Financial News

Deutsche Bank Ag (NY: DB )

13.63 USD +0.14 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.35 12.43 12.29 12.35 2,617,705 +0.12(+0.98%)
Aug 30, 2021 12.39 12.41 12.22 12.23 2,769,576 -0.19(-1.53%)
Aug 27, 2021 12.22 12.44 12.22 12.42 1,670,903 +0.14(+1.14%)
Aug 26, 2021 12.51 12.56 12.28 12.28 2,277,897 -0.40(-3.15%)
Aug 25, 2021 12.64 12.73 12.56 12.68 1,802,907 +0.15(+1.20%)
Aug 24, 2021 12.45 12.55 12.45 12.53 1,958,362 +0.15(+1.21%)
Aug 23, 2021 12.31 12.41 12.28 12.38 2,037,044 +0.10(+0.81%)
Aug 20, 2021 12.14 12.29 12.10 12.28 2,465,729 +0.03(+0.24%)
Aug 19, 2021 12.34 12.40 12.20 12.25 5,251,637 -0.20(-1.61%)
Aug 18, 2021 12.51 12.67 12.45 12.45 3,188,754 +0.00(+0.00%)
Aug 17, 2021 12.50 12.56 12.29 12.45 4,100,648 -0.28(-2.20%)
Aug 16, 2021 12.81 12.81 12.67 12.73 2,356,529 -0.23(-1.77%)
Aug 13, 2021 12.96 12.99 12.86 12.96 2,810,665 +0.11(+0.86%)
Aug 12, 2021 12.92 12.98 12.76 12.85 2,349,115 -0.10(-0.77%)
Aug 11, 2021 12.89 12.96 12.84 12.95 2,374,110 +0.23(+1.81%)
Aug 10, 2021 12.67 12.79 12.64 12.72 2,285,825 -0.08(-0.63%)
Aug 09, 2021 12.66 12.92 12.59 12.80 4,087,971 +0.10(+0.79%)
Aug 06, 2021 12.68 12.74 12.63 12.70 2,470,213 +0.15(+1.20%)
Aug 05, 2021 12.46 12.63 12.44 12.55 2,388,789 +0.23(+1.87%)
Aug 04, 2021 12.36 12.47 12.30 12.32 3,139,426 -0.14(-1.12%)
Aug 03, 2021 12.49 12.50 12.27 12.46 3,099,280 +0.06(+0.48%)
Aug 02, 2021 12.60 12.77 12.38 12.40 3,915,852 -0.11(-0.88%)
Jul 30, 2021 12.72 12.82 12.46 12.51 3,834,842 -0.39(-3.02%)
Jul 29, 2021 12.89 13.08 12.78 12.90 7,145,129 +0.36(+2.87%)
Jul 28, 2021 12.55 12.62 12.32 12.54 3,567,077 +0.02(+0.16%)
Jul 27, 2021 12.40 12.58 12.36 12.52 3,384,104 -0.03(-0.24%)
Jul 26, 2021 12.47 12.65 12.46 12.55 3,077,321 +0.12(+0.97%)
Jul 23, 2021 12.51 12.53 12.37 12.43 3,321,992 +0.15(+1.22%)
Jul 22, 2021 12.45 12.46 12.19 12.28 2,851,346 -0.17(-1.37%)
Jul 21, 2021 12.27 12.48 12.27 12.45 3,605,393 +0.58(+4.89%)
Jul 20, 2021 11.59 11.94 11.54 11.87 3,233,046 +0.16(+1.37%)
Jul 19, 2021 11.65 11.71 11.54 11.71 3,451,707 -0.20(-1.68%)
Jul 16, 2021 12.19 12.20 11.89 11.91 3,588,248 -0.34(-2.78%)
Jul 15, 2021 12.17 12.37 12.13 12.25 2,717,044 -0.09(-0.73%)
Jul 14, 2021 12.45 12.51 12.24 12.34 2,921,791 +0.02(+0.16%)
Jul 13, 2021 12.37 12.40 12.21 12.32 2,640,394 -0.24(-1.91%)
Jul 12, 2021 12.41 12.64 12.30 12.56 3,161,279 +0.01(+0.08%)
Jul 09, 2021 12.36 12.57 12.27 12.55 3,359,079 +0.54(+4.50%)
Jul 08, 2021 12.09 12.16 11.97 12.01 5,072,729 -0.34(-2.75%)
Jul 07, 2021 12.39 12.49 12.25 12.35 3,552,906 -0.21(-1.67%)
Jul 06, 2021 12.87 12.87 12.52 12.56 4,142,450 -0.44(-3.38%)
Jul 02, 2021 13.09 13.10 12.92 13.00 1,803,351 -0.15(-1.14%)
Jul 01, 2021 13.15 13.21 13.10 13.15 2,621,774 +0.07(+0.54%)
Jun 30, 2021 12.96 13.12 12.94 13.08 2,647,519 -0.03(-0.23%)
Jun 29, 2021 13.25 13.30 13.09 13.11 2,792,689 +0.02(+0.15%)
Jun 28, 2021 13.19 13.21 12.97 13.09 4,187,225 -0.22(-1.65%)
Jun 25, 2021 13.21 13.33 13.15 13.31 4,149,916 +0.08(+0.60%)
Jun 24, 2021 13.06 13.24 13.00 13.23 2,441,376 +0.27(+2.08%)
Jun 23, 2021 13.00 13.08 12.93 12.96 2,298,265 -0.04(-0.31%)
Jun 22, 2021 12.95 13.06 12.91 13.00 3,044,223 -0.18(-1.37%)
Jun 21, 2021 13.05 13.20 13.04 13.18 3,335,074 +0.24(+1.85%)
Jun 18, 2021 13.10 13.18 12.93 12.94 6,287,747 -0.46(-3.43%)
Jun 17, 2021 13.91 13.94 13.33 13.40 5,803,274 -0.35(-2.55%)
Jun 16, 2021 13.81 13.87 13.61 13.75 4,880,209 -0.39(-2.76%)
Jun 15, 2021 13.97 14.17 13.96 14.14 2,893,237 +0.15(+1.07%)
Jun 14, 2021 14.15 14.21 13.96 13.99 2,806,517 -0.18(-1.27%)
Jun 11, 2021 14.21 14.27 14.10 14.17 4,031,010 -0.15(-1.05%)
Jun 10, 2021 14.64 14.69 14.32 14.32 3,337,005 -0.28(-1.92%)
Jun 09, 2021 14.73 14.75 14.53 14.60 3,554,883 -0.32(-2.14%)
Jun 08, 2021 14.87 15.02 14.77 14.92 2,728,859 -0.16(-1.06%)
Jun 07, 2021 15.01 15.17 14.97 15.08 2,461,068 -0.04(-0.26%)
Jun 04, 2021 15.12 15.15 15.00 15.12 2,480,882 -0.07(-0.46%)
Jun 03, 2021 15.15 15.26 15.14 15.19 2,426,082 +0.01(+0.07%)
Jun 02, 2021 15.19 15.22 15.09 15.18 2,693,098 +0.02(+0.13%)
Jun 01, 2021 15.17 15.28 15.13 15.16 2,696,322 +0.07(+0.46%)
May 28, 2021 14.89 15.15 14.84 15.09 3,409,643 +0.06(+0.40%)
May 27, 2021 14.95 15.05 14.87 15.03 3,078,348 +0.15(+1.01%)
May 26, 2021 14.70 14.94 14.65 14.88 3,545,255 +0.06(+0.40%)
May 25, 2021 15.18 15.34 14.82 14.82 7,435,420 -0.21(-1.40%)
May 24, 2021 14.70 15.22 14.70 15.03 6,481,988 +0.30(+2.04%)
May 21, 2021 14.59 14.75 14.56 14.73 3,775,211 +0.36(+2.51%)
May 20, 2021 14.35 14.41 14.20 14.37 3,743,681 +0.10(+0.70%)
May 19, 2021 14.18 14.32 13.99 14.27 3,612,710 -0.02(-0.14%)
May 18, 2021 14.37 14.42 14.29 14.29 3,922,341 -0.03(-0.21%)
May 17, 2021 14.17 14.34 14.11 14.32 4,054,549 -0.08(-0.56%)
May 14, 2021 14.28 14.43 14.28 14.40 3,560,379 +0.31(+2.20%)
May 13, 2021 13.84 14.12 13.83 14.09 3,068,288 +0.26(+1.88%)
May 12, 2021 13.94 14.13 13.78 13.83 5,487,566 +0.03(+0.22%)
May 11, 2021 13.60 13.86 13.56 13.80 5,260,125 -0.04(-0.29%)
May 10, 2021 13.94 14.11 13.83 13.84 5,560,588 -0.30(-2.12%)
May 07, 2021 13.76 14.15 13.73 14.14 4,765,132 +0.27(+1.95%)
May 06, 2021 13.71 13.88 13.57 13.87 3,803,995 +0.28(+2.06%)
May 05, 2021 13.56 13.66 13.46 13.59 3,665,909 +0.19(+1.42%)
May 04, 2021 13.37 13.53 13.16 13.40 6,193,627 -0.34(-2.47%)
May 03, 2021 13.78 13.85 13.68 13.74 3,419,997 -0.26(-1.86%)
Apr 30, 2021 14.10 14.17 13.95 14.00 3,172,700 -0.20(-1.41%)
Apr 29, 2021 13.87 14.20 13.86 14.20 7,843,908 +0.48(+3.50%)
Apr 28, 2021 13.57 13.75 13.45 13.72 11,249,945 +1.37(+11.09%)
Apr 27, 2021 12.19 12.36 12.13 12.35 2,852,212 +0.21(+1.73%)
Apr 26, 2021 12.06 12.18 12.06 12.14 1,991,683 +0.26(+2.19%)
Apr 23, 2021 11.72 11.93 11.70 11.88 2,348,400 +0.19(+1.63%)
Apr 22, 2021 11.79 11.82 11.68 11.69 2,032,842 -0.28(-2.34%)
Apr 21, 2021 11.69 11.97 11.66 11.97 2,470,517 +0.00(+0.00%)
Apr 20, 2021 12.32 12.32 11.95 11.97 3,196,074 -0.55(-4.39%)
Apr 19, 2021 12.54 12.65 12.49 12.52 2,842,634 -0.03(-0.24%)
Apr 16, 2021 12.50 12.55 12.43 12.55 1,592,300 +0.26(+2.12%)
Apr 15, 2021 12.37 12.37 12.20 12.29 2,208,375 -0.08(-0.65%)
Apr 14, 2021 12.34 12.52 12.31 12.37 2,225,077 +0.09(+0.73%)
Apr 13, 2021 12.29 12.32 12.20 12.28 2,771,321 -0.12(-0.97%)
Apr 12, 2021 12.32 12.40 12.32 12.40 2,407,700 +0.08(+0.65%)
Apr 09, 2021 12.28 12.34 12.23 12.32 1,739,500 -0.04(-0.32%)
Apr 08, 2021 12.28 12.38 12.16 12.36 2,369,206 -0.11(-0.88%)
Apr 07, 2021 12.34 12.48 12.33 12.47 2,993,570 +0.21(+1.71%)
Apr 06, 2021 12.29 12.35 12.21 12.26 2,426,367 +0.05(+0.41%)
Apr 05, 2021 12.20 12.25 12.13 12.21 2,024,143 +0.09(+0.74%)
Apr 01, 2021 12.06 12.16 12.01 12.12 2,568,600 +0.12(+1.00%)
Mar 31, 2021 12.07 12.28 11.95 12.00 6,213,794 -0.11(-0.91%)
Mar 30, 2021 12.05 12.14 12.02 12.11 9,162,832 +0.16(+1.34%)
Mar 29, 2021 11.98 12.05 11.89 11.95 7,228,349 -0.40(-3.24%)
Mar 26, 2021 12.43 12.54 12.23 12.35 3,118,900 +0.01(+0.08%)
Mar 25, 2021 12.28 12.39 12.06 12.34 9,969,399 -0.06(-0.48%)
Mar 24, 2021 12.45 12.59 12.40 12.40 3,279,351 +0.11(+0.90%)
Mar 23, 2021 12.46 12.49 12.27 12.29 3,237,478 -0.32(-2.54%)
Mar 22, 2021 12.59 12.64 12.46 12.61 2,853,324 -0.05(-0.39%)
Mar 19, 2021 12.64 12.74 12.44 12.66 3,570,200 -0.28(-2.16%)
Mar 18, 2021 12.93 13.20 12.88 12.94 5,503,652 +0.34(+2.70%)
Mar 17, 2021 12.51 12.63 12.44 12.60 3,917,013 +0.22(+1.78%)
Mar 16, 2021 12.49 12.50 12.30 12.38 2,850,217 -0.12(-0.96%)
Mar 15, 2021 12.58 12.60 12.33 12.50 3,224,018 -0.22(-1.73%)
Mar 12, 2021 12.69 12.83 12.67 12.72 3,060,900 +0.18(+1.44%)
Mar 11, 2021 12.51 12.64 12.36 12.54 3,919,962 -0.28(-2.18%)
Mar 10, 2021 12.67 12.84 12.60 12.82 4,019,795 +0.13(+1.02%)
Mar 09, 2021 12.65 12.84 12.56 12.69 6,055,693 -0.46(-3.50%)
Mar 08, 2021 13.17 13.37 13.03 13.15 8,215,768 +0.44(+3.46%)
Mar 05, 2021 12.82 12.89 12.56 12.71 5,257,200 +0.37(+3.00%)
Mar 04, 2021 12.44 12.56 12.18 12.34 5,412,591 -0.49(-3.82%)
Mar 03, 2021 12.72 13.01 12.69 12.83 4,596,373 +0.20(+1.58%)
Mar 02, 2021 12.64 12.72 12.60 12.63 2,776,778 +0.00(+0.00%)
Mar 01, 2021 12.58 12.69 12.52 12.63 3,782,801 +0.36(+2.93%)
Feb 26, 2021 12.60 12.61 12.26 12.27 5,145,600 -0.48(-3.76%)
Feb 25, 2021 13.04 13.19 12.72 12.75 8,831,779 +0.31(+2.49%)
Feb 24, 2021 12.10 12.45 12.09 12.44 4,557,204 +0.41(+3.41%)
Feb 23, 2021 12.04 12.11 11.77 12.03 4,717,058 +0.04(+0.33%)
Feb 22, 2021 11.74 12.06 11.73 11.99 4,543,943 +0.36(+3.10%)
Feb 19, 2021 11.42 11.66 11.41 11.63 3,508,000 +0.46(+4.12%)
Feb 18, 2021 11.31 11.32 11.07 11.17 2,607,838 -0.10(-0.89%)
Feb 17, 2021 11.43 11.44 11.18 11.27 2,118,328 -0.08(-0.70%)
Feb 16, 2021 11.14 11.39 11.08 11.35 4,333,842 +0.46(+4.22%)
Feb 12, 2021 10.75 10.92 10.73 10.89 3,024,800 +0.21(+1.97%)
Feb 11, 2021 10.72 10.77 10.61 10.68 1,684,603 +0.09(+0.85%)
Feb 10, 2021 10.68 10.72 10.55 10.59 2,823,952 +0.12(+1.15%)
Feb 09, 2021 10.50 10.51 10.41 10.47 1,339,847 -0.09(-0.85%)
Feb 08, 2021 10.46 10.64 10.46 10.56 2,264,889 +0.24(+2.33%)
Feb 05, 2021 10.43 10.44 10.28 10.32 2,370,800 -0.09(-0.86%)
Feb 04, 2021 10.38 10.53 10.36 10.41 3,654,343 -0.13(-1.23%)
Feb 03, 2021 10.41 10.57 10.38 10.54 3,144,215 +0.09(+0.86%)
Feb 02, 2021 10.37 10.47 10.35 10.45 2,948,642 +0.08(+0.77%)
Feb 01, 2021 10.28 10.37 10.23 10.37 2,324,794 +0.25(+2.47%)
Jan 29, 2021 10.33 10.34 10.08 10.12 2,844,300 -0.37(-3.53%)
Jan 28, 2021 10.40 10.58 10.40 10.49 1,979,665 +0.20(+1.94%)
Jan 27, 2021 10.35 10.40 10.10 10.29 3,170,061 -0.38(-3.56%)
Jan 26, 2021 10.71 10.74 10.62 10.67 2,288,438 +0.17(+1.62%)
Jan 25, 2021 10.57 10.60 10.22 10.50 5,735,509 -0.39(-3.58%)
Jan 22, 2021 10.88 10.96 10.82 10.89 1,905,600 -0.29(-2.59%)
Jan 21, 2021 11.25 11.26 11.08 11.18 1,788,699 +0.07(+0.63%)
Jan 20, 2021 11.23 11.26 11.07 11.11 1,900,278 -0.14(-1.24%)
Jan 19, 2021 11.49 11.51 11.23 11.25 3,484,442 -0.37(-3.18%)
Jan 15, 2021 11.77 11.82 11.57 11.62 2,754,700 -0.51(-4.20%)
Jan 14, 2021 12.00 12.15 11.99 12.13 3,514,305 +0.41(+3.50%)
Jan 13, 2021 11.63 11.73 11.57 11.72 1,646,384 -0.09(-0.76%)
Jan 12, 2021 11.82 11.85 11.73 11.81 2,561,750 +0.16(+1.37%)
Jan 11, 2021 11.45 11.66 11.42 11.65 2,184,340 -0.01(-0.09%)
Jan 08, 2021 11.82 11.82 11.52 11.66 2,706,700 -0.02(-0.17%)
Jan 07, 2021 11.56 11.76 11.55 11.68 2,812,632 +0.15(+1.30%)
Jan 06, 2021 11.34 11.62 11.32 11.53 4,083,522 +0.59(+5.39%)
Jan 05, 2021 10.84 10.99 10.81 10.94 2,260,149 +0.20(+1.86%)
Jan 04, 2021 10.89 10.97 10.68 10.74 2,363,009 -0.16(-1.47%)
Dec 31, 2020 10.90 10.90 10.90 965,464 +0.01(+0.09%)
Dec 30, 2020 10.95 11.00 10.86 10.89 965,464 -0.05(-0.46%)
Dec 29, 2020 11.12 11.17 10.90 10.94 2,174,594 -0.25(-2.23%)
Dec 28, 2020 11.20 11.28 11.17 11.19 2,874,085 +0.34(+3.13%)
Dec 24, 2020 10.96 10.97 10.80 10.85 699,600 -0.08(-0.73%)
Dec 23, 2020 10.75 10.96 10.74 10.93 1,982,837 +0.31(+2.92%)
Dec 22, 2020 10.72 10.74 10.61 10.62 2,214,155 -0.03(-0.28%)
Dec 21, 2020 10.53 10.68 10.48 10.65 3,682,260 -0.42(-3.79%)
Dec 18, 2020 11.10 11.12 10.99 11.07 2,592,000 -0.06(-0.54%)
Dec 17, 2020 11.13 11.17 11.10 11.13 2,648,645 +0.18(+1.64%)
Dec 16, 2020 11.07 11.09 10.86 10.95 2,361,713 +0.10(+0.92%)
Dec 15, 2020 10.80 10.91 10.72 10.85 2,655,532 +0.24(+2.26%)
Dec 14, 2020 10.79 10.85 10.60 10.61 3,397,844 -0.01(-0.09%)
Dec 11, 2020 10.79 10.81 10.61 10.62 2,789,900 -0.38(-3.45%)
Dec 10, 2020 11.00 11.10 10.96 11.00 3,543,601 -0.23(-2.05%)
Dec 09, 2020 11.35 11.43 11.16 11.23 2,750,278 -0.21(-1.84%)
Dec 08, 2020 11.48 11.52 11.40 11.44 1,671,017 -0.14(-1.21%)
Dec 07, 2020 11.68 11.69 11.52 11.58 2,127,221 -0.19(-1.61%)
Dec 04, 2020 11.92 11.96 11.72 11.77 3,220,800 +0.00(+0.00%)
Dec 03, 2020 11.78 11.90 11.74 11.77 3,703,236 +0.19(+1.64%)
Dec 02, 2020 11.42 11.60 11.38 11.58 2,518,092 +0.13(+1.14%)
Dec 01, 2020 11.31 11.50 11.29 11.45 5,011,489 +0.33(+2.97%)
Nov 30, 2020 11.43 11.44 11.11 11.12 3,192,616 -0.24(-2.11%)
Nov 27, 2020 11.35 11.42 11.30 11.36 1,208,800 -0.01(-0.09%)
Nov 25, 2020 11.34 11.41 11.22 11.37 2,412,900 -0.09(-0.79%)
Nov 24, 2020 11.15 11.51 11.15 11.46 4,058,632 +0.42(+3.80%)
Nov 23, 2020 10.98 11.09 10.94 11.04 5,469,299 +0.35(+3.27%)
Nov 20, 2020 10.67 10.74 10.61 10.69 2,925,900 -0.06(-0.56%)
Nov 19, 2020 10.61 10.76 10.56 10.75 2,535,629 +0.03(+0.28%)
Nov 18, 2020 10.89 10.91 10.71 10.72 6,422,223 -0.10(-0.92%)
Nov 17, 2020 10.81 10.85 10.75 10.82 8,973,125 +0.03(+0.28%)
Nov 16, 2020 10.87 10.88 10.72 10.79 4,010,849 +0.06(+0.56%)
Nov 13, 2020 10.61 10.75 10.60 10.73 3,894,900 +0.32(+3.07%)
Nov 12, 2020 10.36 10.56 10.34 10.41 2,860,748 -0.07(-0.67%)
Nov 11, 2020 10.54 10.58 10.45 10.48 4,805,150 -0.24(-2.24%)
Nov 10, 2020 10.72 10.80 10.58 10.72 10,801,616 +0.10(+0.94%)
Nov 09, 2020 10.86 10.89 10.41 10.62 10,896,274 +0.47(+4.63%)
Nov 06, 2020 10.21 10.23 10.11 10.15 2,799,600 +0.10(+1.00%)
Nov 05, 2020 9.940 10.14 9.940 10.05 4,482,912 +0.13(+1.31%)
Nov 04, 2020 10.05 10.08 9.890 9.920 4,688,450 -0.04(-0.40%)
Nov 03, 2020 9.870 10.00 9.860 9.960 9,659,465 +0.32(+3.32%)
Nov 02, 2020 9.500 9.680 9.480 9.640 4,664,165 +0.39(+4.22%)
Oct 30, 2020 9.240 9.280 9.125 9.250 4,411,300 +0.01(+0.11%)
Oct 29, 2020 9.180 9.415 9.082 9.240 4,710,349 -0.01(-0.11%)
Oct 28, 2020 9.300 9.320 9.050 9.250 8,499,925 +0.00(+0.00%)
Oct 27, 2020 9.510 9.529 9.240 9.250 3,404,929 -0.29(-3.04%)
Oct 26, 2020 9.650 9.660 9.450 9.540 4,411,538 -0.11(-1.14%)
Oct 23, 2020 9.740 9.740 9.550 9.650 4,096,400 +0.20(+2.12%)
Oct 22, 2020 9.300 9.480 9.285 9.450 3,170,032 +0.04(+0.43%)
Oct 21, 2020 9.550 9.605 9.385 9.410 3,921,714 -0.19(-1.98%)
Oct 20, 2020 9.600 9.780 9.590 9.600 3,616,456 +0.32(+3.45%)
Oct 19, 2020 9.330 9.490 9.260 9.280 2,905,078 +0.03(+0.32%)
Oct 16, 2020 9.100 9.290 9.070 9.250 3,416,300 +0.23(+2.55%)
Oct 15, 2020 8.850 9.030 8.830 9.020 2,347,743 -0.04(-0.44%)
Oct 14, 2020 9.100 9.140 9.060 9.060 2,282,450 -0.05(-0.55%)
Oct 13, 2020 9.280 9.290 9.070 9.110 2,696,182 -0.23(-2.46%)
Oct 12, 2020 9.240 9.350 9.218 9.340 2,491,167 +0.06(+0.65%)
Oct 09, 2020 9.390 9.390 9.220 9.280 2,246,400 -0.08(-0.85%)
Oct 08, 2020 9.370 9.400 9.290 9.360 4,654,976 +0.13(+1.41%)
Oct 07, 2020 9.180 9.270 9.145 9.230 4,203,936 +0.22(+2.44%)
Oct 06, 2020 9.070 9.195 8.995 9.010 7,807,205 +0.31(+3.56%)
Oct 05, 2020 8.560 8.710 8.550 8.700 5,380,463 +0.20(+2.35%)
Oct 02, 2020 8.300 8.550 8.290 8.500 3,401,500 +0.14(+1.67%)
Oct 01, 2020 8.340 8.420 8.275 8.360 4,289,997 -0.04(-0.48%)
Sep 30, 2020 8.400 8.570 8.360 8.400 4,516,282 +0.13(+1.57%)
Sep 29, 2020 8.350 8.392 8.225 8.270 4,034,016 -0.16(-1.90%)
Sep 28, 2020 8.290 8.510 8.260 8.430 4,359,602 +0.43(+5.37%)
Sep 25, 2020 7.900 8.010 7.840 8.000 5,571,000 -0.11(-1.36%)
Sep 24, 2020 8.080 8.220 8.010 8.110 3,841,316 +0.06(+0.75%)
Sep 23, 2020 8.240 8.320 8.000 8.050 5,216,827 -0.09(-1.11%)
Sep 22, 2020 8.320 8.390 8.095 8.140 4,680,784 -0.20(-2.40%)
Sep 21, 2020 8.370 8.450 8.190 8.340 12,790,870 -0.75(-8.25%)
Sep 18, 2020 9.120 9.190 9.040 9.090 3,089,000 -0.15(-1.62%)
Sep 17, 2020 9.120 9.255 9.100 9.240 2,295,581 -0.05(-0.54%)
Sep 16, 2020 9.110 9.330 9.060 9.290 3,078,306 +0.19(+2.09%)
Sep 15, 2020 9.270 9.270 9.100 9.100 2,069,730 -0.24(-2.57%)
Sep 14, 2020 9.340 9.410 9.290 9.340 2,016,691 +0.08(+0.86%)
Sep 11, 2020 9.280 9.325 9.180 9.260 3,161,700 -0.09(-0.96%)
Sep 10, 2020 9.630 9.680 9.350 9.350 2,899,590 -0.07(-0.74%)
Sep 09, 2020 9.410 9.500 9.370 9.420 3,082,867 +0.01(+0.11%)
Sep 08, 2020 9.390 9.460 9.270 9.410 8,426,258 -0.32(-3.29%)
Sep 04, 2020 9.660 9.790 9.495 9.730 4,747,300 +0.44(+4.74%)
Sep 03, 2020 9.510 9.580 9.232 9.290 3,552,653 -0.16(-1.69%)
Sep 02, 2020 9.350 9.460 9.290 9.450 2,765,143 -0.07(-0.74%)
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