Financial News

Deutsche Bank Ag (NY: DB )

12.51 USD -0.39 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.890 7.920 7.760 7.810 5,692,782 +0.06(+0.77%)
Jul 30, 2019 7.680 7.755 7.620 7.750 5,938,421 -0.08(-1.02%)
Jul 29, 2019 7.930 7.930 7.830 7.830 3,211,373 -0.10(-1.26%)
Jul 26, 2019 7.930 7.950 7.880 7.930 4,561,700 +0.03(+0.38%)
Jul 25, 2019 7.950 8.000 7.780 7.900 7,563,396 -0.02(-0.25%)
Jul 24, 2019 7.760 7.930 7.720 7.920 8,203,320 -0.03(-0.38%)
Jul 23, 2019 7.910 7.980 7.900 7.950 5,408,421 +0.15(+1.92%)
Jul 22, 2019 7.810 7.830 7.730 7.800 2,857,103 +0.08(+1.04%)
Jul 19, 2019 7.700 7.780 7.670 7.720 5,424,800 -0.21(-2.65%)
Jul 18, 2019 7.910 7.940 7.835 7.930 3,810,977 +0.05(+0.63%)
Jul 17, 2019 8.030 8.040 7.870 7.880 5,047,679 -0.09(-1.13%)
Jul 16, 2019 7.950 8.100 7.940 7.970 9,816,281 +0.20(+2.57%)
Jul 15, 2019 7.740 7.790 7.700 7.770 5,486,247 +0.10(+1.30%)
Jul 12, 2019 7.590 7.680 7.550 7.670 6,487,400 +0.19(+2.54%)
Jul 11, 2019 7.390 7.500 7.325 7.480 4,952,288 +0.08(+1.08%)
Jul 10, 2019 7.460 7.540 7.340 7.400 7,035,146 +0.12(+1.65%)
Jul 09, 2019 7.340 7.380 7.280 7.280 10,125,548 -0.27(-3.58%)
Jul 08, 2019 7.610 7.700 7.460 7.550 19,860,972 -0.48(-5.98%)
Jul 05, 2019 8.190 8.280 8.005 8.030 9,271,300 +0.22(+2.82%)
Jul 03, 2019 7.750 7.830 7.730 7.810 3,955,900 +0.22(+2.90%)
Jul 02, 2019 7.620 7.650 7.585 7.590 2,643,913 -0.05(-0.65%)
Jul 01, 2019 7.820 7.830 7.580 7.640 5,434,683 +0.01(+0.13%)
Jun 28, 2019 7.710 7.770 7.575 7.630 7,631,700 +0.09(+1.19%)
Jun 27, 2019 7.530 7.580 7.460 7.540 7,584,935 +0.17(+2.31%)
Jun 26, 2019 7.330 7.400 7.290 7.370 4,736,119 +0.25(+3.51%)
Jun 25, 2019 7.100 7.160 7.060 7.120 4,534,656 +0.02(+0.28%)
Jun 24, 2019 7.200 7.220 7.100 7.100 3,541,070 -0.08(-1.11%)
Jun 21, 2019 7.180 7.230 7.150 7.180 3,267,900 +0.01(+0.14%)
Jun 20, 2019 7.200 7.200 7.090 7.170 5,568,743 +0.00(+0.00%)
Jun 19, 2019 7.230 7.295 7.170 7.170 5,484,893 +0.09(+1.27%)
Jun 18, 2019 6.930 7.120 6.915 7.080 7,085,404 +0.26(+3.81%)
Jun 17, 2019 6.880 6.910 6.800 6.820 4,515,820 +0.03(+0.44%)
Jun 14, 2019 6.800 6.820 6.740 6.790 2,474,300 -0.08(-1.16%)
Jun 13, 2019 6.900 6.930 6.850 6.870 2,624,594 -0.01(-0.15%)
Jun 12, 2019 6.890 6.950 6.865 6.880 4,000,016 -0.10(-1.43%)
Jun 11, 2019 6.960 7.030 6.920 6.980 9,798,940 +0.09(+1.31%)
Jun 10, 2019 6.800 6.930 6.800 6.890 3,794,737 +0.13(+1.92%)
Jun 07, 2019 6.770 6.810 6.750 6.760 2,998,900 +0.01(+0.15%)
Jun 06, 2019 6.760 6.780 6.605 6.750 6,551,897 -0.17(-2.46%)
Jun 05, 2019 6.960 6.960 6.855 6.920 4,270,086 -0.15(-2.12%)
Jun 04, 2019 6.910 7.080 6.870 7.070 7,800,270 +0.34(+5.05%)
Jun 03, 2019 6.670 6.750 6.635 6.730 5,905,007 -0.04(-0.59%)
May 31, 2019 6.780 6.840 6.730 6.770 5,815,600 -0.14(-2.03%)
May 30, 2019 6.840 6.950 6.840 6.910 6,444,355 -0.01(-0.14%)
May 29, 2019 6.880 6.920 6.820 6.920 4,768,844 -0.10(-1.42%)
May 28, 2019 7.100 7.130 7.000 7.020 4,923,591 -0.16(-2.23%)
May 24, 2019 7.160 7.190 7.130 7.180 3,018,200 -0.05(-0.69%)
May 23, 2019 7.170 7.260 7.130 7.230 5,926,750 -0.11(-1.50%)
May 22, 2019 7.390 7.420 7.340 7.340 4,292,659 -0.18(-2.39%)
May 21, 2019 7.460 7.540 7.410 7.520 3,427,551 +0.09(+1.21%)
May 20, 2019 7.430 7.480 7.390 7.430 5,133,713 -0.15(-1.98%)
May 17, 2019 7.550 7.680 7.540 7.580 2,929,400 -0.08(-1.04%)
May 16, 2019 7.670 7.730 7.650 7.660 5,072,845 -0.01(-0.13%)
May 15, 2019 7.540 7.700 7.510 7.670 4,830,036 -0.01(-0.13%)
May 14, 2019 7.650 7.740 7.610 7.680 3,611,272 +0.04(+0.52%)
May 13, 2019 7.660 7.700 7.600 7.640 6,126,177 -0.23(-2.92%)
May 10, 2019 7.780 7.910 7.750 7.870 3,726,600 +0.09(+1.16%)
May 09, 2019 7.680 7.800 7.630 7.780 4,581,234 -0.09(-1.14%)
May 08, 2019 7.840 7.950 7.830 7.870 3,412,297 +0.05(+0.64%)
May 07, 2019 7.940 7.950 7.810 7.820 7,877,170 -0.29(-3.58%)
May 06, 2019 8.010 8.140 7.960 8.110 4,349,591 -0.11(-1.34%)
May 03, 2019 8.210 8.240 8.120 8.220 2,487,200 +0.00(+0.00%)
May 02, 2019 8.280 8.300 8.200 8.220 2,711,622 +0.07(+0.86%)
May 01, 2019 8.290 8.370 8.150 8.150 3,354,900 -0.13(-1.57%)
Apr 30, 2019 8.330 8.350 8.240 8.280 2,539,626 -0.04(-0.48%)
Apr 29, 2019 8.190 8.320 8.140 8.320 4,494,426 +0.13(+1.59%)
Apr 26, 2019 8.140 8.220 8.080 8.190 4,818,000 -0.16(-1.92%)
Apr 25, 2019 8.380 8.430 8.210 8.350 7,282,654 -0.15(-1.76%)
Apr 24, 2019 8.520 8.570 8.420 8.500 5,034,440 -0.04(-0.47%)
Apr 23, 2019 8.620 8.670 8.500 8.540 9,599,084 -0.21(-2.40%)
Apr 22, 2019 8.700 8.780 8.680 8.750 2,035,194 -0.03(-0.34%)
Apr 18, 2019 8.830 8.855 8.750 8.780 3,712,400 -0.15(-1.68%)
Apr 17, 2019 8.950 8.975 8.840 8.930 6,183,276 +0.06(+0.68%)
Apr 16, 2019 8.770 8.880 8.730 8.870 5,743,628 +0.23(+2.66%)
Apr 15, 2019 8.750 8.765 8.595 8.640 4,914,131 +0.03(+0.35%)
Apr 12, 2019 8.670 8.750 8.580 8.610 5,602,200 +0.22(+2.62%)
Apr 11, 2019 8.350 8.500 8.310 8.390 5,381,436 +0.18(+2.19%)
Apr 10, 2019 8.230 8.250 8.120 8.210 5,164,713 -0.03(-0.36%)
Apr 09, 2019 8.290 8.290 8.210 8.240 3,607,329 -0.08(-0.96%)
Apr 08, 2019 8.300 8.335 8.230 8.320 4,820,813 -0.03(-0.36%)
Apr 05, 2019 8.460 8.500 8.350 8.350 3,678,200 -0.15(-1.76%)
Apr 04, 2019 8.470 8.560 8.415 8.500 5,605,938 -0.09(-1.05%)
Apr 03, 2019 8.600 8.655 8.540 8.590 5,370,577 +0.09(+1.06%)
Apr 02, 2019 8.540 8.580 8.470 8.500 4,754,153 -0.05(-0.58%)
Apr 01, 2019 8.330 8.550 8.330 8.550 7,807,082 +0.43(+5.30%)
Mar 29, 2019 8.210 8.220 8.084 8.120 6,342,200 -0.07(-0.85%)
Mar 28, 2019 8.170 8.210 8.110 8.190 11,895,412 -0.27(-3.19%)
Mar 27, 2019 8.570 8.643 8.400 8.460 6,263,743 +0.18(+2.17%)
Mar 26, 2019 8.150 8.320 8.150 8.280 6,966,211 +0.11(+1.35%)
Mar 25, 2019 8.160 8.220 8.100 8.170 8,126,929 -0.04(-0.49%)
Mar 22, 2019 8.320 8.350 8.180 8.210 6,528,400 -0.22(-2.61%)
Mar 21, 2019 8.500 8.520 8.420 8.430 7,014,648 -0.35(-3.99%)
Mar 20, 2019 8.860 8.930 8.760 8.780 7,841,427 -0.27(-2.98%)
Mar 19, 2019 9.110 9.130 9.010 9.050 5,657,327 -0.21(-2.27%)
Mar 18, 2019 9.220 9.310 9.190 9.260 8,077,880 +0.38(+4.28%)
Mar 15, 2019 8.860 8.900 8.800 8.880 3,588,200 -0.03(-0.34%)
Mar 14, 2019 8.960 8.990 8.865 8.910 3,831,294 -0.15(-1.66%)
Mar 13, 2019 8.960 9.060 8.930 9.060 3,636,774 +0.20(+2.26%)
Mar 12, 2019 8.920 8.970 8.800 8.860 5,443,039 -0.26(-2.85%)
Mar 11, 2019 9.000 9.150 8.990 9.120 8,798,589 +0.48(+5.56%)
Mar 08, 2019 8.560 8.660 8.560 8.640 3,061,200 -0.02(-0.23%)
Mar 07, 2019 8.850 8.880 8.630 8.660 7,616,631 -0.51(-5.56%)
Mar 06, 2019 9.240 9.270 9.155 9.170 3,166,656 +0.01(+0.11%)
Mar 05, 2019 9.140 9.170 9.010 9.160 2,621,726 -0.04(-0.43%)
Mar 04, 2019 9.320 9.330 9.070 9.200 5,243,086 -0.09(-0.97%)
Mar 01, 2019 9.390 9.470 9.270 9.290 3,363,700 +0.05(+0.54%)
Feb 28, 2019 9.280 9.360 9.230 9.240 5,318,352 +0.13(+1.43%)
Feb 27, 2019 9.030 9.150 9.000 9.110 5,233,090 +0.19(+2.13%)
Feb 26, 2019 8.860 8.940 8.850 8.920 3,523,375 +0.15(+1.71%)
Feb 25, 2019 8.810 8.880 8.760 8.770 4,322,395 +0.12(+1.39%)
Feb 22, 2019 8.740 8.740 8.610 8.650 2,297,100 -0.01(-0.12%)
Feb 21, 2019 8.700 8.730 8.640 8.660 2,760,705 -0.08(-0.92%)
Feb 20, 2019 8.640 8.760 8.630 8.740 3,601,465 +0.13(+1.51%)
Feb 19, 2019 8.510 8.620 8.480 8.610 4,877,012 -0.19(-2.16%)
Feb 15, 2019 8.610 8.800 8.590 8.800 5,861,300 +0.46(+5.52%)
Feb 14, 2019 8.340 8.410 8.280 8.340 3,751,211 -0.20(-2.34%)
Feb 13, 2019 8.580 8.630 8.520 8.540 3,023,558 +0.00(+0.00%)
Feb 12, 2019 8.460 8.550 8.460 8.540 3,343,987 +0.22(+2.64%)
Feb 11, 2019 8.300 8.350 8.270 8.320 4,371,189 +0.13(+1.59%)
Feb 08, 2019 8.200 8.220 8.040 8.190 7,256,200 -0.17(-2.03%)
Feb 07, 2019 8.690 8.700 8.330 8.360 8,585,600 -0.59(-6.59%)
Feb 06, 2019 8.870 8.990 8.870 8.950 2,495,584 +0.05(+0.56%)
Feb 05, 2019 8.860 8.920 8.830 8.900 3,872,116 +0.10(+1.14%)
Feb 04, 2019 8.700 8.800 8.630 8.800 4,122,016 -0.05(-0.56%)
Feb 01, 2019 8.580 8.925 8.570 8.850 12,559,000 -0.03(-0.34%)
Jan 31, 2019 8.840 8.900 8.780 8.880 9,423,834 -0.41(-4.41%)
Jan 30, 2019 9.220 9.340 9.166 9.290 2,825,962 +0.06(+0.65%)
Jan 29, 2019 9.270 9.360 9.220 9.230 3,155,016 -0.04(-0.43%)
Jan 28, 2019 9.230 9.280 9.175 9.270 3,612,394 +0.03(+0.32%)
Jan 25, 2019 9.120 9.340 9.120 9.240 4,561,700 +0.38(+4.29%)
Jan 24, 2019 8.880 8.910 8.770 8.860 3,005,217 -0.19(-2.10%)
Jan 23, 2019 9.060 9.110 8.980 9.050 3,861,667 +0.20(+2.26%)
Jan 22, 2019 8.860 8.970 8.840 8.850 3,406,494 -0.29(-3.17%)
Jan 18, 2019 9.080 9.140 9.000 9.140 6,793,200 +0.22(+2.47%)
Jan 17, 2019 8.960 8.980 8.840 8.920 7,329,939 -0.37(-3.98%)
Jan 16, 2019 8.900 9.330 8.880 9.290 14,123,132 +0.66(+7.65%)
Jan 15, 2019 8.520 8.630 8.470 8.630 5,264,244 +0.05(+0.58%)
Jan 14, 2019 8.440 8.630 8.440 8.580 2,833,954 +0.02(+0.23%)
Jan 11, 2019 8.530 8.617 8.475 8.560 3,844,600 -0.05(-0.58%)
Jan 10, 2019 8.510 8.640 8.480 8.610 2,943,288 +0.05(+0.58%)
Jan 09, 2019 8.610 8.670 8.480 8.560 3,805,689 -0.18(-2.06%)
Jan 08, 2019 8.890 8.900 8.680 8.740 4,386,276 +0.04(+0.46%)
Jan 07, 2019 8.580 8.750 8.520 8.700 5,661,706 +0.18(+2.11%)
Jan 04, 2019 8.330 8.540 8.290 8.520 4,845,000 +0.43(+5.32%)
Jan 03, 2019 8.160 8.180 8.050 8.090 5,471,166 -0.11(-1.34%)
Jan 02, 2019 7.870 8.200 7.860 8.200 7,038,397 +0.05(+0.61%)
Dec 31, 2018 8.210 8.290 8.020 8.150 5,801,700 +0.10(+1.24%)
Dec 28, 2018 7.980 8.160 7.930 8.050 6,150,600 +0.24(+3.07%)
Dec 27, 2018 7.750 7.820 7.620 7.810 13,975,825 -0.35(-4.29%)
Dec 26, 2018 7.910 8.170 7.720 8.160 6,902,348 +0.25(+3.16%)
Dec 24, 2018 7.870 7.940 7.760 7.910 6,395,500 +0.04(+0.51%)
Dec 21, 2018 7.980 8.090 7.840 7.870 8,671,100 -0.19(-2.36%)
Dec 20, 2018 8.090 8.150 7.970 8.060 11,051,599 -0.31(-3.70%)
Dec 19, 2018 8.740 8.770 8.340 8.370 7,190,508 -0.32(-3.68%)
Dec 18, 2018 8.770 8.830 8.620 8.690 4,683,274 +0.09(+1.05%)
Dec 17, 2018 8.730 8.760 8.570 8.600 6,014,233 -0.20(-2.27%)
Dec 14, 2018 8.780 8.915 8.750 8.800 4,706,000 -0.07(-0.79%)
Dec 13, 2018 8.840 8.950 8.810 8.870 6,442,335 -0.16(-1.77%)
Dec 12, 2018 8.550 9.170 8.470 9.030 19,017,231 +0.70(+8.40%)
Dec 11, 2018 8.560 8.580 8.310 8.330 6,394,828 -0.05(-0.60%)
Dec 10, 2018 8.690 8.730 8.230 8.380 10,544,815 -0.35(-4.01%)
Dec 07, 2018 8.920 8.980 8.700 8.730 5,797,500 -0.17(-1.91%)
Dec 06, 2018 8.870 8.930 8.730 8.900 11,253,904 -0.16(-1.77%)
Dec 04, 2018 9.290 9.310 9.020 9.060 6,669,900 -0.33(-3.51%)
Dec 03, 2018 9.470 9.500 9.380 9.390 5,610,786 +0.23(+2.51%)
Nov 30, 2018 9.160 9.190 9.100 9.160 6,698,000 -0.26(-2.76%)
Nov 29, 2018 9.570 9.600 9.360 9.420 11,464,323 -0.47(-4.75%)
Nov 28, 2018 9.780 9.890 9.630 9.890 4,036,428 +0.05(+0.51%)
Nov 27, 2018 9.750 9.860 9.710 9.840 4,420,483 +0.11(+1.13%)
Nov 26, 2018 9.570 9.750 9.560 9.730 8,449,184 +0.48(+5.19%)
Nov 23, 2018 9.280 9.340 9.240 9.250 2,568,300 -0.19(-2.01%)
Nov 21, 2018 9.440 9.440 9.440 0 +0.21(+2.28%)
Nov 20, 2018 9.420 9.450 9.200 9.230 9,329,686 -0.55(-5.62%)
Nov 19, 2018 9.780 9.900 9.715 9.780 3,841,191 -0.03(-0.31%)
Nov 16, 2018 9.770 9.885 9.720 9.810 3,238,500 -0.09(-0.91%)
Nov 15, 2018 9.720 9.910 9.660 9.900 3,794,008 +0.03(+0.30%)
Nov 14, 2018 10.02 10.03 9.730 9.870 3,321,604 +0.01(+0.10%)
Nov 13, 2018 9.800 9.970 9.800 9.860 4,386,806 +0.13(+1.34%)
Nov 12, 2018 9.950 9.960 9.720 9.730 6,436,880 -0.39(-3.85%)
Nov 09, 2018 10.25 10.27 10.06 10.12 3,218,800 -0.22(-2.13%)
Nov 08, 2018 10.56 10.62 10.30 10.34 3,444,634 -0.27(-2.54%)
Nov 07, 2018 10.60 10.64 10.47 10.61 3,320,638 +0.17(+1.63%)
Nov 06, 2018 10.36 10.45 10.31 10.44 2,828,249 -0.02(-0.19%)
Nov 05, 2018 10.50 10.55 10.42 10.46 2,808,927 -0.06(-0.57%)
Nov 02, 2018 10.52 10.58 10.40 10.52 7,081,300 +0.27(+2.63%)
Nov 01, 2018 10.16 10.30 10.10 10.25 7,276,922 +0.48(+4.91%)
Oct 31, 2018 9.770 9.870 9.740 9.770 4,551,563 +0.03(+0.31%)
Oct 30, 2018 9.790 9.836 9.650 9.740 4,905,737 +0.10(+1.04%)
Oct 29, 2018 9.840 9.860 9.600 9.640 5,843,693 -0.03(-0.31%)
Oct 26, 2018 9.720 9.780 9.600 9.670 6,821,700 -0.33(-3.30%)
Oct 25, 2018 10.06 10.07 9.950 10.00 8,577,438 +0.00(+0.00%)
Oct 24, 2018 10.32 10.34 10.00 10.00 11,899,212 -0.70(-6.54%)
Oct 23, 2018 10.64 10.79 10.57 10.70 5,965,353 -0.02(-0.19%)
Oct 22, 2018 10.86 10.88 10.70 10.72 4,185,080 -0.20(-1.83%)
Oct 19, 2018 10.86 11.09 10.81 10.92 6,011,500 -0.05(-0.46%)
Oct 18, 2018 11.23 11.27 10.91 10.97 6,982,382 -0.29(-2.58%)
Oct 17, 2018 11.29 11.43 11.21 11.26 4,259,212 +0.10(+0.90%)
Oct 16, 2018 11.14 11.20 11.07 11.16 3,348,592 +0.13(+1.18%)
Oct 15, 2018 10.99 11.13 10.96 11.03 4,591,591 +0.19(+1.75%)
Oct 12, 2018 11.00 11.02 10.72 10.84 4,014,600 +0.01(+0.09%)
Oct 11, 2018 11.02 11.05 10.80 10.83 7,649,150 -0.09(-0.82%)
Oct 10, 2018 11.17 11.19 10.91 10.92 3,925,155 -0.11(-1.00%)
Oct 09, 2018 10.94 11.09 10.87 11.03 2,949,774 -0.02(-0.18%)
Oct 08, 2018 10.95 11.08 10.92 11.05 3,375,469 -0.07(-0.63%)
Oct 05, 2018 11.26 11.26 11.08 11.12 3,559,500 -0.08(-0.71%)
Oct 04, 2018 11.34 11.39 11.09 11.20 5,948,924 -0.12(-1.06%)
Oct 03, 2018 11.22 11.35 11.19 11.32 3,722,622 +0.19(+1.71%)
Oct 02, 2018 11.15 11.16 11.02 11.13 3,377,515 -0.12(-1.07%)
Oct 01, 2018 11.30 11.35 11.19 11.25 5,698,148 -0.11(-0.97%)
Sep 28, 2018 11.36 11.49 11.33 11.36 4,750,700 -0.45(-3.81%)
Sep 27, 2018 11.86 11.97 11.79 11.81 3,011,933 -0.09(-0.76%)
Sep 26, 2018 12.03 12.06 11.90 11.90 3,046,212 -0.25(-2.06%)
Sep 25, 2018 12.34 12.36 12.12 12.15 2,886,826 -0.09(-0.74%)
Sep 24, 2018 12.50 12.52 12.23 12.24 3,688,369 -0.10(-0.81%)
Sep 21, 2018 12.23 12.40 12.15 12.34 7,139,500 +0.09(+0.73%)
Sep 20, 2018 12.22 12.35 12.16 12.25 5,555,604 +0.30(+2.51%)
Sep 19, 2018 11.68 12.01 11.67 11.95 4,896,780 +0.37(+3.20%)
Sep 18, 2018 11.51 11.63 11.51 11.58 1,990,386 +0.07(+0.61%)
Sep 17, 2018 11.46 11.56 11.46 11.51 2,540,655 +0.11(+0.96%)
Sep 14, 2018 11.30 11.42 11.29 11.40 2,203,600 +0.04(+0.35%)
Sep 13, 2018 11.43 11.53 11.31 11.36 3,963,386 +0.12(+1.07%)
Sep 12, 2018 11.02 11.34 10.99 11.24 10,676,291 +0.00(+0.00%)
Sep 11, 2018 10.99 11.24 10.97 11.24 8,142,471 +0.13(+1.17%)
Sep 10, 2018 11.20 11.22 11.09 11.11 2,486,262 -0.02(-0.18%)
Sep 07, 2018 11.11 11.20 11.05 11.13 3,632,500 -0.25(-2.20%)
Sep 06, 2018 11.41 11.47 11.31 11.38 3,689,899 -0.09(-0.78%)
Sep 05, 2018 11.60 11.63 11.45 11.47 2,961,880 +0.05(+0.44%)
Sep 04, 2018 11.26 11.46 11.19 11.42 3,729,902 +0.16(+1.42%)
Aug 31, 2018 11.26 11.26 11.26 0 -0.16(-1.40%)
Aug 30, 2018 11.44 11.48 11.34 11.42 3,808,796 -0.24(-2.06%)
Aug 29, 2018 11.58 11.69 11.54 11.66 2,215,250 +0.11(+0.95%)
Aug 28, 2018 11.63 11.65 11.55 11.55 3,292,857 -0.18(-1.53%)
Aug 27, 2018 11.49 11.77 11.49 11.73 4,815,064 +0.34(+2.99%)
Aug 24, 2018 11.41 11.43 11.33 11.39 2,881,500 +0.09(+0.80%)
Aug 23, 2018 11.35 11.41 11.30 11.30 3,277,299 -0.31(-2.67%)
Aug 22, 2018 11.61 11.64 11.54 11.61 3,145,408 +0.07(+0.61%)
Aug 21, 2018 11.47 11.59 11.42 11.54 4,689,818 +0.32(+2.85%)
Aug 20, 2018 11.14 11.23 11.12 11.22 3,377,616 +0.02(+0.18%)
Aug 17, 2018 11.09 11.22 11.06 11.20 3,637,200 -0.01(-0.09%)
Aug 16, 2018 11.24 11.30 11.20 11.21 4,143,078 +0.02(+0.18%)
Aug 15, 2018 11.11 11.21 11.04 11.19 6,391,246 -0.30(-2.61%)
Aug 14, 2018 11.46 11.51 11.37 11.49 4,532,518 +0.04(+0.35%)
Aug 13, 2018 11.49 11.55 11.44 11.45 10,259,892 -0.37(-3.13%)
Aug 10, 2018 11.59 11.82 11.58 11.82 11,366,999 -0.58(-4.68%)
Aug 09, 2018 12.45 12.49 12.37 12.40 3,288,176 -0.12(-0.96%)
Aug 08, 2018 12.56 12.60 12.48 12.52 2,841,304 -0.10(-0.79%)
Aug 07, 2018 12.69 12.71 12.60 12.62 2,495,338 +0.10(+0.80%)
Aug 06, 2018 12.42 12.55 12.34 12.52 3,699,378 +0.02(+0.16%)
Aug 03, 2018 12.47 12.54 12.38 12.50 2,517,200 -0.04(-0.32%)
Aug 02, 2018 12.47 12.54 12.36 12.54 6,118,650 -0.41(-3.17%)
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