Financial News

Adtran Holdings Inc (NQ: ADTN )

15.86 +0.29 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.552 8.627 8.478 8.534 119,860 -0.03(-0.33%)
Nov 27, 2019 8.562 8.719 8.524 8.562 176,398 -0.01(-0.11%)
Nov 26, 2019 8.599 8.803 8.489 8.571 356,585 -0.03(-0.32%)
Nov 25, 2019 8.134 8.673 8.069 8.599 403,928 +0.43(+5.23%)
Nov 22, 2019 8.088 8.237 8.032 8.172 162,290 +0.14(+1.73%)
Nov 21, 2019 8.246 8.246 8.004 8.032 252,095 -0.20(-2.48%)
Nov 20, 2019 8.348 8.432 8.209 8.237 238,409 -0.18(-2.15%)
Nov 19, 2019 8.487 8.599 8.302 8.418 234,135 -0.01(-0.17%)
Nov 18, 2019 8.617 8.627 8.362 8.432 232,651 -0.22(-2.58%)
Nov 15, 2019 8.654 8.719 8.571 8.654 199,659 +0.06(+0.76%)
Nov 14, 2019 8.608 8.692 8.552 8.589 187,761 -0.11(-1.28%)
Nov 13, 2019 8.831 8.887 8.682 8.701 191,142 -0.24(-2.70%)
Nov 12, 2019 8.878 8.970 8.777 8.942 304,756 +0.06(+0.73%)
Nov 11, 2019 8.740 8.988 8.634 8.878 281,768 +0.02(+0.21%)
Nov 08, 2019 8.666 8.933 8.593 8.859 328,919 +0.18(+2.12%)
Nov 07, 2019 8.445 8.767 8.307 8.675 418,395 +0.29(+3.40%)
Nov 06, 2019 8.639 8.675 8.390 8.390 292,277 -0.32(-3.70%)
Nov 05, 2019 8.758 8.933 8.657 8.712 238,531 -0.06(-0.73%)
Nov 04, 2019 8.574 8.873 8.473 8.777 334,153 +0.33(+3.92%)
Nov 01, 2019 8.004 8.602 7.824 8.445 473,378 +0.34(+4.20%)
Oct 31, 2019 8.933 8.961 8.013 8.105 601,283 -0.71(-8.04%)
Oct 30, 2019 8.823 8.915 8.721 8.813 245,565 -0.01(-0.10%)
Oct 29, 2019 8.657 8.869 8.602 8.823 215,450 +0.15(+1.70%)
Oct 28, 2019 8.675 8.859 8.657 8.675 157,764 +0.06(+0.64%)
Oct 25, 2019 8.363 8.749 8.252 8.620 284,461 +0.26(+3.08%)
Oct 24, 2019 8.611 8.666 8.317 8.363 223,451 -0.23(-2.68%)
Oct 23, 2019 8.611 8.657 8.514 8.593 262,601 -0.01(-0.11%)
Oct 22, 2019 8.657 8.749 8.556 8.602 285,409 -0.06(-0.64%)
Oct 21, 2019 8.915 9.053 8.629 8.657 300,084 -0.20(-2.28%)
Oct 18, 2019 8.997 9.062 8.823 8.859 249,569 -0.17(-1.83%)
Oct 17, 2019 8.869 9.145 8.869 9.025 238,620 +0.19(+2.13%)
Oct 16, 2019 8.537 8.951 8.537 8.836 274,767 +0.32(+3.73%)
Oct 15, 2019 8.381 8.547 8.353 8.519 375,322 +0.17(+2.04%)
Oct 14, 2019 8.298 8.491 8.243 8.349 389,195 +0.03(+0.39%)
Oct 11, 2019 8.105 8.537 8.105 8.317 502,835 +0.21(+2.61%)
Oct 10, 2019 7.939 8.491 7.443 8.105 1,833,203 -1.93(-19.25%)
Oct 09, 2019 10.23 10.26 9.917 10.04 303,009 -0.13(-1.27%)
Oct 08, 2019 10.35 10.43 10.12 10.17 410,577 -0.23(-2.21%)
Oct 07, 2019 10.49 10.66 10.37 10.40 438,024 -0.17(-1.65%)
Oct 04, 2019 10.39 10.59 10.31 10.57 197,286 +0.18(+1.77%)
Oct 03, 2019 10.32 10.46 10.13 10.39 232,240 -0.01(-0.09%)
Oct 02, 2019 10.14 10.58 9.982 10.40 357,345 +0.21(+2.08%)
Oct 01, 2019 10.50 10.61 10.13 10.18 202,666 -0.25(-2.42%)
Sep 30, 2019 10.46 10.51 10.34 10.44 315,040 +0.04(+0.40%)
Sep 27, 2019 10.36 10.55 10.30 10.40 189,786 +0.02(+0.18%)
Sep 26, 2019 10.67 10.67 10.30 10.38 152,920 -0.39(-3.59%)
Sep 25, 2019 10.50 10.79 10.40 10.76 321,703 +0.27(+2.54%)
Sep 24, 2019 10.58 10.77 10.45 10.50 352,068 -0.13(-1.21%)
Sep 23, 2019 10.52 10.67 10.30 10.63 156,012 +0.07(+0.70%)
Sep 20, 2019 10.53 10.73 10.48 10.55 467,182 +0.05(+0.44%)
Sep 19, 2019 10.52 10.69 10.47 10.51 156,361 +0.01(+0.09%)
Sep 18, 2019 10.62 10.69 10.43 10.50 204,849 -0.16(-1.47%)
Sep 17, 2019 10.61 10.69 10.47 10.65 212,148 +0.01(+0.09%)
Sep 16, 2019 10.38 10.73 10.26 10.64 216,164 +0.21(+2.03%)
Sep 13, 2019 10.40 10.60 10.27 10.43 296,201 +0.11(+1.07%)
Sep 12, 2019 10.60 10.63 10.24 10.32 288,997 -0.29(-2.77%)
Sep 11, 2019 10.33 10.63 10.27 10.62 472,636 +0.32(+3.13%)
Sep 10, 2019 9.899 10.40 9.892 10.29 443,708 +0.39(+3.90%)
Sep 09, 2019 9.862 10.01 9.793 9.908 271,144 +0.08(+0.84%)
Sep 06, 2019 9.789 9.890 9.724 9.825 150,002 +0.05(+0.47%)
Sep 05, 2019 9.421 9.816 9.421 9.779 420,559 +0.49(+5.25%)
Sep 04, 2019 9.356 9.485 9.227 9.292 364,774 -0.03(-0.30%)
Sep 03, 2019 9.421 9.503 9.209 9.319 255,194 -0.13(-1.36%)
Aug 30, 2019 9.687 9.706 9.416 9.448 348,484 -0.21(-2.19%)
Aug 29, 2019 9.485 9.715 9.457 9.660 184,058 +0.29(+3.04%)
Aug 28, 2019 9.237 9.476 9.126 9.375 190,113 +0.07(+0.79%)
Aug 27, 2019 9.513 9.568 9.227 9.301 246,977 -0.16(-1.65%)
Aug 26, 2019 9.531 9.583 9.264 9.457 546,175 +0.03(+0.29%)
Aug 23, 2019 9.807 9.807 9.356 9.430 390,115 -0.43(-4.38%)
Aug 22, 2019 10.02 10.18 9.862 9.862 158,145 -0.13(-1.29%)
Aug 21, 2019 10.01 10.06 9.853 9.991 238,976 +0.06(+0.65%)
Aug 20, 2019 10.17 10.20 9.793 9.927 224,225 -0.25(-2.44%)
Aug 19, 2019 10.01 10.22 10.01 10.18 205,024 +0.29(+2.88%)
Aug 16, 2019 9.844 9.991 9.816 9.890 178,698 +0.15(+1.51%)
Aug 15, 2019 10.02 10.06 9.706 9.743 302,214 -0.27(-2.67%)
Aug 14, 2019 10.13 10.17 10.00 10.01 255,082 -0.29(-2.77%)
Aug 13, 2019 10.09 10.45 10.08 10.29 194,287 +0.09(+0.90%)
Aug 12, 2019 10.08 10.23 9.991 10.20 262,497 +0.06(+0.54%)
Aug 09, 2019 10.31 10.33 10.06 10.15 151,633 -0.17(-1.61%)
Aug 08, 2019 10.29 10.40 10.20 10.31 362,292 +0.12(+1.17%)
Aug 07, 2019 10.07 10.22 9.669 10.19 201,696 +0.01(+0.09%)
Aug 06, 2019 9.945 10.20 9.835 10.18 291,330 +0.26(+2.59%)
Aug 05, 2019 9.733 9.991 9.660 9.927 312,594 +0.01(+0.09%)
Aug 02, 2019 9.954 9.954 9.715 9.917 230,004 -0.16(-1.55%)
Aug 01, 2019 10.21 10.46 9.973 10.07 367,935 -0.15(-1.44%)
Jul 31, 2019 10.39 10.61 10.18 10.22 402,826 -0.14(-1.33%)
Jul 30, 2019 10.30 10.45 10.19 10.36 393,753 -0.02(-0.18%)
Jul 29, 2019 10.38 10.57 10.34 10.38 336,217 -0.05(-0.52%)
Jul 26, 2019 10.16 10.45 10.11 10.43 377,127 +0.33(+3.25%)
Jul 25, 2019 10.22 10.34 10.07 10.10 361,055 -0.13(-1.25%)
Jul 24, 2019 10.29 10.34 10.13 10.23 457,668 -0.10(-0.97%)
Jul 23, 2019 10.49 10.57 10.22 10.33 450,846 -0.10(-0.96%)
Jul 22, 2019 10.51 10.71 10.40 10.43 757,720 -0.09(-0.87%)
Jul 19, 2019 11.04 11.16 10.30 10.52 1,296,937 -0.55(-4.95%)
Jul 18, 2019 14.57 14.97 10.82 11.07 3,444,990 -3.37(-23.32%)
Jul 17, 2019 14.34 14.48 14.23 14.44 323,058 +0.06(+0.44%)
Jul 16, 2019 14.45 14.54 14.33 14.37 213,882 -0.10(-0.69%)
Jul 15, 2019 14.36 14.53 14.21 14.48 275,902 +0.13(+0.89%)
Jul 12, 2019 14.28 14.53 14.22 14.35 305,690 +0.04(+0.26%)
Jul 11, 2019 14.27 14.41 14.12 14.31 203,043 +0.05(+0.32%)
Jul 10, 2019 14.23 14.49 14.23 14.27 192,131 +0.01(+0.06%)
Jul 09, 2019 13.80 14.27 13.80 14.26 260,589 +0.37(+2.63%)
Jul 08, 2019 13.95 14.00 13.77 13.89 160,412 -0.13(-0.91%)
Jul 05, 2019 13.92 14.05 13.67 14.02 167,417 -0.01(-0.06%)
Jul 03, 2019 13.85 14.06 13.74 14.03 211,353 +0.16(+1.12%)
Jul 02, 2019 13.92 14.03 13.75 13.87 296,151 -0.07(-0.52%)
Jul 01, 2019 14.12 14.12 13.77 13.95 353,820 +0.03(+0.20%)
Jun 28, 2019 13.81 14.06 13.69 13.92 648,962 +0.14(+0.99%)
Jun 27, 2019 14.06 14.25 13.73 13.78 283,140 -0.26(-1.88%)
Jun 26, 2019 14.14 14.37 14.02 14.05 299,795 -0.01(-0.06%)
Jun 25, 2019 14.24 14.44 14.02 14.06 414,731 -0.20(-1.41%)
Jun 24, 2019 14.66 14.66 14.25 14.26 252,156 -0.40(-2.74%)
Jun 21, 2019 15.01 15.01 14.63 14.66 719,303 -0.42(-2.78%)
Jun 20, 2019 15.25 15.44 14.95 15.08 184,050 +0.00(+0.00%)
Jun 19, 2019 15.26 15.31 14.92 15.08 258,733 -0.16(-1.02%)
Jun 18, 2019 15.15 15.51 15.14 15.23 216,476 +0.20(+1.34%)
Jun 17, 2019 14.78 15.21 14.78 15.03 222,001 +0.25(+1.67%)
Jun 14, 2019 14.90 14.93 14.62 14.79 185,934 -0.19(-1.28%)
Jun 13, 2019 14.76 15.09 14.72 14.98 429,595 +0.27(+1.86%)
Jun 12, 2019 14.84 14.91 14.61 14.70 117,481 -0.18(-1.23%)
Jun 11, 2019 15.05 15.12 14.85 14.89 363,890 -0.05(-0.31%)
Jun 10, 2019 15.12 15.21 14.86 14.93 159,429 -0.16(-1.09%)
Jun 07, 2019 15.05 15.25 14.97 15.10 418,653 +0.15(+0.98%)
Jun 06, 2019 14.76 14.99 14.39 14.95 631,894 +0.26(+1.80%)
Jun 05, 2019 14.92 14.96 14.58 14.69 231,308 -0.16(-1.11%)
Jun 04, 2019 14.59 14.98 14.54 14.85 581,259 +0.43(+2.97%)
Jun 03, 2019 14.27 14.51 14.27 14.42 319,563 +0.11(+0.77%)
May 31, 2019 14.46 14.54 14.23 14.31 260,001 -0.32(-2.18%)
May 30, 2019 14.42 14.65 14.38 14.63 164,542 +0.26(+1.84%)
May 29, 2019 14.49 14.49 14.26 14.37 1,052,871 -0.21(-1.44%)
May 28, 2019 14.91 15.03 14.55 14.58 175,986 -0.32(-2.15%)
May 24, 2019 14.88 15.02 14.83 14.90 597,904 +0.15(+0.99%)
May 23, 2019 14.82 14.91 14.69 14.75 751,395 -0.20(-1.34%)
May 22, 2019 14.66 15.04 14.64 14.95 719,979 +0.26(+1.74%)
May 21, 2019 14.62 14.70 14.56 14.69 680,567 +0.14(+0.94%)
May 20, 2019 14.65 14.79 14.47 14.56 145,079 -0.22(-1.48%)
May 17, 2019 14.79 14.94 14.69 14.78 376,579 -0.14(-0.92%)
May 16, 2019 15.01 15.20 14.87 14.91 436,738 -0.08(-0.55%)
May 15, 2019 14.80 15.08 14.80 15.00 571,682 +0.08(+0.55%)
May 14, 2019 14.66 14.93 14.48 14.91 162,361 +0.32(+2.19%)
May 13, 2019 14.65 14.72 14.43 14.59 1,507,598 -0.36(-2.38%)
May 10, 2019 14.80 14.96 14.71 14.95 190,316 -0.03(-0.18%)
May 09, 2019 14.85 15.04 14.74 14.98 940,299 -0.09(-0.61%)
May 08, 2019 15.16 15.37 15.01 15.07 314,203 -0.20(-1.32%)
May 07, 2019 15.34 15.45 15.11 15.27 1,064,853 -0.30(-1.93%)
May 06, 2019 15.41 15.59 15.21 15.57 204,596 -0.11(-0.70%)
May 03, 2019 15.66 15.78 15.39 15.68 320,043 +0.01(+0.06%)
May 02, 2019 15.46 15.73 15.42 15.67 225,774 +0.12(+0.76%)
May 01, 2019 15.57 16.03 15.42 15.55 700,618 -0.01(-0.06%)
Apr 30, 2019 15.60 15.83 15.46 15.56 491,070 -0.03(-0.18%)
Apr 29, 2019 15.63 15.92 15.57 15.59 447,241 -0.08(-0.52%)
Apr 26, 2019 15.56 15.70 15.41 15.67 442,782 +0.01(+0.06%)
Apr 25, 2019 16.01 16.02 15.64 15.66 316,588 -0.48(-2.98%)
Apr 24, 2019 15.88 16.17 15.53 16.14 435,735 +0.14(+0.85%)
Apr 23, 2019 15.81 16.07 15.75 16.01 950,025 +0.17(+1.09%)
Apr 22, 2019 15.41 15.96 15.12 15.83 796,138 +0.77(+5.12%)
Apr 18, 2019 13.62 15.13 13.62 15.06 2,265,127 +1.85(+14.02%)
Apr 17, 2019 13.42 13.48 13.06 13.21 274,494 -0.13(-0.95%)
Apr 16, 2019 12.96 13.36 12.91 13.34 559,428 +0.41(+3.16%)
Apr 15, 2019 13.06 13.12 12.86 12.93 129,830 -0.14(-1.04%)
Apr 12, 2019 12.97 13.12 12.85 13.06 248,596 +0.14(+1.05%)
Apr 11, 2019 13.05 13.07 12.88 12.93 219,722 -0.05(-0.35%)
Apr 10, 2019 12.89 13.05 12.81 12.97 365,041 -0.04(-0.28%)
Apr 09, 2019 12.85 13.29 12.80 13.01 720,943 +0.13(+0.99%)
Apr 08, 2019 12.75 12.94 12.57 12.88 346,473 +0.09(+0.71%)
Apr 05, 2019 12.84 12.97 12.76 12.79 354,666 -0.04(-0.28%)
Apr 04, 2019 12.88 12.94 12.80 12.83 172,578 -0.02(-0.14%)
Apr 03, 2019 12.85 12.97 12.80 12.85 278,241 +0.07(+0.57%)
Apr 02, 2019 12.89 13.01 12.75 12.77 156,456 -0.09(-0.71%)
Apr 01, 2019 12.54 12.89 12.49 12.86 431,644 +0.43(+3.43%)
Mar 29, 2019 12.73 12.77 12.42 12.44 372,399 -0.23(-1.79%)
Mar 28, 2019 12.73 12.91 12.60 12.67 191,468 -0.06(-0.50%)
Mar 27, 2019 12.84 12.84 12.48 12.73 165,885 -0.14(-1.06%)
Mar 26, 2019 12.83 12.99 12.74 12.86 229,308 +0.10(+0.78%)
Mar 25, 2019 12.76 12.88 12.59 12.77 251,403 +0.02(+0.14%)
Mar 22, 2019 13.19 13.31 12.75 12.75 327,901 -0.55(-4.16%)
Mar 21, 2019 13.07 13.35 13.03 13.30 290,826 +0.21(+1.59%)
Mar 20, 2019 13.16 13.25 13.03 13.09 210,940 -0.11(-0.82%)
Mar 19, 2019 13.36 13.45 13.14 13.20 341,683 -0.12(-0.89%)
Mar 18, 2019 13.39 13.54 13.27 13.32 357,083 -0.07(-0.54%)
Mar 15, 2019 13.46 13.58 13.35 13.39 493,889 -0.02(-0.13%)
Mar 14, 2019 13.56 13.65 13.40 13.41 288,288 -0.13(-0.94%)
Mar 13, 2019 13.44 13.65 13.38 13.54 281,867 +0.17(+1.29%)
Mar 12, 2019 13.46 13.54 13.26 13.36 238,466 -0.08(-0.61%)
Mar 11, 2019 13.40 13.48 13.27 13.45 233,521 +0.05(+0.41%)
Mar 08, 2019 13.24 13.45 13.24 13.39 228,660 +0.09(+0.68%)
Mar 07, 2019 13.27 13.35 13.06 13.30 337,963 -0.01(-0.07%)
Mar 06, 2019 13.50 13.56 13.24 13.31 325,856 -0.23(-1.68%)
Mar 05, 2019 13.92 13.98 13.49 13.54 214,254 -0.35(-2.55%)
Mar 04, 2019 13.85 13.98 13.70 13.89 517,304 +0.09(+0.66%)
Mar 01, 2019 13.67 13.85 13.57 13.80 367,663 +0.16(+1.20%)
Feb 28, 2019 13.67 13.75 13.51 13.64 367,179 -0.05(-0.40%)
Feb 27, 2019 13.50 13.89 13.43 13.69 433,361 +0.20(+1.48%)
Feb 26, 2019 13.70 13.76 13.48 13.49 383,749 -0.22(-1.59%)
Feb 25, 2019 13.32 13.78 13.30 13.71 1,230,903 +0.45(+3.42%)
Feb 22, 2019 13.26 13.30 13.18 13.26 957,048 +0.05(+0.41%)
Feb 21, 2019 13.22 13.26 13.19 13.20 329,629 -0.04(-0.27%)
Feb 20, 2019 13.25 13.32 13.22 13.24 688,202 +0.02(+0.14%)
Feb 19, 2019 13.29 13.47 13.19 13.22 402,725 -0.12(-0.88%)
Feb 15, 2019 13.34 13.59 13.29 13.34 337,373 +0.07(+0.55%)
Feb 14, 2019 13.36 13.48 13.25 13.26 376,746 -0.05(-0.41%)
Feb 13, 2019 13.24 13.33 13.14 13.32 265,521 +0.08(+0.62%)
Feb 12, 2019 13.00 13.27 13.00 13.24 220,548 +0.29(+2.24%)
Feb 11, 2019 12.78 12.96 12.63 12.95 251,532 +0.21(+1.64%)
Feb 08, 2019 12.84 13.02 12.72 12.74 193,193 -0.15(-1.20%)
Feb 07, 2019 12.86 13.01 12.82 12.89 305,943 -0.10(-0.77%)
Feb 06, 2019 12.98 13.11 12.75 12.99 351,972 +0.09(+0.70%)
Feb 05, 2019 12.87 13.01 12.83 12.90 380,630 +0.01(+0.07%)
Feb 04, 2019 12.97 13.14 12.75 12.89 392,692 -0.07(-0.56%)
Feb 01, 2019 13.15 13.28 12.87 12.96 506,660 -0.19(-1.44%)
Jan 31, 2019 13.22 13.39 13.09 13.15 348,422 -0.10(-0.75%)
Jan 30, 2019 13.14 13.39 12.82 13.25 371,304 +0.13(+0.96%)
Jan 29, 2019 12.50 13.23 12.50 13.13 496,939 -0.13(-0.95%)
Jan 28, 2019 12.57 13.26 12.49 13.25 681,410 +0.59(+4.63%)
Jan 25, 2019 12.31 12.96 12.28 12.67 1,079,050 +0.43(+3.54%)
Jan 24, 2019 11.08 12.40 10.69 12.23 1,586,259 +1.16(+10.51%)
Jan 23, 2019 10.64 11.08 10.64 11.07 790,999 +0.44(+4.16%)
Jan 22, 2019 10.71 10.86 10.55 10.63 283,664 -0.10(-0.92%)
Jan 18, 2019 10.72 10.84 10.68 10.73 483,383 +0.02(+0.17%)
Jan 17, 2019 10.59 10.78 10.37 10.71 352,034 +0.09(+0.85%)
Jan 16, 2019 10.48 10.73 10.48 10.62 177,454 +0.14(+1.38%)
Jan 15, 2019 10.47 10.60 10.37 10.47 279,728 -0.01(-0.09%)
Jan 14, 2019 10.57 10.73 10.42 10.48 207,864 -0.14(-1.36%)
Jan 11, 2019 10.56 10.71 10.42 10.63 259,814 +0.02(+0.17%)
Jan 10, 2019 10.71 10.79 10.40 10.61 239,236 -0.16(-1.51%)
Jan 09, 2019 10.75 10.91 10.71 10.77 266,786 +0.10(+0.93%)
Jan 08, 2019 10.47 10.71 10.37 10.67 549,675 +0.26(+2.51%)
Jan 07, 2019 10.15 10.56 10.13 10.41 591,223 +0.25(+2.49%)
Jan 04, 2019 9.915 10.30 9.825 10.16 527,609 +0.34(+3.49%)
Jan 03, 2019 9.807 10.05 9.464 9.816 343,621 +0.03(+0.28%)
Jan 02, 2019 9.554 9.951 9.545 9.789 645,693 +0.10(+1.02%)
Dec 31, 2018 9.762 9.834 9.500 9.689 374,536 -0.07(-0.74%)
Dec 28, 2018 9.933 10.14 9.716 9.762 477,287 -0.12(-1.19%)
Dec 27, 2018 9.807 10.03 9.554 9.879 320,136 -0.11(-1.08%)
Dec 26, 2018 9.473 10.01 9.211 9.987 462,467 +0.58(+6.14%)
Dec 24, 2018 9.446 9.554 9.247 9.410 239,419 -0.08(-0.86%)
Dec 21, 2018 9.653 9.852 9.428 9.491 1,853,396 -0.15(-1.59%)
Dec 20, 2018 9.563 9.744 9.383 9.644 381,561 +0.02(+0.19%)
Dec 19, 2018 9.888 10.12 9.545 9.626 289,570 -0.26(-2.65%)
Dec 18, 2018 9.987 10.16 9.780 9.888 296,614 +0.00(+0.00%)
Dec 17, 2018 10.39 10.54 9.834 9.888 406,088 -0.51(-4.86%)
Dec 14, 2018 10.55 10.66 10.36 10.39 155,068 -0.24(-2.29%)
Dec 13, 2018 10.90 10.93 10.47 10.64 464,801 -0.13(-1.17%)
Dec 12, 2018 10.59 11.01 10.58 10.76 392,304 +0.27(+2.58%)
Dec 11, 2018 10.76 11.01 10.33 10.49 281,893 -0.15(-1.44%)
Dec 10, 2018 10.82 11.06 10.45 10.65 453,058 -0.18(-1.67%)
Dec 07, 2018 11.29 11.49 10.77 10.83 273,780 -0.53(-4.69%)
Dec 06, 2018 11.15 11.39 10.75 11.36 355,164 +0.05(+0.40%)
Dec 04, 2018 11.51 11.57 10.93 11.31 367,885 -0.22(-1.88%)
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