Financial News

Adtran Inc (NQ: ADTN )

17.79 USD -0.26 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.210 9.290 9.130 9.190 111,300 -0.03(-0.33%)
Nov 27, 2019 9.220 9.390 9.180 9.220 163,800 -0.01(-0.11%)
Nov 26, 2019 9.260 9.480 9.142 9.230 331,119 -0.03(-0.32%)
Nov 25, 2019 8.760 9.340 8.690 9.260 375,080 +0.46(+5.23%)
Nov 22, 2019 8.710 8.870 8.650 8.800 150,700 +0.15(+1.73%)
Nov 21, 2019 8.880 8.880 8.620 8.650 234,091 -0.22(-2.48%)
Nov 20, 2019 8.990 9.080 8.840 8.870 221,383 -0.20(-2.15%)
Nov 19, 2019 9.140 9.260 8.940 9.065 217,414 -0.02(-0.17%)
Nov 18, 2019 9.280 9.290 9.005 9.080 216,036 -0.24(-2.58%)
Nov 15, 2019 9.320 9.390 9.230 9.320 185,400 +0.07(+0.76%)
Nov 14, 2019 9.270 9.360 9.210 9.250 174,352 -0.12(-1.28%)
Nov 13, 2019 9.510 9.570 9.350 9.370 177,491 -0.35(-3.60%)
Nov 12, 2019 9.650 9.750 9.540 9.720 280,371 +0.07(+0.73%)
Nov 11, 2019 9.500 9.770 9.385 9.650 259,222 +0.02(+0.21%)
Nov 08, 2019 9.420 9.710 9.340 9.630 302,600 +0.20(+2.12%)
Nov 07, 2019 9.180 9.530 9.030 9.430 384,917 +0.31(+3.40%)
Nov 06, 2019 9.390 9.430 9.120 9.120 268,890 -0.35(-3.70%)
Nov 05, 2019 9.520 9.710 9.410 9.470 219,445 -0.07(-0.73%)
Nov 04, 2019 9.320 9.645 9.210 9.540 307,416 +0.36(+3.92%)
Nov 01, 2019 8.700 9.350 8.504 9.180 435,500 +0.37(+4.20%)
Oct 31, 2019 9.710 9.740 8.710 8.810 553,171 -0.77(-8.04%)
Oct 30, 2019 9.590 9.690 9.480 9.580 225,916 -0.01(-0.10%)
Oct 29, 2019 9.410 9.640 9.350 9.590 198,211 +0.16(+1.70%)
Oct 28, 2019 9.430 9.630 9.410 9.430 145,141 +0.06(+0.64%)
Oct 25, 2019 9.090 9.510 8.970 9.370 261,700 +0.28(+3.08%)
Oct 24, 2019 9.360 9.420 9.040 9.090 205,572 -0.25(-2.68%)
Oct 23, 2019 9.360 9.410 9.255 9.340 241,589 -0.01(-0.11%)
Oct 22, 2019 9.410 9.510 9.300 9.350 262,572 -0.06(-0.64%)
Oct 21, 2019 9.690 9.840 9.380 9.410 276,073 -0.22(-2.28%)
Oct 18, 2019 9.780 9.850 9.590 9.630 229,600 -0.18(-1.83%)
Oct 17, 2019 9.640 9.940 9.640 9.810 219,527 +0.21(+2.13%)
Oct 16, 2019 9.280 9.730 9.280 9.605 252,781 +0.35(+3.73%)
Oct 15, 2019 9.110 9.290 9.080 9.260 345,290 +0.19(+2.04%)
Oct 14, 2019 9.020 9.230 8.960 9.075 358,053 +0.04(+0.39%)
Oct 11, 2019 8.810 9.280 8.810 9.040 462,600 +0.23(+2.61%)
Oct 10, 2019 8.630 9.230 8.090 8.810 1,686,516 -2.10(-19.25%)
Oct 09, 2019 11.12 11.15 10.78 10.91 278,764 -0.14(-1.27%)
Oct 08, 2019 11.25 11.34 11.00 11.05 377,724 -0.25(-2.21%)
Oct 07, 2019 11.40 11.59 11.27 11.30 402,975 -0.19(-1.65%)
Oct 04, 2019 11.29 11.52 11.21 11.49 181,500 +0.20(+1.77%)
Oct 03, 2019 11.22 11.37 11.01 11.29 213,657 -0.01(-0.09%)
Oct 02, 2019 11.02 11.50 10.85 11.30 328,752 +0.23(+2.08%)
Oct 01, 2019 11.41 11.53 11.01 11.07 186,450 -0.28(-2.42%)
Sep 30, 2019 11.37 11.42 11.24 11.35 289,832 +0.04(+0.40%)
Sep 27, 2019 11.26 11.47 11.20 11.30 174,600 +0.02(+0.18%)
Sep 26, 2019 11.60 11.60 11.20 11.28 140,684 -0.42(-3.59%)
Sep 25, 2019 11.41 11.73 11.31 11.70 295,962 +0.29(+2.54%)
Sep 24, 2019 11.50 11.71 11.36 11.41 323,897 -0.14(-1.21%)
Sep 23, 2019 11.44 11.60 11.20 11.55 143,529 +0.08(+0.70%)
Sep 20, 2019 11.45 11.66 11.39 11.47 429,800 +0.05(+0.44%)
Sep 19, 2019 11.44 11.62 11.38 11.42 143,850 +0.01(+0.09%)
Sep 18, 2019 11.54 11.62 11.34 11.41 188,458 -0.17(-1.47%)
Sep 17, 2019 11.53 11.62 11.38 11.58 195,173 +0.01(+0.09%)
Sep 16, 2019 11.28 11.66 11.15 11.57 198,868 +0.23(+2.03%)
Sep 13, 2019 11.30 11.52 11.16 11.34 272,500 +0.12(+1.07%)
Sep 12, 2019 11.52 11.55 11.13 11.22 265,873 -0.32(-2.77%)
Sep 11, 2019 11.23 11.56 11.16 11.54 434,818 +0.35(+3.13%)
Sep 10, 2019 10.76 11.30 10.75 11.19 408,204 +0.42(+3.90%)
Sep 09, 2019 10.72 10.88 10.64 10.77 249,448 +0.09(+0.84%)
Sep 06, 2019 10.64 10.75 10.57 10.68 138,000 +0.05(+0.47%)
Sep 05, 2019 10.24 10.67 10.24 10.63 386,908 +0.53(+5.25%)
Sep 04, 2019 10.17 10.31 10.03 10.10 335,586 -0.03(-0.30%)
Sep 03, 2019 10.24 10.33 10.01 10.13 234,775 -0.14(-1.36%)
Aug 30, 2019 10.53 10.55 10.23 10.27 320,600 -0.23(-2.19%)
Aug 29, 2019 10.31 10.56 10.28 10.50 169,331 +0.31(+3.04%)
Aug 28, 2019 10.04 10.30 9.920 10.19 174,901 +0.08(+0.79%)
Aug 27, 2019 10.34 10.40 10.03 10.11 227,215 -0.17(-1.65%)
Aug 26, 2019 10.36 10.42 10.07 10.28 502,472 +0.03(+0.29%)
Aug 23, 2019 10.66 10.66 10.17 10.25 358,900 -0.47(-4.38%)
Aug 22, 2019 10.89 11.07 10.72 10.72 145,491 -0.14(-1.29%)
Aug 21, 2019 10.88 10.94 10.71 10.86 219,854 +0.07(+0.65%)
Aug 20, 2019 11.05 11.09 10.64 10.79 206,284 -0.27(-2.44%)
Aug 19, 2019 10.88 11.11 10.88 11.06 188,619 +0.31(+2.88%)
Aug 16, 2019 10.70 10.86 10.67 10.75 164,400 +0.16(+1.51%)
Aug 15, 2019 10.89 10.93 10.55 10.59 278,032 -0.29(-2.67%)
Aug 14, 2019 11.01 11.05 10.87 10.88 234,672 -0.31(-2.77%)
Aug 13, 2019 10.97 11.36 10.96 11.19 178,741 +0.10(+0.90%)
Aug 12, 2019 10.96 11.12 10.86 11.09 241,493 +0.06(+0.54%)
Aug 09, 2019 11.21 11.23 10.93 11.03 139,500 -0.18(-1.61%)
Aug 08, 2019 11.18 11.31 11.09 11.21 333,303 +0.13(+1.17%)
Aug 07, 2019 10.95 11.11 10.51 11.08 185,557 +0.01(+0.09%)
Aug 06, 2019 10.81 11.09 10.69 11.07 268,019 +0.28(+2.59%)
Aug 05, 2019 10.58 10.86 10.50 10.79 287,582 +0.01(+0.09%)
Aug 02, 2019 10.82 10.82 10.56 10.78 211,600 -0.17(-1.55%)
Aug 01, 2019 11.10 11.37 10.84 10.95 338,494 -0.16(-1.44%)
Jul 31, 2019 11.29 11.53 11.07 11.11 370,594 -0.24(-2.11%)
Jul 30, 2019 11.28 11.45 11.17 11.35 359,374 -0.02(-0.18%)
Jul 29, 2019 11.37 11.58 11.33 11.37 306,862 -0.06(-0.52%)
Jul 26, 2019 11.13 11.45 11.08 11.43 344,200 +0.36(+3.25%)
Jul 25, 2019 11.20 11.33 11.03 11.07 329,531 -0.14(-1.25%)
Jul 24, 2019 11.27 11.33 11.10 11.21 417,709 -0.11(-0.97%)
Jul 23, 2019 11.49 11.58 11.20 11.32 411,482 -0.11(-0.96%)
Jul 22, 2019 11.51 11.73 11.39 11.43 691,563 -0.10(-0.87%)
Jul 19, 2019 12.10 12.23 11.28 11.53 1,183,700 -0.60(-4.95%)
Jul 18, 2019 15.96 16.40 11.86 12.13 3,144,202 -3.69(-23.32%)
Jul 17, 2019 15.71 15.87 15.59 15.82 294,852 +0.07(+0.44%)
Jul 16, 2019 15.83 15.93 15.70 15.75 195,208 -0.11(-0.69%)
Jul 15, 2019 15.73 15.92 15.57 15.86 251,813 +0.14(+0.89%)
Jul 12, 2019 15.65 15.92 15.58 15.72 279,000 +0.04(+0.26%)
Jul 11, 2019 15.63 15.79 15.47 15.68 185,315 +0.05(+0.32%)
Jul 10, 2019 15.59 15.88 15.59 15.63 175,356 +0.01(+0.06%)
Jul 09, 2019 15.12 15.63 15.12 15.62 237,837 +0.40(+2.63%)
Jul 08, 2019 15.28 15.34 15.09 15.22 146,407 -0.14(-0.91%)
Jul 05, 2019 15.25 15.39 14.98 15.36 152,800 -0.01(-0.07%)
Jul 03, 2019 15.17 15.41 15.05 15.37 192,900 +0.17(+1.12%)
Jul 02, 2019 15.25 15.37 15.07 15.20 270,294 -0.08(-0.52%)
Jul 01, 2019 15.47 15.47 15.09 15.28 322,928 +0.03(+0.20%)
Jun 28, 2019 15.13 15.40 15.00 15.25 592,300 +0.15(+0.99%)
Jun 27, 2019 15.40 15.62 15.04 15.10 258,419 -0.29(-1.88%)
Jun 26, 2019 15.49 15.75 15.36 15.39 273,620 -0.01(-0.06%)
Jun 25, 2019 15.60 15.82 15.36 15.40 378,521 -0.22(-1.41%)
Jun 24, 2019 16.06 16.06 15.61 15.62 230,140 -0.44(-2.74%)
Jun 21, 2019 16.45 16.45 16.02 16.06 656,500 -0.46(-2.78%)
Jun 20, 2019 16.71 16.92 16.38 16.52 167,981 +0.00(+0.00%)
Jun 19, 2019 16.72 16.78 16.35 16.52 236,143 -0.17(-1.02%)
Jun 18, 2019 16.60 16.99 16.59 16.69 197,576 +0.22(+1.34%)
Jun 17, 2019 16.19 16.67 16.19 16.47 202,618 +0.27(+1.67%)
Jun 14, 2019 16.32 16.36 16.02 16.20 169,700 -0.21(-1.28%)
Jun 13, 2019 16.17 16.53 16.13 16.41 392,087 +0.30(+1.86%)
Jun 12, 2019 16.26 16.34 16.01 16.11 107,224 -0.20(-1.23%)
Jun 11, 2019 16.49 16.57 16.27 16.31 332,119 -0.05(-0.31%)
Jun 10, 2019 16.57 16.67 16.28 16.36 145,509 -0.18(-1.09%)
Jun 07, 2019 16.49 16.71 16.40 16.54 382,100 +0.16(+0.98%)
Jun 06, 2019 16.17 16.42 15.77 16.38 576,723 +0.29(+1.80%)
Jun 05, 2019 16.35 16.39 15.97 16.09 211,113 -0.18(-1.11%)
Jun 04, 2019 15.99 16.41 15.93 16.27 530,509 +0.47(+2.97%)
Jun 03, 2019 15.64 15.90 15.64 15.80 291,662 +0.12(+0.77%)
May 31, 2019 15.84 15.93 15.59 15.68 237,300 -0.35(-2.18%)
May 30, 2019 15.80 16.05 15.76 16.03 150,176 +0.29(+1.84%)
May 29, 2019 15.88 15.88 15.62 15.74 960,943 -0.23(-1.44%)
May 28, 2019 16.34 16.47 15.94 15.97 160,621 -0.35(-2.14%)
May 24, 2019 16.30 16.46 16.25 16.32 545,700 +0.16(+0.99%)
May 23, 2019 16.24 16.34 16.09 16.16 685,790 -0.22(-1.34%)
May 22, 2019 16.06 16.48 16.05 16.38 657,117 +0.28(+1.74%)
May 21, 2019 16.02 16.11 15.95 16.10 621,146 +0.15(+0.94%)
May 20, 2019 16.05 16.20 15.85 15.95 132,412 -0.24(-1.48%)
May 17, 2019 16.20 16.37 16.09 16.19 343,700 -0.15(-0.92%)
May 16, 2019 16.45 16.65 16.29 16.34 398,606 -0.09(-0.55%)
May 15, 2019 16.22 16.52 16.22 16.43 521,768 +0.09(+0.55%)
May 14, 2019 16.06 16.36 15.86 16.34 148,185 +0.35(+2.19%)
May 13, 2019 16.05 16.13 15.81 15.99 1,375,967 -0.39(-2.38%)
May 10, 2019 16.22 16.39 16.12 16.38 173,700 -0.03(-0.18%)
May 09, 2019 16.27 16.48 16.15 16.41 858,200 -0.10(-0.61%)
May 08, 2019 16.61 16.84 16.45 16.51 286,770 -0.22(-1.32%)
May 07, 2019 16.81 16.93 16.55 16.73 971,879 -0.33(-1.93%)
May 06, 2019 16.88 17.08 16.67 17.06 186,733 -0.12(-0.70%)
May 03, 2019 17.16 17.29 16.86 17.18 292,100 +0.01(+0.06%)
May 02, 2019 16.94 17.23 16.90 17.17 206,062 +0.13(+0.76%)
May 01, 2019 17.06 17.56 16.89 17.04 639,446 -0.10(-0.58%)
Apr 30, 2019 17.18 17.43 17.03 17.14 445,841 -0.03(-0.17%)
Apr 29, 2019 17.22 17.53 17.15 17.17 406,049 -0.09(-0.52%)
Apr 26, 2019 17.14 17.29 16.97 17.26 402,000 +0.01(+0.06%)
Apr 25, 2019 17.63 17.65 17.23 17.25 287,429 -0.53(-2.98%)
Apr 24, 2019 17.49 17.81 17.11 17.78 395,602 +0.15(+0.85%)
Apr 23, 2019 17.41 17.70 17.35 17.63 862,524 +0.19(+1.09%)
Apr 22, 2019 16.97 17.58 16.65 17.44 722,811 +0.85(+5.12%)
Apr 18, 2019 15.00 16.67 15.00 16.59 2,056,500 +2.04(+14.02%)
Apr 17, 2019 14.78 14.85 14.39 14.55 249,212 -0.14(-0.95%)
Apr 16, 2019 14.28 14.71 14.22 14.69 507,903 +0.45(+3.16%)
Apr 15, 2019 14.39 14.45 14.16 14.24 117,873 -0.15(-1.04%)
Apr 12, 2019 14.29 14.45 14.15 14.39 225,700 +0.15(+1.05%)
Apr 11, 2019 14.37 14.40 14.19 14.24 199,485 -0.05(-0.35%)
Apr 10, 2019 14.20 14.37 14.11 14.29 331,420 -0.04(-0.28%)
Apr 09, 2019 14.15 14.64 14.10 14.33 654,542 +0.14(+0.99%)
Apr 08, 2019 14.04 14.25 13.85 14.19 314,562 +0.10(+0.71%)
Apr 05, 2019 14.14 14.29 14.05 14.09 322,000 -0.04(-0.28%)
Apr 04, 2019 14.19 14.25 14.10 14.13 156,683 -0.02(-0.14%)
Apr 03, 2019 14.15 14.29 14.10 14.15 252,614 +0.08(+0.57%)
Apr 02, 2019 14.20 14.33 14.04 14.07 142,046 -0.10(-0.71%)
Apr 01, 2019 13.81 14.20 13.76 14.17 391,888 +0.47(+3.43%)
Mar 29, 2019 14.02 14.06 13.68 13.70 338,100 -0.25(-1.79%)
Mar 28, 2019 14.02 14.22 13.88 13.95 173,833 -0.07(-0.50%)
Mar 27, 2019 14.14 14.14 13.75 14.02 150,607 -0.15(-1.06%)
Mar 26, 2019 14.13 14.31 14.03 14.17 208,188 +0.11(+0.78%)
Mar 25, 2019 14.05 14.19 13.87 14.06 228,248 +0.02(+0.14%)
Mar 22, 2019 14.53 14.66 14.04 14.04 297,700 -0.61(-4.16%)
Mar 21, 2019 14.40 14.70 14.35 14.65 264,040 +0.23(+1.60%)
Mar 20, 2019 14.50 14.59 14.36 14.42 191,512 -0.12(-0.83%)
Mar 19, 2019 14.72 14.81 14.47 14.54 310,213 -0.13(-0.89%)
Mar 18, 2019 14.75 14.91 14.62 14.67 324,195 -0.08(-0.54%)
Mar 15, 2019 14.82 14.96 14.70 14.75 448,400 -0.02(-0.14%)
Mar 14, 2019 14.94 15.04 14.76 14.77 261,736 -0.14(-0.94%)
Mar 13, 2019 14.80 15.04 14.74 14.91 255,906 +0.19(+1.29%)
Mar 12, 2019 14.82 14.91 14.61 14.72 216,503 -0.09(-0.61%)
Mar 11, 2019 14.76 14.85 14.62 14.81 212,013 +0.06(+0.41%)
Mar 08, 2019 14.58 14.81 14.58 14.75 207,600 +0.10(+0.68%)
Mar 07, 2019 14.62 14.70 14.39 14.65 306,836 -0.01(-0.07%)
Mar 06, 2019 14.87 14.94 14.58 14.66 295,844 -0.25(-1.68%)
Mar 05, 2019 15.33 15.40 14.86 14.91 194,521 -0.39(-2.55%)
Mar 04, 2019 15.25 15.40 15.09 15.30 469,659 +0.10(+0.66%)
Mar 01, 2019 15.06 15.26 14.95 15.20 333,800 +0.18(+1.20%)
Feb 28, 2019 15.06 15.14 14.88 15.02 333,361 -0.06(-0.40%)
Feb 27, 2019 14.87 15.30 14.79 15.08 393,447 +0.22(+1.48%)
Feb 26, 2019 15.09 15.16 14.85 14.86 348,405 -0.24(-1.59%)
Feb 25, 2019 14.67 15.18 14.65 15.10 1,117,532 +0.50(+3.42%)
Feb 22, 2019 14.60 14.65 14.52 14.60 868,900 +0.06(+0.41%)
Feb 21, 2019 14.56 14.61 14.53 14.54 299,269 -0.04(-0.27%)
Feb 20, 2019 14.59 14.67 14.56 14.58 624,816 +0.02(+0.14%)
Feb 19, 2019 14.64 14.84 14.53 14.56 365,633 -0.13(-0.88%)
Feb 15, 2019 14.69 14.96 14.63 14.69 306,300 +0.08(+0.55%)
Feb 14, 2019 14.72 14.85 14.60 14.61 342,047 -0.06(-0.41%)
Feb 13, 2019 14.58 14.68 14.47 14.67 241,066 +0.09(+0.62%)
Feb 12, 2019 14.32 14.62 14.32 14.58 200,235 +0.32(+2.24%)
Feb 11, 2019 14.08 14.28 13.91 14.26 228,365 +0.23(+1.64%)
Feb 08, 2019 14.14 14.34 14.01 14.03 175,400 -0.17(-1.20%)
Feb 07, 2019 14.17 14.33 14.12 14.20 277,765 -0.11(-0.77%)
Feb 06, 2019 14.30 14.44 14.04 14.31 319,554 +0.01(+0.07%)
Feb 05, 2019 14.27 14.42 14.22 14.30 343,398 +0.01(+0.07%)
Feb 04, 2019 14.38 14.56 14.13 14.29 354,280 -0.08(-0.56%)
Feb 01, 2019 14.58 14.71 14.26 14.37 457,100 -0.21(-1.44%)
Jan 31, 2019 14.65 14.84 14.51 14.58 314,340 -0.11(-0.75%)
Jan 30, 2019 14.56 14.84 14.21 14.69 334,984 +0.14(+0.96%)
Jan 29, 2019 13.85 14.66 13.85 14.55 448,330 -0.14(-0.95%)
Jan 28, 2019 13.93 14.70 13.84 14.69 614,756 +0.65(+4.63%)
Jan 25, 2019 13.64 14.37 13.61 14.04 973,500 +0.48(+3.54%)
Jan 24, 2019 12.28 13.74 11.85 13.56 1,431,094 +1.29(+10.51%)
Jan 23, 2019 11.79 12.28 11.79 12.27 713,625 +0.49(+4.16%)
Jan 22, 2019 11.87 12.04 11.69 11.78 255,917 -0.11(-0.93%)
Jan 18, 2019 11.88 12.01 11.84 11.89 436,100 +0.02(+0.17%)
Jan 17, 2019 11.74 11.95 11.49 11.87 317,599 +0.10(+0.85%)
Jan 16, 2019 11.62 11.89 11.62 11.77 160,096 +0.16(+1.38%)
Jan 15, 2019 11.60 11.75 11.50 11.61 252,366 -0.01(-0.09%)
Jan 14, 2019 11.72 11.89 11.54 11.62 187,532 -0.16(-1.36%)
Jan 11, 2019 11.71 11.87 11.55 11.78 234,400 +0.02(+0.17%)
Jan 10, 2019 11.87 11.96 11.53 11.76 215,835 -0.18(-1.51%)
Jan 09, 2019 11.92 12.09 11.87 11.94 240,690 +0.11(+0.93%)
Jan 08, 2019 11.61 11.87 11.49 11.83 495,907 +0.29(+2.51%)
Jan 07, 2019 11.25 11.70 11.23 11.54 533,391 +0.28(+2.49%)
Jan 04, 2019 10.99 11.42 10.89 11.26 476,000 +0.38(+3.49%)
Jan 03, 2019 10.87 11.14 10.49 10.88 310,009 +0.03(+0.28%)
Jan 02, 2019 10.59 11.03 10.58 10.85 582,533 +0.11(+1.02%)
Dec 31, 2018 10.82 10.90 10.53 10.74 337,900 -0.08(-0.74%)
Dec 28, 2018 11.01 11.24 10.77 10.82 430,600 -0.13(-1.19%)
Dec 27, 2018 10.87 11.12 10.59 10.95 288,821 -0.12(-1.08%)
Dec 26, 2018 10.50 11.10 10.21 11.07 417,230 +0.64(+6.14%)
Dec 24, 2018 10.47 10.59 10.25 10.43 216,000 -0.09(-0.86%)
Dec 21, 2018 10.70 10.92 10.45 10.52 1,672,100 -0.17(-1.59%)
Dec 20, 2018 10.60 10.80 10.40 10.69 344,238 +0.02(+0.19%)
Dec 19, 2018 10.96 11.22 10.58 10.67 261,245 -0.29(-2.65%)
Dec 18, 2018 11.07 11.26 10.84 10.96 267,600 +0.00(+0.00%)
Dec 17, 2018 11.52 11.68 10.90 10.96 366,366 -0.56(-4.86%)
Dec 14, 2018 11.69 11.82 11.48 11.52 139,900 -0.27(-2.29%)
Dec 13, 2018 12.08 12.11 11.61 11.79 419,335 -0.14(-1.17%)
Dec 12, 2018 11.74 12.21 11.73 11.93 353,930 +0.30(+2.58%)
Dec 11, 2018 11.93 12.21 11.45 11.63 254,319 -0.17(-1.44%)
Dec 10, 2018 11.99 12.26 11.58 11.80 408,741 -0.20(-1.67%)
Dec 07, 2018 12.51 12.74 11.94 12.00 247,000 -0.59(-4.69%)
Dec 06, 2018 12.36 12.63 11.92 12.59 320,423 +0.05(+0.40%)
Dec 04, 2018 12.76 12.82 12.12 12.54 331,900 -0.24(-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