Financial News

Aeglea Biothera (NQ: AGLE )

6.480 USD -0.010 (-0.15%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.090 7.142 6.950 6.960 136,205 -0.22(-3.06%)
Jun 29, 2021 7.430 7.650 7.060 7.180 248,553 -0.24(-3.23%)
Jun 28, 2021 7.750 7.750 7.070 7.420 272,443 -0.41(-5.24%)
Jun 25, 2021 7.130 7.860 6.938 7.830 2,107,718 +0.78(+11.06%)
Jun 24, 2021 6.620 7.140 6.540 7.050 171,790 +0.52(+7.96%)
Jun 23, 2021 6.300 6.580 6.280 6.530 127,430 +0.21(+3.32%)
Jun 22, 2021 6.310 6.370 6.150 6.320 138,427 -0.05(-0.78%)
Jun 21, 2021 6.480 6.510 6.300 6.370 110,482 -0.07(-1.09%)
Jun 18, 2021 6.480 6.530 6.400 6.440 236,324 -0.09(-1.38%)
Jun 17, 2021 6.530 6.590 6.435 6.530 117,767 -0.03(-0.46%)
Jun 16, 2021 6.530 6.610 6.460 6.560 152,079 +0.00(+0.00%)
Jun 15, 2021 6.660 6.660 6.500 6.560 103,985 -0.03(-0.46%)
Jun 14, 2021 6.660 6.680 6.500 6.590 88,993 -0.01(-0.15%)
Jun 11, 2021 6.570 6.698 6.520 6.600 110,176 +0.06(+0.92%)
Jun 10, 2021 6.690 6.790 6.480 6.540 421,361 -0.11(-1.65%)
Jun 09, 2021 6.800 7.060 6.630 6.650 165,228 -0.15(-2.21%)
Jun 08, 2021 6.750 6.930 6.680 6.800 282,536 +0.10(+1.49%)
Jun 07, 2021 6.620 6.840 6.620 6.700 339,442 +0.13(+1.98%)
Jun 04, 2021 6.710 6.710 6.500 6.570 165,508 -0.13(-1.94%)
Jun 03, 2021 6.580 6.750 6.444 6.700 123,725 +0.08(+1.21%)
Jun 02, 2021 6.950 6.950 6.460 6.620 289,032 -0.31(-4.47%)
Jun 01, 2021 6.550 6.950 6.360 6.930 218,017 +0.32(+4.84%)
May 28, 2021 6.800 7.020 6.570 6.610 304,365 -0.15(-2.22%)
May 27, 2021 6.860 6.950 6.610 6.760 561,829 -0.01(-0.15%)
May 26, 2021 6.720 6.840 6.620 6.770 65,399 +0.09(+1.35%)
May 25, 2021 7.010 7.151 6.580 6.680 409,523 -0.30(-4.30%)
May 24, 2021 7.360 7.360 6.950 6.980 171,075 -0.36(-4.90%)
May 21, 2021 7.410 7.410 7.205 7.340 91,907 +0.06(+0.82%)
May 20, 2021 7.190 7.330 7.140 7.280 162,945 +0.09(+1.25%)
May 19, 2021 7.320 7.415 7.160 7.190 105,753 -0.21(-2.84%)
May 18, 2021 7.520 7.800 7.380 7.400 89,418 -0.07(-0.94%)
May 17, 2021 7.450 7.570 7.300 7.470 86,645 -0.09(-1.19%)
May 14, 2021 7.400 7.720 7.400 7.560 89,980 +0.22(+3.00%)
May 13, 2021 7.400 7.540 7.130 7.340 116,325 -0.05(-0.68%)
May 12, 2021 7.270 7.600 7.210 7.390 110,787 -0.01(-0.14%)
May 11, 2021 7.200 7.540 6.960 7.400 81,609 +0.36(+5.11%)
May 10, 2021 7.220 7.400 7.000 7.040 147,247 -0.20(-2.76%)
May 07, 2021 7.310 7.390 7.180 7.240 44,407 -0.05(-0.69%)
May 06, 2021 7.340 7.510 7.090 7.290 227,157 -0.06(-0.82%)
May 05, 2021 7.620 7.620 7.270 7.350 68,183 -0.26(-3.42%)
May 04, 2021 7.910 8.020 7.330 7.610 133,145 -0.34(-4.28%)
May 03, 2021 7.800 8.070 7.700 7.950 173,928 +0.17(+2.19%)
Apr 30, 2021 8.140 8.380 7.680 7.780 145,200 -0.43(-5.24%)
Apr 29, 2021 8.260 8.260 7.930 8.210 71,639 +0.04(+0.49%)
Apr 28, 2021 7.960 8.250 7.960 8.170 72,984 +0.12(+1.49%)
Apr 27, 2021 8.290 8.430 7.930 8.050 85,618 -0.26(-3.13%)
Apr 26, 2021 7.780 8.680 7.780 8.310 277,828 +0.49(+6.27%)
Apr 23, 2021 7.800 8.010 7.710 7.820 70,400 +0.02(+0.26%)
Apr 22, 2021 7.750 8.010 7.555 7.800 85,123 +0.02(+0.26%)
Apr 21, 2021 7.550 7.860 7.490 7.780 77,916 +0.27(+3.60%)
Apr 20, 2021 7.400 7.620 7.220 7.510 76,598 +0.07(+0.94%)
Apr 19, 2021 8.060 8.100 7.400 7.440 140,243 -0.73(-8.94%)
Apr 16, 2021 8.120 8.250 7.820 8.170 183,500 +0.22(+2.77%)
Apr 15, 2021 7.630 8.050 7.545 7.950 119,762 +0.40(+5.30%)
Apr 14, 2021 7.390 7.750 7.370 7.550 72,363 +0.15(+2.03%)
Apr 13, 2021 7.280 7.470 7.140 7.400 106,047 +0.15(+2.07%)
Apr 12, 2021 7.660 7.660 7.250 7.250 59,451 -0.46(-5.97%)
Apr 09, 2021 7.710 7.830 7.570 7.710 84,700 +0.03(+0.39%)
Apr 08, 2021 7.910 7.910 7.600 7.680 139,353 -0.15(-1.92%)
Apr 07, 2021 7.950 8.100 7.760 7.830 153,340 -0.16(-2.00%)
Apr 06, 2021 8.320 8.390 7.930 7.990 138,223 -0.39(-4.65%)
Apr 05, 2021 8.090 8.640 8.090 8.380 116,039 +0.35(+4.36%)
Apr 01, 2021 7.900 8.080 7.770 8.030 43,700 +0.11(+1.39%)
Mar 31, 2021 7.580 7.980 7.370 7.920 113,681 +0.44(+5.88%)
Mar 30, 2021 7.090 7.565 7.050 7.480 144,007 +0.40(+5.65%)
Mar 29, 2021 7.550 7.580 7.060 7.080 140,993 -0.56(-7.33%)
Mar 26, 2021 8.290 8.290 7.475 7.640 140,800 -0.49(-6.03%)
Mar 25, 2021 7.300 8.290 7.300 8.130 180,863 +0.79(+10.76%)
Mar 24, 2021 8.550 8.585 7.340 7.340 164,730 -1.17(-13.75%)
Mar 23, 2021 8.630 8.790 8.340 8.510 414,984 -0.06(-0.70%)
Mar 22, 2021 8.240 8.670 7.760 8.570 340,077 +0.68(+8.62%)
Mar 19, 2021 8.080 8.080 7.400 7.890 403,200 +0.41(+5.48%)
Mar 18, 2021 7.690 7.810 7.450 7.480 135,536 -0.28(-3.61%)
Mar 17, 2021 7.570 7.780 7.470 7.760 81,191 +0.10(+1.31%)
Mar 16, 2021 7.790 7.805 7.370 7.660 800,921 -0.19(-2.42%)
Mar 15, 2021 8.020 8.080 7.820 7.850 69,555 -0.10(-1.26%)
Mar 12, 2021 8.330 8.330 7.900 7.950 139,000 -0.39(-4.68%)
Mar 11, 2021 8.140 8.370 8.030 8.340 181,927 +0.32(+3.99%)
Mar 10, 2021 8.210 8.400 8.020 8.020 143,288 -0.14(-1.72%)
Mar 09, 2021 7.810 8.230 7.735 8.160 185,613 +0.40(+5.15%)
Mar 08, 2021 7.640 8.200 7.470 7.760 369,159 +0.51(+7.03%)
Mar 05, 2021 7.250 7.320 7.050 7.250 248,300 +0.10(+1.40%)
Mar 04, 2021 7.910 7.920 7.020 7.150 257,842 -0.67(-8.57%)
Mar 03, 2021 7.750 8.170 7.730 7.820 340,720 +0.07(+0.90%)
Mar 02, 2021 7.780 7.850 7.690 7.750 153,879 -0.04(-0.51%)
Mar 01, 2021 7.450 7.850 7.402 7.790 145,654 +0.34(+4.56%)
Feb 26, 2021 7.660 7.660 7.050 7.450 192,900 +0.06(+0.81%)
Feb 25, 2021 7.280 7.590 7.110 7.390 271,360 +0.12(+1.65%)
Feb 24, 2021 7.190 7.370 7.030 7.270 97,117 +0.16(+2.25%)
Feb 23, 2021 7.250 7.260 6.950 7.110 220,334 -0.25(-3.40%)
Feb 22, 2021 7.300 7.500 7.100 7.360 152,225 +0.07(+0.96%)
Feb 19, 2021 7.210 7.481 7.210 7.290 106,200 +0.09(+1.25%)
Feb 18, 2021 7.240 7.310 6.980 7.200 172,544 -0.15(-2.04%)
Feb 17, 2021 7.270 7.390 7.080 7.350 204,552 +0.08(+1.10%)
Feb 16, 2021 7.700 7.850 7.250 7.270 250,496 -0.36(-4.72%)
Feb 12, 2021 7.560 7.800 7.420 7.630 186,600 +0.03(+0.39%)
Feb 11, 2021 7.670 7.750 7.400 7.600 233,653 -0.07(-0.91%)
Feb 10, 2021 7.800 7.980 7.450 7.670 118,856 -0.11(-1.41%)
Feb 09, 2021 7.810 7.930 7.710 7.780 227,721 +0.07(+0.91%)
Feb 08, 2021 7.720 7.850 7.610 7.710 356,376 +0.11(+1.45%)
Feb 05, 2021 7.610 7.739 7.500 7.600 286,200 +0.07(+0.93%)
Feb 04, 2021 7.740 7.740 7.410 7.530 181,803 -0.23(-2.96%)
Feb 03, 2021 7.710 7.890 7.660 7.760 147,893 +0.15(+1.97%)
Feb 02, 2021 7.320 7.720 7.270 7.610 158,312 +0.32(+4.39%)
Feb 01, 2021 6.980 7.370 6.950 7.290 231,144 +0.34(+4.89%)
Jan 29, 2021 6.760 7.050 6.580 6.950 595,700 +0.19(+2.81%)
Jan 28, 2021 7.100 7.160 6.700 6.760 887,955 -0.19(-2.73%)
Jan 27, 2021 7.280 7.300 6.860 6.950 311,752 -0.43(-5.83%)
Jan 26, 2021 7.700 7.860 7.320 7.380 151,583 -0.26(-3.40%)
Jan 25, 2021 7.620 7.705 7.400 7.640 100,067 +0.01(+0.13%)
Jan 22, 2021 7.400 7.660 7.220 7.630 345,000 +0.19(+2.55%)
Jan 21, 2021 7.740 7.816 7.430 7.440 85,409 -0.27(-3.50%)
Jan 20, 2021 7.890 7.990 7.510 7.710 177,023 -0.18(-2.28%)
Jan 19, 2021 8.070 8.160 7.810 7.890 243,329 -0.09(-1.13%)
Jan 15, 2021 8.090 8.220 7.840 7.980 170,400 -0.23(-2.80%)
Jan 14, 2021 7.990 8.340 7.970 8.210 108,078 +0.30(+3.79%)
Jan 13, 2021 8.000 8.070 7.780 7.910 197,640 -0.10(-1.25%)
Jan 12, 2021 8.050 8.060 7.850 8.010 103,802 +0.10(+1.26%)
Jan 11, 2021 7.990 8.100 7.870 7.910 162,447 -0.27(-3.30%)
Jan 08, 2021 8.120 8.370 7.920 8.180 166,500 +0.19(+2.38%)
Jan 07, 2021 7.890 8.140 7.670 7.990 190,944 +0.13(+1.65%)
Jan 06, 2021 8.150 8.220 7.770 7.860 184,292 -0.14(-1.75%)
Jan 05, 2021 8.520 8.520 7.860 8.000 538,137 -0.56(-6.54%)
Jan 04, 2021 7.960 8.700 7.840 8.560 238,422 +0.69(+8.77%)
Dec 31, 2020 7.870 7.870 7.870 143,214 -0.07(-0.88%)
Dec 30, 2020 8.040 8.111 7.840 7.940 143,214 -0.10(-1.24%)
Dec 29, 2020 8.300 8.340 7.950 8.040 178,349 -0.21(-2.55%)
Dec 28, 2020 8.190 8.405 8.150 8.250 118,371 +0.12(+1.48%)
Dec 24, 2020 8.400 8.400 8.000 8.130 90,500 -0.26(-3.10%)
Dec 23, 2020 8.670 8.710 8.350 8.390 190,596 -0.26(-3.01%)
Dec 22, 2020 8.700 8.800 8.570 8.650 118,715 +0.09(+1.05%)
Dec 21, 2020 8.460 8.930 8.300 8.560 166,598 -0.38(-4.25%)
Dec 18, 2020 8.920 9.780 8.860 8.940 679,700 +0.05(+0.56%)
Dec 17, 2020 8.900 9.010 8.760 8.890 228,964 +0.11(+1.25%)
Dec 16, 2020 9.300 9.300 8.640 8.780 153,540 -0.31(-3.41%)
Dec 15, 2020 8.780 9.300 8.560 9.090 202,623 +0.39(+4.48%)
Dec 14, 2020 8.640 8.820 8.450 8.700 256,253 +0.17(+1.99%)
Dec 11, 2020 7.860 8.960 7.560 8.530 450,400 +0.63(+7.97%)
Dec 10, 2020 7.660 7.950 7.470 7.900 195,089 +0.22(+2.86%)
Dec 09, 2020 8.090 8.260 7.630 7.680 234,626 -0.31(-3.88%)
Dec 08, 2020 7.840 8.040 7.600 7.990 271,139 +0.09(+1.14%)
Dec 07, 2020 8.210 8.303 7.790 7.900 184,444 -0.30(-3.66%)
Dec 04, 2020 8.360 8.360 7.990 8.200 386,500 -0.03(-0.36%)
Dec 03, 2020 8.310 8.350 8.125 8.230 163,906 -0.07(-0.84%)
Dec 02, 2020 8.350 8.445 8.160 8.300 270,957 -0.09(-1.07%)
Dec 01, 2020 8.820 9.090 8.300 8.390 254,843 -0.17(-1.99%)
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%)
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