Financial News

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.06 12.27 11.64 11.75 290,352 -0.20(-1.63%)
Nov 27, 2020 11.78 12.30 11.71 11.94 220,803 +0.33(+2.80%)
Nov 25, 2020 11.69 11.77 11.54 11.62 171,090 -0.04(-0.32%)
Nov 24, 2020 11.51 11.80 11.38 11.65 285,838 +0.22(+1.91%)
Nov 23, 2020 11.38 11.56 11.24 11.44 205,169 +0.13(+1.11%)
Nov 20, 2020 11.30 11.43 11.23 11.31 165,494 -0.10(-0.90%)
Nov 19, 2020 11.48 11.62 11.21 11.41 133,400 -0.13(-1.13%)
Nov 18, 2020 11.65 11.87 11.51 11.54 288,106 -0.08(-0.72%)
Nov 17, 2020 11.73 11.73 11.39 11.63 193,331 -0.13(-1.11%)
Nov 16, 2020 11.83 12.03 11.47 11.76 333,748 +0.08(+0.72%)
Nov 13, 2020 11.54 11.77 11.28 11.67 273,429 +0.30(+2.59%)
Nov 12, 2020 11.46 11.69 11.23 11.38 288,785 -0.17(-1.44%)
Nov 11, 2020 11.42 11.56 11.18 11.54 223,012 +0.11(+0.97%)
Nov 10, 2020 10.95 11.51 10.86 11.43 373,094 +0.57(+5.27%)
Nov 09, 2020 11.89 11.97 10.82 10.86 397,563 -0.39(-3.45%)
Nov 06, 2020 11.88 11.88 11.09 11.25 385,381 -0.64(-5.36%)
Nov 05, 2020 11.24 11.98 11.16 11.88 599,042 +0.79(+7.16%)
Nov 04, 2020 11.06 11.93 10.93 11.09 592,477 +0.78(+7.61%)
Nov 03, 2020 11.13 11.13 9.836 10.31 603,910 -0.13(-1.24%)
Nov 02, 2020 10.02 10.45 9.873 10.44 436,271 +0.57(+5.80%)
Oct 30, 2020 10.11 10.24 9.845 9.864 466,120 -0.27(-2.64%)
Oct 29, 2020 10.12 10.29 10.03 10.13 319,593 +0.07(+0.73%)
Oct 28, 2020 10.43 10.49 10.03 10.06 254,934 -0.58(-5.46%)
Oct 27, 2020 11.07 11.08 10.50 10.64 296,733 -0.44(-4.00%)
Oct 26, 2020 11.28 11.38 10.91 11.08 309,873 -0.38(-3.30%)
Oct 23, 2020 11.39 11.53 11.23 11.46 209,271 +0.12(+1.06%)
Oct 22, 2020 11.26 11.49 11.04 11.34 260,802 +0.13(+1.15%)
Oct 21, 2020 11.09 11.87 11.09 11.21 496,439 +0.47(+4.38%)
Oct 20, 2020 10.64 10.87 10.57 10.74 370,778 +0.21(+2.02%)
Oct 19, 2020 10.37 10.78 10.29 10.53 390,215 +0.49(+4.87%)
Oct 16, 2020 10.21 10.45 10.02 10.04 148,148 -0.20(-1.98%)
Oct 15, 2020 9.984 10.31 9.873 10.24 157,389 +0.22(+2.21%)
Oct 14, 2020 10.00 10.08 9.910 10.02 175,982 +0.02(+0.18%)
Oct 13, 2020 10.09 10.12 9.919 10.00 258,164 -0.19(-1.90%)
Oct 12, 2020 10.19 10.38 9.892 10.20 233,658 +0.15(+1.47%)
Oct 09, 2020 10.25 10.40 10.02 10.05 185,754 -0.07(-0.73%)
Oct 08, 2020 10.32 10.35 9.938 10.12 149,427 -0.05(-0.45%)
Oct 07, 2020 9.790 10.26 9.707 10.17 315,124 +0.46(+4.75%)
Oct 06, 2020 10.00 10.12 9.698 9.707 228,961 -0.25(-2.50%)
Oct 05, 2020 9.698 9.965 9.624 9.956 195,007 +0.41(+4.25%)
Oct 02, 2020 9.310 9.615 9.310 9.550 196,375 +0.05(+0.49%)
Oct 01, 2020 9.532 9.587 9.347 9.504 169,397 +0.04(+0.44%)
Sep 30, 2020 9.569 9.698 9.384 9.463 205,374 -0.12(-1.30%)
Sep 29, 2020 9.439 9.679 9.439 9.587 163,330 +0.17(+1.76%)
Sep 28, 2020 9.292 9.532 9.292 9.421 243,029 +0.26(+2.82%)
Sep 25, 2020 9.033 9.569 9.015 9.163 141,429 +0.11(+1.22%)
Sep 24, 2020 9.006 9.338 8.914 9.052 221,461 -0.06(-0.71%)
Sep 23, 2020 9.430 9.596 9.052 9.117 282,054 -0.33(-3.52%)
Sep 22, 2020 9.550 9.550 9.283 9.449 197,233 -0.06(-0.58%)
Sep 21, 2020 9.476 9.523 9.329 9.504 299,586 -0.17(-1.72%)
Sep 18, 2020 9.624 9.716 9.366 9.670 686,554 +0.12(+1.26%)
Sep 17, 2020 9.569 9.707 9.472 9.550 296,975 -0.23(-2.31%)
Sep 16, 2020 9.809 9.919 9.744 9.776 232,304 +0.04(+0.43%)
Sep 15, 2020 9.827 10.10 9.606 9.735 462,808 +0.03(+0.29%)
Sep 14, 2020 9.550 9.753 9.375 9.707 194,389 +0.19(+1.99%)
Sep 11, 2020 9.375 9.601 9.273 9.518 231,922 +0.22(+2.33%)
Sep 10, 2020 9.523 9.606 9.292 9.301 269,759 -0.13(-1.37%)
Sep 09, 2020 9.439 9.772 9.246 9.430 265,567 +0.03(+0.29%)
Sep 08, 2020 9.476 9.606 9.366 9.403 284,319 -0.24(-2.49%)
Sep 04, 2020 9.707 9.818 9.430 9.642 295,971 +0.05(+0.48%)
Sep 03, 2020 10.13 10.13 9.523 9.596 400,508 -0.96(-9.09%)
Sep 02, 2020 10.35 10.63 10.27 10.56 172,645 +0.21(+2.05%)
Sep 01, 2020 10.20 10.41 10.11 10.34 300,018 +0.11(+1.08%)
Aug 31, 2020 10.36 10.42 10.12 10.23 346,076 -0.12(-1.16%)
Aug 28, 2020 10.51 10.60 10.23 10.35 191,173 -0.06(-0.53%)
Aug 27, 2020 10.89 10.94 10.40 10.41 241,944 -0.37(-3.47%)
Aug 26, 2020 10.84 11.07 10.76 10.78 237,641 -0.04(-0.34%)
Aug 25, 2020 10.69 10.88 10.69 10.82 234,864 +0.15(+1.43%)
Aug 24, 2020 10.78 10.84 10.50 10.67 256,521 -0.01(-0.09%)
Aug 21, 2020 10.84 11.00 10.59 10.68 188,247 -0.24(-2.16%)
Aug 20, 2020 10.95 11.24 10.82 10.91 213,333 -0.15(-1.38%)
Aug 19, 2020 11.11 11.37 10.99 11.06 232,779 -0.03(-0.25%)
Aug 18, 2020 11.09 11.20 10.94 11.09 252,205 +0.01(+0.08%)
Aug 17, 2020 11.16 11.28 11.05 11.08 236,703 -0.07(-0.66%)
Aug 14, 2020 11.26 11.33 11.10 11.16 164,325 -0.13(-1.18%)
Aug 13, 2020 11.13 11.41 11.00 11.29 228,077 +0.08(+0.69%)
Aug 12, 2020 11.23 11.46 11.13 11.21 238,429 +0.12(+1.07%)
Aug 11, 2020 11.17 11.54 11.04 11.09 276,513 +0.00(+0.00%)
Aug 10, 2020 11.41 11.50 11.03 11.09 360,891 -0.27(-2.34%)
Aug 07, 2020 11.17 11.68 11.15 11.36 355,619 +0.25(+2.23%)
Aug 06, 2020 11.65 12.09 10.58 11.11 818,968 -0.65(-5.53%)
Aug 05, 2020 11.70 12.09 11.69 11.76 385,310 -0.02(-0.16%)
Aug 04, 2020 11.38 11.82 11.31 11.78 387,497 +0.32(+2.80%)
Aug 03, 2020 11.46 11.53 11.31 11.46 290,170 +0.08(+0.73%)
Jul 31, 2020 11.22 11.40 11.06 11.38 337,385 +0.16(+1.39%)
Jul 30, 2020 11.08 11.27 10.97 11.22 240,958 -0.13(-1.13%)
Jul 29, 2020 11.26 11.50 11.26 11.35 201,965 +0.14(+1.23%)
Jul 28, 2020 11.54 11.61 11.17 11.21 341,800 -0.48(-4.07%)
Jul 27, 2020 11.57 11.72 11.52 11.69 247,273 +0.15(+1.27%)
Jul 24, 2020 11.65 11.75 11.43 11.54 284,867 -0.20(-1.72%)
Jul 23, 2020 11.60 11.81 11.40 11.74 491,744 +0.25(+2.15%)
Jul 22, 2020 10.77 11.56 10.76 11.49 844,667 +0.78(+7.27%)
Jul 21, 2020 10.83 11.11 10.61 10.72 315,301 +0.06(+0.60%)
Jul 20, 2020 10.51 10.86 10.38 10.65 508,823 +0.12(+1.13%)
Jul 17, 2020 10.12 10.58 10.12 10.53 389,140 +0.39(+3.89%)
Jul 16, 2020 10.31 10.32 10.06 10.14 229,056 -0.23(-2.21%)
Jul 15, 2020 10.36 10.60 10.20 10.37 329,642 +0.24(+2.35%)
Jul 14, 2020 9.992 10.15 9.827 10.13 248,693 +0.18(+1.84%)
Jul 13, 2020 10.11 10.30 9.937 9.946 304,199 -0.05(-0.55%)
Jul 10, 2020 10.16 10.18 9.946 10.00 168,911 -0.15(-1.44%)
Jul 09, 2020 10.09 10.21 9.937 10.15 254,547 +0.04(+0.36%)
Jul 08, 2020 10.08 10.27 9.937 10.11 360,647 +0.02(+0.18%)
Jul 07, 2020 10.17 10.40 10.07 10.09 337,218 -0.20(-1.96%)
Jul 06, 2020 9.891 10.36 9.763 10.29 395,240 +0.66(+6.84%)
Jul 02, 2020 9.864 10.02 9.607 9.635 235,842 -0.08(-0.85%)
Jul 01, 2020 10.01 10.07 9.672 9.717 276,094 -0.29(-2.93%)
Jun 30, 2020 9.708 10.04 9.708 10.01 261,570 +0.11(+1.11%)
Jun 29, 2020 9.836 10.07 9.681 9.901 439,607 +0.17(+1.79%)
Jun 26, 2020 9.552 9.800 9.415 9.726 596,594 +0.15(+1.53%)
Jun 25, 2020 9.516 9.607 9.356 9.580 300,109 +0.04(+0.38%)
Jun 24, 2020 10.07 10.15 9.241 9.543 834,937 -0.50(-5.01%)
Jun 23, 2020 10.26 10.26 9.873 10.05 485,494 -0.01(-0.09%)
Jun 22, 2020 10.00 10.14 9.818 10.06 367,660 -0.03(-0.27%)
Jun 19, 2020 10.33 10.49 9.965 10.08 858,750 -0.16(-1.52%)
Jun 18, 2020 10.00 10.35 10.00 10.24 378,532 +0.16(+1.59%)
Jun 17, 2020 10.14 10.37 10.02 10.08 307,444 -0.11(-1.12%)
Jun 16, 2020 10.39 10.61 10.10 10.19 373,490 +0.33(+3.34%)
Jun 15, 2020 9.653 9.891 9.424 9.864 370,531 +0.23(+2.38%)
Jun 12, 2020 9.781 10.04 9.433 9.635 332,472 +0.24(+2.58%)
Jun 11, 2020 10.12 10.26 9.392 9.392 512,171 -1.14(-10.83%)
Jun 10, 2020 10.66 10.66 10.37 10.53 349,004 -0.10(-0.95%)
Jun 09, 2020 10.92 10.97 10.55 10.63 337,555 -0.41(-3.73%)
Jun 08, 2020 10.71 11.44 10.66 11.05 905,946 +0.50(+4.78%)
Jun 05, 2020 10.73 10.86 10.51 10.54 512,957 +0.06(+0.61%)
Jun 04, 2020 10.53 10.80 10.34 10.48 459,385 -0.16(-1.55%)
Jun 03, 2020 10.52 10.83 10.52 10.64 255,276 +0.31(+3.01%)
Jun 02, 2020 10.77 10.77 10.12 10.33 286,806 -0.42(-3.92%)
Jun 01, 2020 10.49 10.94 10.31 10.75 532,993 +0.31(+2.98%)
May 29, 2020 10.12 10.47 9.827 10.44 481,075 +0.24(+2.33%)
May 28, 2020 10.53 10.64 10.12 10.20 304,560 -0.22(-2.11%)
May 27, 2020 10.40 10.43 10.03 10.42 357,666 +0.22(+2.15%)
May 26, 2020 10.66 10.73 10.13 10.20 315,135 -0.05(-0.54%)
May 22, 2020 9.974 10.26 9.901 10.26 233,767 +0.24(+2.38%)
May 21, 2020 10.07 10.30 9.992 10.02 289,418 -0.06(-0.64%)
May 20, 2020 10.12 10.18 9.891 10.08 307,296 +0.09(+0.92%)
May 19, 2020 9.919 10.27 9.847 9.992 336,572 +0.01(+0.09%)
May 18, 2020 9.965 10.03 9.615 9.983 442,763 +0.54(+5.67%)
May 15, 2020 9.383 9.674 9.284 9.447 404,569 +0.10(+1.07%)
May 14, 2020 9.220 9.483 9.056 9.347 316,185 +0.01(+0.10%)
May 13, 2020 9.901 10.10 9.052 9.338 457,461 -0.71(-7.05%)
May 12, 2020 9.874 10.36 9.647 10.05 414,621 +0.35(+3.66%)
May 11, 2020 10.22 10.24 9.629 9.692 621,113 -0.65(-6.28%)
May 08, 2020 10.90 10.90 10.11 10.34 872,990 -0.24(-2.27%)
May 07, 2020 9.256 10.83 9.256 10.58 1,254,623 +1.25(+13.44%)
May 06, 2020 9.165 9.556 8.993 9.329 451,409 +0.18(+1.99%)
May 05, 2020 9.075 9.447 9.047 9.147 256,030 +0.06(+0.70%)
May 04, 2020 8.902 9.129 8.766 9.084 445,036 +0.02(+0.20%)
May 01, 2020 9.084 9.184 8.729 9.066 337,637 -0.27(-2.92%)
Apr 30, 2020 9.556 9.565 9.175 9.338 320,040 -0.35(-3.66%)
Apr 29, 2020 9.374 9.819 9.265 9.692 464,171 +0.55(+6.06%)
Apr 28, 2020 9.293 9.329 8.929 9.138 296,403 +0.06(+0.70%)
Apr 27, 2020 8.711 9.302 8.711 9.075 306,998 +0.38(+4.39%)
Apr 24, 2020 8.457 8.739 8.448 8.693 299,216 +0.26(+3.13%)
Apr 23, 2020 8.057 8.684 8.057 8.430 279,090 +0.40(+4.98%)
Apr 22, 2020 8.057 8.439 7.867 8.030 374,107 +0.15(+1.96%)
Apr 21, 2020 8.557 8.692 7.848 7.876 284,819 -0.93(-10.53%)
Apr 20, 2020 8.457 8.885 8.058 8.802 681,870 +0.18(+2.11%)
Apr 17, 2020 8.684 9.184 8.421 8.620 806,167 +1.09(+14.48%)
Apr 16, 2020 7.467 7.658 7.276 7.530 325,507 +0.04(+0.48%)
Apr 15, 2020 7.576 7.658 7.385 7.494 278,243 -0.35(-4.40%)
Apr 14, 2020 8.275 8.330 7.721 7.839 462,189 -0.29(-3.58%)
Apr 13, 2020 8.384 8.480 7.966 8.130 304,903 -0.26(-3.14%)
Apr 09, 2020 8.521 8.611 7.767 8.393 466,879 +0.03(+0.33%)
Apr 08, 2020 8.012 8.421 7.921 8.366 481,331 +0.41(+5.14%)
Apr 07, 2020 8.085 8.475 7.730 7.957 543,908 +0.03(+0.34%)
Apr 06, 2020 7.857 8.003 7.403 7.930 387,539 +0.43(+5.69%)
Apr 03, 2020 7.185 7.585 7.131 7.503 560,673 +0.28(+3.90%)
Apr 02, 2020 6.976 7.362 6.804 7.222 351,138 +0.25(+3.52%)
Apr 01, 2020 6.867 7.131 6.858 6.976 706,646 +0.00(+0.00%)
Mar 31, 2020 7.294 7.512 6.468 6.976 615,420 -0.32(-4.36%)
Mar 30, 2020 7.440 7.494 6.904 7.294 452,080 -0.02(-0.25%)
Mar 27, 2020 6.994 7.394 6.486 7.312 648,082 +0.25(+3.47%)
Mar 26, 2020 6.013 7.149 5.732 7.067 531,601 +1.44(+25.48%)
Mar 25, 2020 5.768 6.313 5.586 5.632 530,995 -0.14(-2.36%)
Mar 24, 2020 5.287 5.795 5.223 5.768 350,445 +0.71(+14.00%)
Mar 23, 2020 5.259 5.269 4.875 5.060 337,172 -0.21(-3.97%)
Mar 20, 2020 5.686 5.928 5.069 5.269 600,304 -0.36(-6.45%)
Mar 19, 2020 4.724 5.941 4.724 5.632 765,075 +0.95(+20.39%)
Mar 18, 2020 4.524 4.733 4.360 4.678 466,426 +0.03(+0.59%)
Mar 17, 2020 5.487 5.559 4.633 4.651 1,269,294 -0.71(-13.22%)
Mar 16, 2020 5.250 5.668 5.223 5.359 490,332 -0.45(-7.67%)
Mar 13, 2020 6.041 6.059 5.441 5.804 390,038 +0.10(+1.67%)
Mar 12, 2020 5.705 6.077 5.532 5.709 406,094 -0.50(-8.11%)
Mar 11, 2020 6.468 6.522 6.059 6.213 496,137 -0.45(-6.81%)
Mar 10, 2020 6.686 6.749 6.322 6.667 466,284 +0.25(+3.82%)
Mar 09, 2020 6.677 6.713 6.268 6.422 231,345 -0.73(-10.17%)
Mar 06, 2020 7.131 7.476 7.004 7.149 287,437 -0.18(-2.48%)
Mar 05, 2020 7.394 7.449 7.194 7.331 751,037 -0.25(-3.35%)
Mar 04, 2020 7.440 7.585 7.249 7.585 200,439 +0.25(+3.34%)
Mar 03, 2020 7.367 7.558 7.131 7.340 358,256 -0.05(-0.74%)
Mar 02, 2020 7.340 7.412 7.176 7.394 359,371 +0.09(+1.18%)
Feb 28, 2020 7.051 7.412 6.949 7.308 642,137 +0.01(+0.19%)
Feb 27, 2020 7.549 7.667 7.294 7.294 338,046 -0.43(-5.53%)
Feb 26, 2020 7.885 7.939 7.648 7.721 236,373 -0.12(-1.51%)
Feb 25, 2020 8.239 8.298 7.748 7.839 863,370 -0.42(-5.06%)
Feb 24, 2020 8.175 8.384 8.085 8.257 250,744 -0.25(-2.88%)
Feb 21, 2020 8.303 8.539 8.194 8.502 388,277 +0.17(+2.07%)
Feb 20, 2020 8.230 8.502 8.194 8.330 337,243 +0.51(+6.50%)
Feb 19, 2020 7.776 7.930 7.730 7.821 252,664 +0.09(+1.17%)
Feb 18, 2020 8.036 8.135 7.622 7.730 307,308 -0.38(-4.66%)
Feb 14, 2020 8.108 8.180 7.892 8.108 202,477 -0.03(-0.39%)
Feb 13, 2020 8.108 8.225 8.018 8.139 244,391 -0.06(-0.71%)
Feb 12, 2020 8.099 8.440 7.982 8.198 404,001 +0.21(+2.59%)
Feb 11, 2020 7.784 8.081 7.757 7.991 419,645 +0.25(+3.25%)
Feb 10, 2020 7.712 7.843 7.550 7.739 338,488 -0.02(-0.23%)
Feb 07, 2020 8.575 8.634 7.595 7.757 657,495 -0.88(-10.20%)
Feb 06, 2020 9.258 9.753 8.566 8.638 462,684 -0.29(-3.22%)
Feb 05, 2020 8.674 8.935 8.629 8.926 272,485 +0.31(+3.65%)
Feb 04, 2020 8.467 8.710 8.467 8.611 174,162 +0.26(+3.12%)
Feb 03, 2020 8.198 8.359 8.180 8.350 254,569 +0.22(+2.65%)
Jan 31, 2020 8.404 8.413 8.117 8.135 254,987 -0.32(-3.83%)
Jan 30, 2020 8.431 8.521 8.368 8.458 245,642 -0.05(-0.63%)
Jan 29, 2020 8.656 8.764 8.485 8.512 234,260 -0.16(-1.87%)
Jan 28, 2020 8.629 8.818 8.629 8.674 179,411 +0.07(+0.78%)
Jan 27, 2020 8.746 8.746 8.598 8.607 424,394 -0.28(-3.19%)
Jan 24, 2020 9.043 9.079 8.863 8.890 195,579 -0.15(-1.69%)
Jan 23, 2020 9.123 9.123 8.957 9.043 398,274 -0.10(-1.08%)
Jan 22, 2020 9.267 9.321 9.052 9.141 159,099 -0.09(-0.97%)
Jan 21, 2020 9.213 9.330 9.132 9.231 239,210 -0.03(-0.29%)
Jan 17, 2020 9.276 9.276 9.159 9.258 184,788 +0.05(+0.59%)
Jan 16, 2020 9.195 9.357 9.177 9.204 160,473 +0.11(+1.19%)
Jan 15, 2020 8.926 9.150 8.926 9.097 140,009 +0.16(+1.81%)
Jan 14, 2020 8.944 8.980 8.863 8.935 184,584 -0.07(-0.80%)
Jan 13, 2020 8.818 9.007 8.755 9.007 145,233 +0.20(+2.24%)
Jan 10, 2020 8.791 8.917 8.755 8.809 135,281 +0.01(+0.15%)
Jan 09, 2020 8.908 8.935 8.719 8.795 274,563 -0.13(-1.46%)
Jan 08, 2020 8.854 8.989 8.813 8.926 153,872 +0.04(+0.40%)
Jan 07, 2020 8.962 8.989 8.737 8.890 227,616 -0.08(-0.90%)
Jan 06, 2020 8.872 8.989 8.831 8.971 139,338 +0.02(+0.20%)
Jan 03, 2020 8.872 8.962 8.749 8.953 252,651 -0.04(-0.50%)
Jan 02, 2020 8.980 9.093 8.908 8.998 195,588 +0.11(+1.21%)
Dec 31, 2019 8.773 8.962 8.746 8.890 459,467 +0.05(+0.61%)
Dec 30, 2019 8.800 8.926 8.674 8.836 171,333 +0.08(+0.87%)
Dec 27, 2019 8.845 8.845 8.719 8.759 183,230 -0.05(-0.56%)
Dec 26, 2019 8.710 8.827 8.634 8.809 168,184 +0.08(+0.93%)
Dec 24, 2019 8.656 8.845 8.603 8.728 130,164 +0.08(+0.94%)
Dec 23, 2019 8.485 8.737 8.413 8.647 181,850 +0.16(+1.91%)
Dec 20, 2019 8.512 8.553 8.395 8.485 954,424 -0.04(-0.47%)
Dec 19, 2019 8.566 8.584 8.467 8.526 366,728 -0.07(-0.78%)
Dec 18, 2019 8.503 8.683 8.440 8.593 186,363 +0.12(+1.38%)
Dec 17, 2019 8.503 8.512 8.368 8.476 281,350 -0.01(-0.16%)
Dec 16, 2019 8.512 8.755 8.395 8.490 212,672 +0.07(+0.80%)
Dec 13, 2019 8.476 8.539 8.279 8.422 263,776 -0.06(-0.74%)
Dec 12, 2019 8.422 8.611 8.395 8.485 252,085 +0.12(+1.40%)
Dec 11, 2019 8.216 8.386 8.198 8.368 148,155 +0.14(+1.75%)
Dec 10, 2019 8.198 8.261 8.112 8.225 276,551 +0.02(+0.22%)
Dec 09, 2019 7.946 8.297 7.946 8.207 305,539 +0.24(+3.05%)
Dec 06, 2019 8.027 8.081 7.865 7.964 456,241 -0.04(-0.56%)
Dec 05, 2019 8.027 8.054 7.919 8.009 312,880 -0.02(-0.22%)
Dec 04, 2019 8.162 8.261 8.000 8.027 258,574 -0.10(-1.22%)
Dec 03, 2019 8.045 8.189 7.991 8.126 211,175 -0.04(-0.44%)
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