000 +0.14(+1.81%)
Dec 05, 2019 8.080 8.080 7.700 7.740 46,558 -0.32(-3.97%)
Dec 04, 2019 8.100 8.240 7.870 8.060 115,052 +0.02(+0.25%)
Dec 03, 2019 8.310 8.400 8.020 8.040 66,153 -0.36(-4.29%)
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