Financial News

Aeglea Biothera (NQ: AGLE )

7.470 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.25 11.00 10.25 10.68 235,914 +0.46(+4.50%)
May 30, 2018 10.45 10.82 10.10 10.22 103,992 -0.17(-1.64%)
May 29, 2018 10.60 11.00 10.31 10.39 143,138 -0.23(-2.17%)
May 25, 2018 10.62 10.62 10.62 0 +0.90(+9.26%)
May 24, 2018 9.950 10.12 9.330 9.720 229,800 -0.17(-1.72%)
May 23, 2018 9.940 10.56 9.832 9.890 146,182 -0.10(-1.00%)
May 22, 2018 10.31 10.43 9.820 9.990 107,475 -0.28(-2.73%)
May 21, 2018 10.53 10.73 10.19 10.27 123,039 -0.30(-2.84%)
May 18, 2018 10.66 10.99 10.53 10.57 116,104 -0.11(-1.03%)
May 17, 2018 10.88 10.98 10.48 10.68 143,632 -0.09(-0.84%)
May 16, 2018 10.68 11.19 10.49 10.77 293,985 +0.13(+1.22%)
May 15, 2018 10.25 10.88 10.05 10.64 304,162 +0.37(+3.60%)
May 14, 2018 9.920 10.78 9.589 10.27 425,623 +0.33(+3.32%)
May 11, 2018 10.06 10.25 9.870 9.940 107,750 -0.14(-1.39%)
May 10, 2018 10.30 10.34 9.820 10.08 201,330 -0.15(-1.47%)
May 09, 2018 10.04 10.50 9.820 10.23 264,038 +0.25(+2.51%)
May 08, 2018 9.860 10.14 9.649 9.980 223,657 +0.10(+1.01%)
May 07, 2018 9.780 10.49 9.770 9.880 234,490 +0.13(+1.33%)
May 04, 2018 9.660 10.25 9.520 9.750 175,868 -0.01(-0.10%)
May 03, 2018 9.860 10.03 9.460 9.760 137,170 +0.00(+0.00%)
May 02, 2018 9.330 10.07 9.330 9.760 289,815 +0.44(+4.72%)
May 01, 2018 9.260 9.495 8.880 9.320 175,513 -0.02(-0.21%)
Apr 30, 2018 8.800 9.430 8.800 9.340 371,634 +0.50(+5.66%)
Apr 27, 2018 7.940 9.170 7.940 8.840 610,599 +0.84(+10.50%)
Apr 26, 2018 7.900 8.350 7.850 8.000 191,734 +0.06(+0.76%)
Apr 25, 2018 8.320 8.350 7.732 7.940 427,664 -0.34(-4.11%)
Apr 24, 2018 8.400 8.730 7.900 8.280 1,371,556 +0.38(+4.81%)
Apr 23, 2018 7.910 8.220 7.820 7.900 178,129 +0.03(+0.38%)
Apr 20, 2018 7.990 7.990 7.715 7.870 293,103 -0.01(-0.13%)
Apr 19, 2018 7.940 8.030 7.500 7.880 1,435,594 -0.61(-7.18%)
Apr 18, 2018 8.210 8.930 8.210 8.490 415,886 -0.93(-9.87%)
Apr 17, 2018 9.110 9.890 9.070 9.420 80,951 +0.41(+4.55%)
Apr 16, 2018 9.630 9.750 8.690 9.010 56,834 -0.61(-6.34%)
Apr 13, 2018 10.50 10.53 9.340 9.620 80,397 -0.74(-7.14%)
Apr 12, 2018 9.950 10.42 9.800 10.36 108,456 +0.68(+7.02%)
Apr 11, 2018 8.780 9.900 8.311 9.680 109,226 +0.78(+8.76%)
Apr 10, 2018 8.520 9.070 8.226 8.900 48,296 +0.78(+9.61%)
Apr 09, 2018 9.000 9.000 7.830 8.120 82,571 -0.80(-8.97%)
Apr 06, 2018 9.690 9.880 8.750 8.920 71,629 -0.87(-8.89%)
Apr 05, 2018 10.24 10.73 9.600 9.790 101,968 -0.40(-3.93%)
Apr 04, 2018 9.470 10.49 9.470 10.19 78,481 +0.61(+6.37%)
Apr 03, 2018 9.620 9.710 9.110 9.580 79,947 -0.04(-0.42%)
Apr 02, 2018 10.05 10.30 9.280 9.620 55,514 -0.30(-3.02%)
Mar 29, 2018 9.920 9.920 9.920 0 +1.12(+12.73%)
Mar 28, 2018 9.270 9.465 8.628 8.800 88,371 -0.41(-4.45%)
Mar 27, 2018 10.14 10.14 9.002 9.210 89,097 -0.89(-8.81%)
Mar 26, 2018 10.83 10.83 9.450 10.10 109,064 -0.27(-2.60%)
Mar 23, 2018 10.55 10.84 10.21 10.37 58,425 -0.13(-1.24%)
Mar 22, 2018 10.93 11.00 10.24 10.50 73,560 -0.35(-3.23%)
Mar 21, 2018 10.63 10.90 10.57 10.85 55,210 +0.28(+2.65%)
Mar 20, 2018 10.80 11.35 10.22 10.57 105,614 -0.33(-3.03%)
Mar 19, 2018 10.61 11.35 10.06 10.90 207,459 +0.26(+2.44%)
Mar 16, 2018 9.110 10.97 9.089 10.64 177,082 +1.59(+17.57%)
Mar 15, 2018 8.540 9.330 7.980 9.050 127,870 +0.57(+6.72%)
Mar 14, 2018 8.960 9.150 8.366 8.480 171,970 -0.14(-1.62%)
Mar 13, 2018 8.500 8.710 8.002 8.620 71,326 +0.02(+0.23%)
Mar 12, 2018 8.770 8.906 8.271 8.600 70,177 -0.23(-2.60%)
Mar 09, 2018 8.930 9.290 8.290 8.830 172,297 -0.02(-0.23%)
Mar 08, 2018 7.690 8.980 7.680 8.850 232,345 +1.25(+16.45%)
Mar 07, 2018 7.766 7.880 7.290 7.600 100,461 +0.10(+1.33%)
Mar 06, 2018 7.680 7.715 6.801 7.500 50,727 -0.19(-2.47%)
Mar 05, 2018 7.240 7.890 7.145 7.690 159,997 +0.45(+6.22%)
Mar 02, 2018 6.936 7.250 6.910 7.240 93,916 +0.38(+5.54%)
Mar 01, 2018 7.240 7.250 6.820 6.860 73,176 -0.39(-5.38%)
Feb 28, 2018 6.530 7.456 6.470 7.250 224,449 +0.81(+12.58%)
Feb 27, 2018 6.360 6.470 6.360 6.440 63,103 +0.06(+0.94%)
Feb 26, 2018 6.390 6.410 6.280 6.380 22,473 +0.09(+1.43%)
Feb 23, 2018 6.400 6.400 5.870 6.290 27,669 -0.07(-1.10%)
Feb 22, 2018 6.390 6.430 6.300 6.360 19,346 +0.01(+0.16%)
Feb 21, 2018 6.390 6.490 6.181 6.350 46,057 +0.04(+0.63%)
Feb 20, 2018 6.050 6.388 6.040 6.310 57,256 +0.23(+3.78%)
Feb 16, 2018 6.080 6.080 6.080 0 +0.06(+1.00%)
Feb 15, 2018 6.200 6.200 5.970 6.020 124,663 -0.11(-1.79%)
Feb 14, 2018 5.970 6.200 5.970 6.130 67,674 +0.16(+2.68%)
Feb 13, 2018 5.840 6.100 5.840 5.970 104,460 +0.08(+1.36%)
Feb 12, 2018 5.600 6.030 5.600 5.890 38,280 +0.44(+8.07%)
Feb 09, 2018 5.990 6.240 5.120 5.450 110,750 -0.74(-11.95%)
Feb 08, 2018 6.110 6.300 5.960 6.190 35,640 +0.16(+2.65%)
Feb 07, 2018 6.220 6.440 6.030 6.030 88,510 -0.24(-3.83%)
Feb 06, 2018 6.150 6.300 5.850 6.270 53,164 -0.36(-5.43%)
Feb 05, 2018 6.460 6.950 6.460 6.630 100,458 +0.04(+0.61%)
Feb 02, 2018 6.970 6.970 6.560 6.590 52,212 -0.41(-5.86%)
Feb 01, 2018 6.630 7.040 6.430 7.000 123,981 +0.52(+8.02%)
Jan 31, 2018 7.000 7.200 6.400 6.480 92,940 -0.39(-5.68%)
Jan 30, 2018 6.580 7.210 5.820 6.870 62,276 +0.08(+1.18%)
Jan 29, 2018 6.699 6.915 6.590 6.790 37,551 +0.06(+0.89%)
Jan 26, 2018 6.670 6.940 6.650 6.730 46,874 +0.08(+1.20%)
Jan 25, 2018 6.490 6.870 6.490 6.650 39,235 +0.09(+1.37%)
Jan 24, 2018 6.500 6.771 6.154 6.560 84,598 -0.02(-0.30%)
Jan 23, 2018 7.360 7.670 6.510 6.580 117,829 -0.82(-11.08%)
Jan 22, 2018 6.800 7.500 6.720 7.400 155,687 +0.65(+9.63%)
Jan 19, 2018 6.750 6.880 6.400 6.750 115,555 +0.15(+2.27%)
Jan 18, 2018 6.390 6.650 5.900 6.600 87,251 +0.11(+1.69%)
Jan 17, 2018 6.090 6.600 5.951 6.490 147,678 +0.37(+6.05%)
Jan 16, 2018 6.350 6.490 6.020 6.120 88,572 -0.14(-2.24%)
Jan 12, 2018 6.260 6.260 6.260 0 +0.26(+4.33%)
Jan 11, 2018 5.780 6.460 5.609 6.000 191,531 +0.29(+5.08%)
Jan 10, 2018 5.140 5.760 5.090 5.710 131,827 +0.46(+8.76%)
Jan 09, 2018 5.120 5.576 5.074 5.250 84,463 +0.18(+3.55%)
Jan 08, 2018 5.570 5.770 4.950 5.070 69,193 -0.45(-8.15%)
Jan 05, 2018 5.640 5.880 5.502 5.520 52,706 -0.17(-2.99%)
Jan 04, 2018 5.400 5.780 5.400 5.690 59,791 +0.24(+4.40%)
Jan 03, 2018 5.390 5.580 5.050 5.450 38,277 +0.07(+1.30%)
Jan 02, 2018 5.440 5.440 5.366 5.380 19,745 -0.03(-0.55%)
Dec 29, 2017 5.410 5.410 5.410 0 +0.04(+0.74%)
Dec 28, 2017 5.550 5.880 5.360 5.370 68,989 -0.14(-2.54%)
Dec 27, 2017 5.500 5.650 5.360 5.510 25,783 -0.01(-0.18%)
Dec 26, 2017 5.180 5.680 5.130 5.520 42,546 +0.34(+6.56%)
Dec 22, 2017 5.275 5.275 5.112 5.180 22,985 +0.15(+2.98%)
Dec 21, 2017 4.970 5.270 4.970 5.030 35,916 +0.04(+0.80%)
Dec 20, 2017 4.930 5.220 4.860 4.990 40,178 +0.00(+0.00%)
Dec 19, 2017 5.020 5.200 4.860 4.990 78,483 -0.02(-0.40%)
Dec 18, 2017 4.900 5.100 4.900 5.010 151,695 +0.14(+2.87%)
Dec 15, 2017 5.220 5.275 4.864 4.870 39,847 -0.35(-6.70%)
Dec 14, 2017 4.897 5.450 4.897 5.220 53,102 +0.25(+5.03%)
Dec 13, 2017 5.170 5.380 4.770 4.970 67,454 -0.23(-4.42%)
Dec 12, 2017 5.340 5.340 4.930 5.200 57,232 -0.07(-1.33%)
Dec 11, 2017 5.190 5.700 5.090 5.270 163,985 +0.13(+2.53%)
Dec 08, 2017 4.910 5.150 4.869 5.140 34,696 +0.23(+4.68%)
Dec 07, 2017 4.820 5.170 4.810 4.910 62,815 +0.03(+0.61%)
Dec 06, 2017 4.850 5.077 4.750 4.880 68,651 +0.14(+2.95%)
Dec 05, 2017 5.080 5.110 4.570 4.740 76,239 -0.34(-6.69%)
Dec 04, 2017 4.890 4.926 4.830 5.080 119,803 +0.35(+7.40%)
Dec 01, 2017 4.040 4.980 4.004 4.730 189,649 +0.73(+18.25%)
Nov 30, 2017 3.990 4.190 3.750 4.000 154,715 -0.00(-0.12%)
Nov 29, 2017 4.185 4.385 3.910 4.005 45,350 -0.09(-2.32%)
Nov 28, 2017 4.270 4.390 4.100 4.100 44,525 -0.11(-2.61%)
Nov 27, 2017 4.220 4.350 4.160 4.210 20,125 -0.06(-1.41%)
Nov 24, 2017 4.360 4.450 4.140 4.270 18,050 -0.08(-1.84%)
Nov 22, 2017 4.270 4.480 4.225 4.350 36,748 +0.05(+1.16%)
Nov 21, 2017 4.570 4.650 4.220 4.300 74,469 -0.19(-4.23%)
Nov 20, 2017 4.610 4.750 4.480 4.490 43,241 -0.05(-1.10%)
Nov 17, 2017 4.800 4.950 4.510 4.540 31,117 -0.20(-4.22%)
Nov 16, 2017 4.650 4.860 4.440 4.740 33,802 +0.09(+1.94%)
Nov 15, 2017 4.540 4.890 4.420 4.650 59,700 +0.11(+2.42%)
Nov 14, 2017 4.990 5.050 4.420 4.540 74,919 -0.28(-5.81%)
Nov 13, 2017 5.110 5.200 4.720 4.820 62,552 -0.31(-6.04%)
Nov 10, 2017 4.950 5.230 4.790 5.130 56,478 +0.12(+2.40%)
Nov 09, 2017 4.650 5.110 4.500 5.010 51,433 +0.34(+7.28%)
Nov 08, 2017 4.867 4.870 4.670 4.670 6,650 -0.18(-3.71%)
Nov 07, 2017 4.970 5.170 4.717 4.850 17,714 -0.06(-1.22%)
Nov 06, 2017 4.900 5.260 4.800 4.910 37,870 -0.02(-0.41%)
Nov 03, 2017 4.480 5.010 4.380 4.930 240,074 +0.58(+13.33%)
Nov 02, 2017 4.378 4.730 4.140 4.350 56,119 +0.12(+2.84%)
Nov 01, 2017 4.340 4.410 4.200 4.230 18,268 -0.15(-3.42%)
Oct 31, 2017 4.550 4.580 4.260 4.380 14,187 -0.14(-3.10%)
Oct 30, 2017 4.374 4.720 4.370 4.520 46,053 +0.14(+3.20%)
Oct 27, 2017 4.610 4.610 4.280 4.380 84,189 -0.26(-5.60%)
Oct 26, 2017 4.600 4.640 4.400 4.640 12,310 +0.09(+1.98%)
Oct 25, 2017 4.750 4.761 4.550 4.550 5,719 -0.19(-4.01%)
Oct 24, 2017 4.680 4.940 4.519 4.740 33,288 +0.11(+2.38%)
Oct 23, 2017 4.960 5.010 4.500 4.630 76,258 -0.42(-8.32%)
Oct 20, 2017 5.070 5.090 4.820 5.050 13,837 -0.04(-0.79%)
Oct 19, 2017 5.010 5.180 4.936 5.090 34,082 +0.12(+2.41%)
Oct 18, 2017 5.090 5.150 4.911 4.970 36,117 -0.15(-2.93%)
Oct 17, 2017 5.100 5.400 4.900 5.120 74,475 +0.00(+0.00%)
Oct 16, 2017 5.600 5.924 5.080 5.120 121,611 -0.01(-0.19%)
Oct 13, 2017 5.390 5.594 4.790 5.130 84,560 -0.30(-5.52%)
Oct 12, 2017 5.930 6.037 5.102 5.430 49,357 -0.55(-9.20%)
Oct 11, 2017 5.950 6.000 5.521 5.980 42,953 +0.01(+0.08%)
Oct 10, 2017 5.760 6.240 5.665 5.975 150,127 +0.26(+4.64%)
Oct 09, 2017 5.340 5.890 5.340 5.710 62,804 +0.38(+7.03%)
Oct 06, 2017 5.250 5.370 5.152 5.335 33,027 +0.12(+2.40%)
Oct 05, 2017 5.200 5.449 4.920 5.210 46,101 +0.05(+0.97%)
Oct 04, 2017 4.950 5.240 4.950 5.160 62,931 +0.14(+2.79%)
Oct 03, 2017 5.000 5.210 4.660 5.020 54,891 +0.01(+0.20%)
Oct 02, 2017 5.060 5.290 4.930 5.010 86,152 +0.08(+1.63%)
Sep 29, 2017 4.650 4.990 4.600 4.930 48,376 +0.30(+6.47%)
Sep 28, 2017 4.680 4.790 4.630 4.630 8,318 +0.05(+1.09%)
Sep 27, 2017 4.650 4.880 4.540 4.580 31,989 +0.05(+1.10%)
Sep 26, 2017 4.750 4.780 4.530 4.530 19,111 -0.16(-3.41%)
Sep 25, 2017 4.950 4.650 4.690 62,271 -0.17(-3.50%)
Sep 22, 2017 4.938 4.938 4.710 4.860 28,452 +0.13(+2.75%)
Sep 21, 2017 4.570 5.120 4.394 4.730 25,927 +0.10(+2.16%)
Sep 20, 2017 4.470 4.690 4.410 4.630 11,717 +0.09(+1.98%)
Sep 19, 2017 4.440 4.711 4.440 4.540 17,019 -0.10(-2.16%)
Sep 18, 2017 4.750 4.870 4.606 4.640 38,667 -0.16(-3.33%)
Sep 15, 2017 4.540 4.800 4.410 4.800 43,481 +0.21(+4.58%)
Sep 14, 2017 4.450 4.650 4.450 4.590 30,806 +0.05(+1.10%)
Sep 13, 2017 4.180 4.700 4.180 4.540 29,491 +0.26(+6.07%)
Sep 12, 2017 4.320 4.430 4.270 4.280 22,920 +0.02(+0.47%)
Sep 11, 2017 4.420 4.420 4.053 4.260 49,249 -0.04(-0.93%)
Sep 08, 2017 4.880 4.900 4.300 4.300 62,744 -0.54(-11.16%)
Sep 07, 2017 4.410 4.730 4.142 4.840 97,090 +0.50(+11.52%)
Sep 06, 2017 4.200 4.370 4.053 4.340 45,280 +0.21(+5.21%)
Sep 05, 2017 4.060 4.200 4.000 4.125 41,969 +0.04(+0.86%)
Sep 01, 2017 4.170 4.250 4.150 4.090 55,427 -0.02(-0.49%)
Aug 31, 2017 3.900 4.760 3.900 4.110 182,773 +0.22(+5.66%)
Aug 30, 2017 3.720 4.010 3.610 3.890 120,478 +0.17(+4.57%)
Aug 29, 2017 3.300 3.740 3.210 3.720 150,522 +0.42(+12.72%)
Aug 28, 2017 3.250 3.380 3.200 3.300 59,731 +0.02(+0.61%)
Aug 25, 2017 3.150 3.280 3.100 3.280 42,252 +0.17(+5.47%)
Aug 24, 2017 3.070 3.140 2.960 3.110 26,006 +0.05(+1.63%)
Aug 23, 2017 3.050 3.270 2.950 3.060 66,755 -0.04(-1.29%)
Aug 22, 2017 3.000 3.140 2.960 3.100 24,377 +0.09(+2.99%)
Aug 21, 2017 3.000 3.030 2.940 3.010 12,409 +0.04(+1.35%)
Aug 18, 2017 2.890 2.970 2.870 2.970 29,444 +0.06(+2.06%)
Aug 17, 2017 2.970 2.990 2.810 2.910 70,483 -0.05(-1.69%)
Aug 16, 2017 2.950 3.130 2.910 2.960 103,510 +0.00(+0.00%)
Aug 15, 2017 2.840 2.994 2.830 2.960 50,018 +0.00(+0.00%)
Aug 14, 2017 2.910 2.960 2.890 2.960 27,053 +0.05(+1.72%)
Aug 11, 2017 3.000 3.050 2.810 2.910 53,611 -0.08(-2.68%)
Aug 10, 2017 3.280 3.280 2.910 2.990 40,914 +0.01(+0.34%)
Aug 09, 2017 3.140 3.140 2.845 2.980 163,804 -0.21(-6.58%)
Aug 08, 2017 3.260 3.320 3.110 3.190 37,418 -0.12(-3.63%)
Aug 07, 2017 3.270 3.340 3.250 3.310 22,075 +0.06(+1.85%)
Aug 04, 2017 3.230 3.250 3.110 3.250 20,020 +0.09(+2.85%)
Aug 03, 2017 3.260 3.310 3.110 3.160 20,327 -0.09(-2.77%)
Aug 02, 2017 3.350 3.360 3.150 3.250 29,357 -0.10(-2.99%)
Aug 01, 2017 3.600 3.630 3.140 3.350 69,457 -0.06(-1.76%)
Jul 31, 2017 3.350 3.482 3.350 3.410 33,033 +0.08(+2.40%)
Jul 28, 2017 3.640 3.640 3.260 3.330 69,862 -0.16(-4.58%)
Jul 27, 2017 3.590 3.610 3.320 3.490 69,348 -0.10(-2.79%)
Jul 26, 2017 3.620 3.790 3.540 3.590 30,761 -0.03(-0.83%)
Jul 25, 2017 3.760 3.850 3.590 3.620 53,277 -0.15(-3.98%)
Jul 24, 2017 3.550 3.800 3.471 3.770 81,235 +0.07(+1.89%)
Jul 21, 2017 3.410 3.860 3.370 3.700 98,477 +0.08(+2.21%)
Jul 20, 2017 3.560 3.690 3.380 3.620 46,405 +0.07(+1.97%)
Jul 19, 2017 3.730 3.730 3.481 3.550 34,542 -0.05(-1.39%)
Jul 18, 2017 3.730 3.780 3.550 3.600 72,736 -0.16(-4.26%)
Jul 17, 2017 3.800 3.890 3.610 3.760 54,681 -0.03(-0.79%)
Jul 14, 2017 3.600 3.940 3.510 3.790 91,053 +0.22(+6.16%)
Jul 13, 2017 3.420 3.700 3.300 3.570 121,459 +0.13(+3.78%)
Jul 12, 2017 3.830 3.830 3.339 3.440 58,085 -0.05(-1.43%)
Jul 11, 2017 3.670 3.775 3.360 3.490 109,177 -0.17(-4.64%)
Jul 10, 2017 3.400 3.700 3.300 3.660 82,211 +0.27(+7.96%)
Jul 07, 2017 3.630 3.630 3.310 3.390 32,050 -0.07(-2.02%)
Jul 06, 2017 3.540 3.540 3.430 3.460 36,722 -0.08(-2.26%)
Jul 05, 2017 3.830 3.851 3.520 3.540 42,584 -0.22(-5.85%)
Jul 03, 2017 3.793 3.910 3.760 3.760 1,591 -0.09(-2.34%)
Jun 30, 2017 3.720 3.850 3.720 3.850 5,802 -0.01(-0.26%)
Jun 29, 2017 3.817 3.920 3.775 3.860 11,343 +0.01(+0.26%)
Jun 28, 2017 3.870 4.000 3.810 3.850 13,463 -0.02(-0.52%)
Jun 27, 2017 3.777 3.870 3.740 3.870 25,582 -0.01(-0.26%)
Jun 26, 2017 3.610 3.950 3.610 3.880 93,934 +0.30(+8.38%)
Jun 23, 2017 3.920 4.006 3.540 3.580 53,266 -0.37(-9.37%)
Jun 22, 2017 3.990 4.029 3.826 3.950 79,523 +0.00(+0.00%)
Jun 21, 2017 3.850 4.043 3.810 3.950 108,281 +0.15(+3.95%)
Jun 20, 2017 3.680 3.860 3.520 3.800 124,520 +0.11(+2.98%)
Jun 19, 2017 3.500 3.720 3.380 3.690 85,533 +0.19(+5.43%)
Jun 16, 2017 3.390 3.690 3.280 3.500 114,627 +0.10(+2.94%)
Jun 15, 2017 3.500 3.585 3.360 3.400 45,766 -0.08(-2.30%)
Jun 14, 2017 3.570 3.570 3.401 3.480 40,810 -0.03(-0.85%)
Jun 13, 2017 3.430 3.660 3.300 3.510 65,907 +0.08(+2.33%)
Jun 12, 2017 3.600 3.610 3.280 3.430 70,128 -0.14(-3.92%)
Jun 09, 2017 3.620 3.885 3.520 3.570 49,137 -0.07(-1.92%)
Jun 08, 2017 3.730 3.840 3.610 3.640 53,582 -0.05(-1.36%)
Jun 07, 2017 3.630 3.800 3.630 3.690 71,205 +0.10(+2.79%)
Jun 06, 2017 4.020 4.080 3.580 3.590 314,551 -0.67(-15.73%)
Jun 05, 2017 4.210 4.430 4.180 4.260 66,984 +0.08(+1.91%)
Jun 02, 2017 4.270 4.440 4.160 4.180 25,315 -0.09(-2.11%)
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