Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.640 USD -0.060 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.04 9.520 9.560 732,802 -0.34(-3.43%)
Jun 28, 2018 10.16 10.16 9.860 9.900 790,177 -0.12(-1.20%)
Jun 27, 2018 10.62 10.65 10.01 10.02 587,977 -0.50(-4.75%)
Jun 26, 2018 10.31 10.67 10.19 10.52 377,995 +0.20(+1.94%)
Jun 25, 2018 10.30 10.39 10.00 10.32 796,925 -0.12(-1.15%)
Jun 22, 2018 10.40 10.63 10.33 10.44 535,784 +0.12(+1.16%)
Jun 21, 2018 11.01 11.01 10.32 10.32 1,213,888 -0.79(-7.11%)
Jun 20, 2018 11.40 11.50 11.06 11.11 489,330 -0.15(-1.33%)
Jun 19, 2018 11.68 11.74 10.70 11.26 1,578,841 -0.69(-5.77%)
Jun 18, 2018 12.00 12.10 11.89 11.95 304,776 -0.20(-1.65%)
Jun 15, 2018 12.15 11.86 12.15 673,515 +0.00(+0.00%)
Jun 14, 2018 12.00 12.26 11.99 12.15 761,881 +0.16(+1.33%)
Jun 13, 2018 12.15 12.33 11.97 11.99 1,058,617 -0.14(-1.15%)
Jun 12, 2018 12.05 12.24 11.81 12.13 921,091 +0.44(+3.76%)
Jun 11, 2018 11.65 12.10 11.65 11.69 1,312,833 +0.04(+0.34%)
Jun 08, 2018 12.10 12.10 11.64 11.65 1,681,714 -0.33(-2.75%)
Jun 07, 2018 12.23 12.30 11.89 11.98 1,457,770 -0.20(-1.64%)
Jun 06, 2018 12.18 1,601,448 +0.16(+1.33%)
Jun 05, 2018 12.18 12.44 11.89 12.02 1,684,298 -0.15(-1.23%)
Jun 04, 2018 12.41 12.61 11.90 12.17 2,315,989 -0.13(-1.06%)
Jun 01, 2018 13.14 13.37 12.19 12.30 1,983,473 -0.83(-6.32%)
May 31, 2018 13.70 14.26 13.06 13.13 5,095,587 -0.71(-5.13%)
May 30, 2018 13.62 14.20 13.61 13.84 3,213,740 +0.24(+1.76%)
May 29, 2018 12.99 13.80 12.92 13.60 1,829,815 +0.58(+4.45%)
May 25, 2018 13.02 13.02 13.02 0 +0.04(+0.31%)
May 24, 2018 12.93 13.07 12.77 12.98 937,178 -0.03(-0.23%)
May 23, 2018 12.73 13.29 12.64 13.01 1,025,998 +0.16(+1.25%)
May 22, 2018 12.37 12.99 12.31 12.85 1,375,918 +0.53(+4.30%)
May 21, 2018 11.89 12.58 11.53 12.32 2,304,925 +0.00(+0.00%)
May 18, 2018 12.74 12.75 12.32 12.32 1,205,341 -0.51(-3.98%)
May 17, 2018 12.30 12.88 12.03 12.83 1,109,417 +0.57(+4.65%)
May 16, 2018 11.74 12.34 11.70 12.26 885,382 +0.48(+4.07%)
May 15, 2018 12.14 12.14 11.61 11.78 486,672 -0.31(-2.56%)
May 14, 2018 12.17 12.33 12.01 12.09 508,430 -0.11(-0.90%)
May 11, 2018 12.35 12.44 12.17 12.20 253,696 -0.02(-0.16%)
May 10, 2018 12.25 12.38 12.16 12.22 611,414 +0.04(+0.33%)
May 09, 2018 12.53 12.72 12.08 12.18 603,361 -0.22(-1.77%)
May 08, 2018 12.33 12.52 12.26 12.40 325,640 +0.05(+0.40%)
May 07, 2018 12.49 12.78 12.20 12.35 398,467 +0.07(+0.57%)
May 04, 2018 12.69 12.74 12.28 12.28 467,038 -0.46(-3.61%)
May 03, 2018 12.52 12.79 12.29 12.74 716,037 +0.12(+0.95%)
May 02, 2018 12.77 13.06 12.58 12.62 985,277 -0.23(-1.79%)
May 01, 2018 13.39 13.49 12.58 12.85 976,881 -0.56(-4.18%)
Apr 30, 2018 13.12 13.52 13.12 13.41 906,248 +0.22(+1.67%)
Apr 27, 2018 13.43 13.46 12.76 13.19 445,309 -0.08(-0.60%)
Apr 26, 2018 12.72 13.34 12.59 13.27 937,103 +0.48(+3.75%)
Apr 25, 2018 12.15 12.94 12.12 12.79 1,035,005 +0.64(+5.27%)
Apr 24, 2018 12.88 12.91 12.02 12.15 473,151 -0.63(-4.93%)
Apr 23, 2018 12.74 12.89 12.60 12.78 573,069 +0.13(+1.03%)
Apr 20, 2018 12.03 12.65 11.99 12.65 1,145,336 +0.66(+5.50%)
Apr 19, 2018 12.23 12.35 11.99 11.99 480,251 -0.26(-2.12%)
Apr 18, 2018 12.42 12.50 12.17 12.25 527,651 -0.15(-1.21%)
Apr 17, 2018 12.20 12.48 12.06 12.40 785,664 +0.20(+1.64%)
Apr 16, 2018 12.32 12.43 11.95 12.20 703,782 -0.14(-1.13%)
Apr 13, 2018 12.96 12.96 12.33 12.34 574,112 -0.46(-3.59%)
Apr 12, 2018 12.85 13.00 12.56 12.80 581,290 -0.06(-0.47%)
Apr 11, 2018 12.63 13.07 12.63 12.86 553,504 +0.29(+2.31%)
Apr 10, 2018 12.86 12.86 12.52 12.57 492,773 +0.03(+0.24%)
Apr 09, 2018 13.38 13.52 12.52 12.54 996,802 -0.83(-6.21%)
Apr 06, 2018 13.13 13.50 13.13 13.37 626,172 -0.13(-0.96%)
Apr 05, 2018 13.11 13.50 12.89 13.50 942,073 +0.52(+4.01%)
Apr 04, 2018 12.50 13.00 12.24 12.98 764,811 -0.02(-0.15%)
Apr 03, 2018 12.70 13.06 12.12 13.00 1,632,269 +0.38(+3.01%)
Apr 02, 2018 13.20 13.28 12.08 12.62 2,534,438 -0.75(-5.61%)
Mar 29, 2018 13.37 13.37 13.37 0 +0.89(+7.13%)
Mar 28, 2018 11.98 12.60 11.92 12.48 3,377,490 +0.23(+1.88%)
Mar 27, 2018 11.65 12.60 11.65 12.25 3,224,594 +0.84(+7.36%)
Mar 26, 2018 12.39 12.43 10.76 11.41 2,543,521 -0.77(-6.32%)
Mar 23, 2018 12.04 12.30 11.84 12.18 947,589 -0.02(-0.16%)
Mar 22, 2018 12.20 12.39 11.70 12.20 1,858,619 -0.14(-1.13%)
Mar 21, 2018 12.90 13.15 12.20 12.34 1,534,277 -0.42(-3.29%)
Mar 20, 2018 13.23 13.31 12.47 12.76 1,309,986 -0.43(-3.26%)
Mar 19, 2018 12.90 13.28 12.35 13.19 3,352,231 +0.99(+8.11%)
Mar 16, 2018 12.00 12.42 11.91 12.20 2,226,327 +0.44(+3.74%)
Mar 15, 2018 13.01 13.20 11.73 11.76 3,799,438 -0.94(-7.40%)
Mar 14, 2018 14.50 14.58 12.41 12.70 2,553,057 -1.67(-11.62%)
Mar 13, 2018 15.12 15.18 14.27 14.37 982,401 -0.68(-4.52%)
Mar 12, 2018 15.00 15.65 14.80 15.05 1,234,065 +0.12(+0.80%)
Mar 09, 2018 14.90 14.96 14.56 14.93 472,215 +0.29(+1.98%)
Mar 08, 2018 14.62 14.90 14.44 14.64 355,227 +0.07(+0.48%)
Mar 07, 2018 14.74 14.57 743,054 +0.13(+0.90%)
Mar 06, 2018 14.74 14.85 14.33 14.44 567,992 -0.08(-0.55%)
Mar 05, 2018 14.31 14.59 14.12 14.52 279,859 +0.03(+0.21%)
Mar 02, 2018 14.10 14.60 13.81 14.49 743,370 +0.17(+1.19%)
Mar 01, 2018 14.31 14.89 14.08 14.32 928,765 +0.10(+0.70%)
Feb 28, 2018 13.96 14.50 13.86 14.22 818,388 +0.53(+3.87%)
Feb 27, 2018 14.22 14.35 13.58 13.69 930,573 -0.83(-5.72%)
Feb 26, 2018 14.67 15.40 14.50 14.52 938,842 +0.16(+1.11%)
Feb 23, 2018 14.32 14.42 14.04 14.36 400,396 +0.24(+1.70%)
Feb 22, 2018 14.28 14.57 14.09 14.12 582,179 -0.16(-1.12%)
Feb 21, 2018 14.51 14.99 14.21 14.28 508,568 -0.06(-0.42%)
Feb 20, 2018 13.60 14.55 13.55 14.34 574,392 +0.53(+3.84%)
Feb 16, 2018 13.81 13.81 13.81 0 -0.19(-1.36%)
Feb 15, 2018 14.60 14.90 13.69 14.00 1,554,471 -0.34(-2.37%)
Feb 14, 2018 13.94 14.37 13.61 14.34 1,226,304 +0.79(+5.83%)
Feb 13, 2018 13.23 13.70 13.00 13.55 1,092,142 +0.23(+1.73%)
Feb 12, 2018 12.67 13.38 12.43 13.32 855,929 +1.09(+8.91%)
Feb 09, 2018 12.15 12.60 11.65 12.23 965,337 +0.22(+1.83%)
Feb 08, 2018 13.60 13.63 12.00 12.01 1,150,986 -1.20(-9.08%)
Feb 07, 2018 13.61 13.66 13.00 13.21 1,259,425 -0.09(-0.68%)
Feb 06, 2018 12.92 13.99 12.66 13.30 1,890,112 -0.24(-1.77%)
Feb 05, 2018 13.85 14.16 13.52 13.54 1,429,100 -0.36(-2.59%)
Feb 02, 2018 15.18 15.18 13.64 13.90 1,493,901 -1.29(-8.49%)
Feb 01, 2018 16.33 16.93 15.04 15.19 1,656,293 -1.38(-8.33%)
Jan 31, 2018 16.24 17.20 16.09 16.57 1,833,489 +0.98(+6.29%)
Jan 30, 2018 15.86 16.10 15.28 15.59 525,558 -0.61(-3.77%)
Jan 29, 2018 16.27 16.43 15.80 16.20 480,286 -0.39(-2.35%)
Jan 26, 2018 16.41 16.98 16.25 16.59 565,920 +0.42(+2.60%)
Jan 25, 2018 15.75 16.20 15.55 16.17 452,753 +0.35(+2.21%)
Jan 24, 2018 16.14 16.14 15.62 15.82 559,655 -0.14(-0.88%)
Jan 23, 2018 16.34 16.50 15.86 15.96 527,394 -0.28(-1.72%)
Jan 22, 2018 16.49 16.82 15.95 16.24 854,337 -0.03(-0.18%)
Jan 19, 2018 16.01 16.98 15.89 16.27 1,012,184 +0.44(+2.78%)
Jan 18, 2018 15.03 16.42 15.02 15.83 1,531,464 +0.77(+5.11%)
Jan 17, 2018 15.18 15.53 14.82 15.06 1,010,052 -0.20(-1.31%)
Jan 16, 2018 15.64 16.18 14.50 15.26 1,428,695 -0.41(-2.62%)
Jan 12, 2018 15.67 15.67 15.67 0 -1.27(-7.50%)
Jan 11, 2018 15.57 18.18 15.25 16.94 9,387,202 +1.71(+11.23%)
Jan 10, 2018 15.23 2,414,147 +1.23(+8.79%)
Jan 09, 2018 14.50 14.50 13.70 14.00 1,432,347 -0.31(-2.17%)
Jan 08, 2018 13.80 14.61 13.61 14.31 1,984,104 +0.27(+1.92%)
Jan 05, 2018 13.52 14.63 13.11 14.04 4,409,532 -0.18(-1.27%)
Jan 04, 2018 13.52 14.34 12.50 14.22 8,301,307 +2.82(+24.74%)
Jan 03, 2018 11.95 12.12 11.27 11.40 1,905,360 -0.52(-4.36%)
Jan 02, 2018 12.12 12.41 11.92 11.92 1,544,439 -0.16(-1.32%)
Dec 29, 2017 12.08 12.08 12.08 0 +0.14(+1.17%)
Dec 28, 2017 10.94 11.95 10.68 11.94 2,243,400 +1.17(+10.86%)
Dec 27, 2017 10.22 10.84 10.17 10.77 1,506,657 +0.49(+4.77%)
Dec 26, 2017 10.39 10.48 10.11 10.28 575,111 -0.21(-2.00%)
Dec 22, 2017 10.74 10.82 10.41 10.49 576,989 -0.23(-2.15%)
Dec 21, 2017 11.11 11.19 10.68 10.72 798,131 -0.34(-3.07%)
Dec 20, 2017 11.00 11.06 10.55 11.06 402,711 +0.25(+2.31%)
Dec 19, 2017 11.11 11.29 10.80 10.81 750,621 -0.32(-2.88%)
Dec 18, 2017 11.16 11.30 10.96 11.13 764,859 +0.06(+0.54%)
Dec 15, 2017 11.02 11.16 10.93 11.07 795,423 +0.02(+0.18%)
Dec 14, 2017 11.31 11.43 10.83 11.05 882,070 -0.13(-1.16%)
Dec 13, 2017 11.30 11.47 11.19 11.18 742,523 -0.02(-0.18%)
Dec 12, 2017 11.39 11.45 11.06 11.20 457,317 -0.27(-2.35%)
Dec 11, 2017 10.99 11.59 10.97 11.47 677,798 +0.62(+5.71%)
Dec 08, 2017 11.50 11.61 10.85 10.85 1,385,157 -0.53(-4.66%)
Dec 07, 2017 11.27 11.68 11.15 11.38 929,702 +0.14(+1.25%)
Dec 06, 2017 11.84 12.15 11.02 11.24 1,480,410 -0.86(-7.11%)
Dec 05, 2017 12.05 12.16 11.91 12.10 452,349 -0.06(-0.49%)
Dec 04, 2017 12.30 11.78 12.16 1,003,363 -0.14(-1.14%)
Dec 01, 2017 12.68 12.70 12.23 12.30 606,149 -0.43(-3.38%)
Nov 30, 2017 12.39 12.89 12.27 12.73 1,729,840 +0.23(+1.84%)
Nov 29, 2017 12.03 12.76 11.68 12.50 1,561,244 +0.48(+3.99%)
Nov 28, 2017 12.10 12.13 11.75 12.02 1,020,090 +0.07(+0.59%)
Nov 27, 2017 11.81 12.18 11.70 11.95 1,330,709 -0.01(-0.08%)
Nov 24, 2017 12.21 12.25 11.58 11.96 1,558,990 -0.46(-3.70%)
Nov 22, 2017 13.03 13.22 12.20 12.42 2,156,788 -0.38(-2.97%)
Nov 21, 2017 12.82 13.30 12.10 12.80 6,737,543 +1.98(+18.30%)
Nov 20, 2017 10.95 10.96 10.67 10.82 710,420 -0.05(-0.46%)
Nov 17, 2017 10.75 10.98 10.75 10.87 1,079,874 +0.18(+1.68%)
Nov 16, 2017 10.60 10.81 10.49 10.69 814,203 +0.13(+1.23%)
Nov 15, 2017 10.19 10.88 10.19 10.56 1,070,752 +0.20(+1.93%)
Nov 14, 2017 10.83 10.93 10.28 10.36 1,226,074 -0.57(-5.22%)
Nov 13, 2017 11.24 11.30 10.77 10.93 1,516,229 -0.47(-4.12%)
Nov 10, 2017 11.81 11.85 10.88 11.40 2,853,173 -0.01(-0.09%)
Nov 09, 2017 11.09 11.44 10.28 11.41 3,282,959 +0.01(+0.09%)
Nov 08, 2017 9.200 11.48 9.170 11.40 6,630,530 +2.38(+26.39%)
Nov 07, 2017 9.150 9.150 8.950 9.020 1,465,943 -0.07(-0.77%)
Nov 06, 2017 9.010 9.111 8.910 9.090 934,407 +0.05(+0.55%)
Nov 03, 2017 8.850 9.130 8.850 9.040 1,153,666 +0.12(+1.35%)
Nov 02, 2017 9.000 9.000 8.710 8.920 1,067,968 -0.08(-0.89%)
Nov 01, 2017 8.990 9.020 8.735 9.000 1,331,567 -0.02(-0.22%)
Oct 31, 2017 8.710 9.070 8.710 9.020 809,955 +0.25(+2.85%)
Oct 30, 2017 9.080 9.180 8.650 8.770 1,317,548 -0.29(-3.20%)
Oct 27, 2017 7.920 9.060 7.600 9.060 2,289,753 +1.01(+12.55%)
Oct 26, 2017 8.180 8.180 7.540 8.050 4,210,817 -0.37(-4.39%)
Oct 25, 2017 8.450 8.520 8.210 8.420 1,381,325 +0.15(+1.81%)
Oct 24, 2017 8.590 8.630 8.230 8.270 1,696,771 -0.32(-3.73%)
Oct 23, 2017 8.730 8.960 8.585 8.590 653,989 -0.15(-1.72%)
Oct 20, 2017 8.590 8.800 8.590 8.740 680,338 +0.23(+2.70%)
Oct 19, 2017 8.550 8.560 8.300 8.510 783,921 -0.13(-1.50%)
Oct 18, 2017 8.310 8.640 8.310 8.640 719,526 +0.35(+4.22%)
Oct 17, 2017 8.491 8.620 8.280 8.290 562,462 -0.17(-2.01%)
Oct 16, 2017 8.610 8.733 8.450 8.460 588,713 -0.15(-1.74%)
Oct 13, 2017 8.690 8.840 8.600 8.610 503,129 +0.02(+0.23%)
Oct 12, 2017 8.490 8.640 8.490 8.590 419,510 +0.08(+0.94%)
Oct 11, 2017 8.480 8.590 8.441 8.510 256,903 +0.01(+0.12%)
Oct 10, 2017 8.490 8.630 8.450 8.500 377,017 +0.02(+0.24%)
Oct 09, 2017 8.500 8.640 8.470 8.480 357,873 -0.03(-0.35%)
Oct 06, 2017 8.480 8.550 8.300 8.510 778,497 +0.12(+1.43%)
Oct 05, 2017 8.310 8.480 8.230 8.390 530,237 +0.17(+2.07%)
Oct 04, 2017 8.720 8.740 7.990 8.220 1,511,459 -0.39(-4.53%)
Oct 03, 2017 8.360 8.635 8.360 8.610 639,701 +0.31(+3.73%)
Oct 02, 2017 8.430 8.580 8.250 8.300 1,195,681 -0.11(-1.31%)
Sep 29, 2017 8.820 9.030 8.380 8.410 976,696 -0.39(-4.43%)
Sep 28, 2017 8.670 9.100 8.670 8.800 1,324,128 +0.13(+1.50%)
Sep 27, 2017 8.620 8.820 8.620 8.670 836,416 +0.09(+1.05%)
Sep 26, 2017 8.570 8.670 8.510 8.580 1,306,736 +0.07(+0.82%)
Sep 25, 2017 8.970 8.970 8.500 8.510 1,590,772 -0.46(-5.13%)
Sep 22, 2017 8.980 9.060 8.910 8.970 608,749 -0.01(-0.11%)
Sep 21, 2017 9.010 9.020 8.900 8.980 957,965 +0.06(+0.67%)
Sep 20, 2017 9.380 9.470 8.900 8.920 1,700,614 -0.40(-4.29%)
Sep 19, 2017 9.620 9.620 9.300 9.320 777,673 -0.24(-2.51%)
Sep 18, 2017 9.700 9.840 9.500 9.560 867,856 -0.11(-1.14%)
Sep 15, 2017 9.650 9.750 9.590 9.670 428,505 +0.06(+0.62%)
Sep 14, 2017 9.460 9.690 9.350 9.610 656,253 +0.12(+1.26%)
Sep 13, 2017 9.450 9.750 9.350 9.490 1,867,046 +0.07(+0.74%)
Sep 12, 2017 9.260 9.490 9.110 9.420 1,167,005 +0.06(+0.64%)
Sep 11, 2017 9.380 9.460 9.240 9.360 616,621 +0.10(+1.08%)
Sep 08, 2017 9.190 9.310 9.070 9.260 980,655 +0.13(+1.42%)
Sep 07, 2017 9.229 9.340 9.090 9.130 1,125,862 -0.10(-1.08%)
Sep 06, 2017 9.400 9.100 9.230 654,495 +0.09(+0.98%)
Sep 05, 2017 9.260 9.300 9.020 9.140 1,193,106 -0.09(-0.98%)
Sep 01, 2017 9.270 9.310 9.060 9.230 1,051,276 +0.11(+1.21%)
Aug 31, 2017 9.510 9.580 9.100 9.120 1,524,446 -0.28(-2.98%)
Aug 30, 2017 9.700 9.880 9.400 9.400 1,465,516 -0.30(-3.09%)
Aug 29, 2017 9.300 9.950 9.300 9.700 1,067,848 +0.19(+2.00%)
Aug 28, 2017 10.01 10.10 9.430 9.510 2,402,331 -0.51(-5.09%)
Aug 25, 2017 10.24 10.31 10.00 10.02 866,810 -0.15(-1.47%)
Aug 24, 2017 10.06 10.23 10.00 10.17 1,220,649 +0.06(+0.59%)
Aug 23, 2017 10.27 10.45 9.990 10.11 2,180,680 -0.20(-1.94%)
Aug 22, 2017 10.60 10.85 10.20 10.31 5,262,916 -1.59(-13.36%)
Aug 21, 2017 12.15 12.17 11.59 11.90 1,492,867 -0.16(-1.33%)
Aug 18, 2017 11.55 12.42 11.41 12.06 1,394,883 +0.60(+5.24%)
Aug 17, 2017 11.28 11.72 11.25 11.46 1,051,947 +0.20(+1.78%)
Aug 16, 2017 11.20 11.50 11.12 11.26 902,977 +0.06(+0.54%)
Aug 15, 2017 11.20 11.38 11.12 11.20 781,951 +0.06(+0.54%)
Aug 14, 2017 10.75 11.19 10.70 11.14 667,279 +0.51(+4.80%)
Aug 11, 2017 10.67 10.93 10.41 10.63 574,571 +0.24(+2.31%)
Aug 10, 2017 10.90 10.97 10.35 10.39 983,793 -0.61(-5.55%)
Aug 09, 2017 11.11 11.15 10.95 11.00 397,346 -0.20(-1.79%)
Aug 08, 2017 10.89 11.38 10.85 11.20 887,281 +0.33(+3.04%)
Aug 07, 2017 11.02 11.04 10.86 10.87 433,712 -0.14(-1.27%)
Aug 04, 2017 10.93 11.04 10.88 11.01 192,904 +0.13(+1.19%)
Aug 03, 2017 10.80 11.02 10.80 10.88 313,536 +0.08(+0.74%)
Aug 02, 2017 11.22 11.24 10.80 10.80 641,484 -0.21(-1.91%)
Aug 01, 2017 11.16 11.16 10.93 11.01 397,581 -0.03(-0.27%)
Jul 31, 2017 11.15 11.23 11.00 11.04 408,157 -0.09(-0.81%)
Jul 28, 2017 10.95 11.29 10.90 11.13 415,457 +0.10(+0.91%)
Jul 27, 2017 11.05 11.41 10.93 11.03 912,816 +0.07(+0.64%)
Jul 26, 2017 10.93 11.06 10.91 10.96 384,178 +0.03(+0.27%)
Jul 25, 2017 10.81 11.14 10.80 10.93 459,253 +0.13(+1.20%)
Jul 24, 2017 10.85 10.85 10.71 10.80 252,512 -0.02(-0.18%)
Jul 21, 2017 10.89 10.89 10.78 10.82 263,617 -0.13(-1.19%)
Jul 20, 2017 10.91 11.09 10.91 10.95 663,525 +0.14(+1.30%)
Jul 19, 2017 10.55 10.85 10.55 10.81 521,967 +0.41(+3.94%)
Jul 18, 2017 10.25 10.40 10.15 10.40 1,121,971 +0.22(+2.16%)
Jul 17, 2017 10.66 10.88 10.16 10.18 931,957 -0.45(-4.23%)
Jul 14, 2017 10.67 10.77 10.59 10.63 298,305 +0.05(+0.47%)
Jul 13, 2017 10.95 10.99 10.52 10.58 651,240 -0.30(-2.76%)
Jul 12, 2017 10.84 10.96 10.71 10.88 503,441 +0.08(+0.74%)
Jul 11, 2017 10.80 11.10 10.75 10.80 679,197 +0.07(+0.65%)
Jul 10, 2017 10.40 10.95 10.40 10.73 634,823 +0.26(+2.48%)
Jul 07, 2017 10.60 10.63 10.32 10.47 792,307 -0.07(-0.66%)
Jul 06, 2017 10.59 10.69 10.46 10.54 398,990 -0.17(-1.59%)
Jul 05, 2017 10.66 10.78 10.51 10.71 591,996 -0.17(-1.56%)
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