Financial News

Adtran Holdings Inc (NQ: ADTN )

17.44 -0.11 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.53 12.74 12.08 12.20 279,555 -0.20(-1.63%)
Nov 27, 2020 12.24 12.78 12.16 12.40 212,592 +0.34(+2.80%)
Nov 25, 2020 12.14 12.23 11.99 12.07 164,727 -0.04(-0.32%)
Nov 24, 2020 11.96 12.26 11.81 12.10 275,209 +0.23(+1.91%)
Nov 23, 2020 11.82 12.01 11.67 11.88 197,539 +0.13(+1.11%)
Nov 20, 2020 11.74 11.87 11.66 11.75 159,340 -0.11(-0.90%)
Nov 19, 2020 11.92 12.07 11.64 11.85 128,440 -0.14(-1.13%)
Nov 18, 2020 12.10 12.33 11.95 11.99 277,392 -0.09(-0.72%)
Nov 17, 2020 12.18 12.18 11.83 12.07 186,142 -0.14(-1.11%)
Nov 16, 2020 12.29 12.50 11.91 12.21 321,337 +0.09(+0.72%)
Nov 13, 2020 11.99 12.23 11.71 12.12 263,261 +0.31(+2.60%)
Nov 12, 2020 11.90 12.14 11.66 11.82 278,046 -0.17(-1.44%)
Nov 11, 2020 11.86 12.01 11.62 11.99 214,719 +0.12(+0.97%)
Nov 10, 2020 11.38 11.95 11.28 11.87 359,220 +0.59(+5.27%)
Nov 09, 2020 12.35 12.43 11.24 11.28 382,779 -0.40(-3.45%)
Nov 06, 2020 12.34 12.34 11.52 11.68 371,050 -0.66(-5.36%)
Nov 05, 2020 11.67 12.44 11.60 12.34 576,765 +0.82(+7.15%)
Nov 04, 2020 11.49 12.39 11.35 11.52 570,445 +0.81(+7.61%)
Nov 03, 2020 11.56 11.56 10.22 10.70 581,453 -0.13(-1.24%)
Nov 02, 2020 10.41 10.86 10.25 10.84 420,048 +0.59(+5.80%)
Oct 30, 2020 10.50 10.64 10.23 10.24 448,786 -0.28(-2.64%)
Oct 29, 2020 10.51 10.69 10.42 10.52 307,708 +0.08(+0.73%)
Oct 28, 2020 10.83 10.90 10.42 10.45 245,454 -0.60(-5.46%)
Oct 27, 2020 11.50 11.51 10.91 11.05 285,699 -0.46(-4.00%)
Oct 26, 2020 11.72 11.82 11.33 11.51 298,349 -0.39(-3.30%)
Oct 23, 2020 11.83 11.98 11.66 11.90 201,489 +0.12(+1.06%)
Oct 22, 2020 11.69 11.93 11.46 11.78 251,103 +0.13(+1.15%)
Oct 21, 2020 11.52 12.32 11.52 11.64 477,978 +0.49(+4.38%)
Oct 20, 2020 11.05 11.29 10.98 11.16 356,990 +0.22(+2.02%)
Oct 19, 2020 10.77 11.19 10.69 10.93 375,704 +0.51(+4.87%)
Oct 16, 2020 10.61 10.86 10.41 10.43 142,639 -0.21(-1.98%)
Oct 15, 2020 10.37 10.70 10.25 10.64 151,536 +0.23(+2.21%)
Oct 14, 2020 10.39 10.47 10.29 10.41 169,438 +0.02(+0.18%)
Oct 13, 2020 10.47 10.51 10.30 10.39 248,563 -0.20(-1.90%)
Oct 12, 2020 10.58 10.78 10.27 10.59 224,969 +0.15(+1.47%)
Oct 09, 2020 10.65 10.80 10.41 10.44 178,846 -0.08(-0.73%)
Oct 08, 2020 10.71 10.75 10.32 10.51 143,870 -0.05(-0.45%)
Oct 07, 2020 10.17 10.66 10.08 10.56 303,406 +0.48(+4.75%)
Oct 06, 2020 10.39 10.51 10.07 10.08 220,447 -0.26(-2.50%)
Oct 05, 2020 10.07 10.35 9.996 10.34 187,755 +0.42(+4.25%)
Oct 02, 2020 9.670 9.986 9.670 9.919 189,072 +0.05(+0.49%)
Oct 01, 2020 9.900 9.957 9.708 9.871 163,098 +0.04(+0.44%)
Sep 30, 2020 9.938 10.07 9.747 9.828 197,737 -0.13(-1.30%)
Sep 29, 2020 9.804 10.05 9.804 9.957 157,257 +0.17(+1.76%)
Sep 28, 2020 9.651 9.900 9.651 9.785 233,992 +0.27(+2.82%)
Sep 25, 2020 9.382 9.938 9.363 9.517 136,169 +0.12(+1.22%)
Sep 24, 2020 9.354 9.699 9.258 9.402 213,226 -0.07(-0.71%)
Sep 23, 2020 9.794 9.967 9.402 9.469 271,565 -0.35(-3.52%)
Sep 22, 2020 9.919 9.919 9.641 9.814 189,899 -0.06(-0.58%)
Sep 21, 2020 9.842 9.890 9.689 9.871 288,445 -0.17(-1.72%)
Sep 18, 2020 9.996 10.09 9.727 10.04 661,024 +0.12(+1.26%)
Sep 17, 2020 9.938 10.08 9.838 9.919 285,931 -0.23(-2.31%)
Sep 16, 2020 10.19 10.30 10.12 10.15 223,666 +0.04(+0.43%)
Sep 15, 2020 10.21 10.49 9.977 10.11 445,598 +0.03(+0.28%)
Sep 14, 2020 9.919 10.13 9.737 10.08 187,161 +0.20(+1.99%)
Sep 11, 2020 9.737 9.972 9.632 9.886 223,297 +0.23(+2.33%)
Sep 10, 2020 9.890 9.977 9.651 9.660 259,727 -0.13(-1.37%)
Sep 09, 2020 9.804 10.15 9.603 9.794 255,691 +0.03(+0.29%)
Sep 08, 2020 9.842 9.977 9.727 9.766 273,746 -0.25(-2.49%)
Sep 04, 2020 10.08 10.20 9.794 10.01 284,965 +0.05(+0.48%)
Sep 03, 2020 10.52 10.52 9.890 9.967 385,614 -1.00(-9.09%)
Sep 02, 2020 10.75 11.04 10.66 10.96 166,225 +0.22(+2.05%)
Sep 01, 2020 10.59 10.81 10.50 10.74 288,861 +0.12(+1.08%)
Aug 31, 2020 10.76 10.82 10.51 10.63 333,207 -0.12(-1.16%)
Aug 28, 2020 10.92 11.01 10.63 10.75 184,064 -0.06(-0.53%)
Aug 27, 2020 11.31 11.37 10.80 10.81 232,947 -0.39(-3.47%)
Aug 26, 2020 11.26 11.50 11.17 11.20 228,804 -0.04(-0.34%)
Aug 25, 2020 11.10 11.30 11.10 11.24 226,130 +0.16(+1.43%)
Aug 24, 2020 11.19 11.26 10.91 11.08 246,982 -0.01(-0.09%)
Aug 21, 2020 11.26 11.43 11.00 11.09 181,246 -0.24(-2.16%)
Aug 20, 2020 11.38 11.67 11.24 11.33 205,400 -0.16(-1.38%)
Aug 19, 2020 11.54 11.81 11.41 11.49 224,123 -0.03(-0.25%)
Aug 18, 2020 11.52 11.63 11.36 11.52 242,826 +0.01(+0.08%)
Aug 17, 2020 11.60 11.72 11.47 11.51 227,901 -0.08(-0.66%)
Aug 14, 2020 11.69 11.77 11.53 11.59 158,214 -0.14(-1.18%)
Aug 13, 2020 11.56 11.85 11.42 11.72 219,595 +0.08(+0.69%)
Aug 12, 2020 11.66 11.90 11.56 11.64 229,562 +0.12(+1.07%)
Aug 11, 2020 11.61 11.99 11.46 11.52 266,230 +0.00(+0.00%)
Aug 10, 2020 11.85 11.95 11.45 11.52 347,471 -0.28(-2.34%)
Aug 07, 2020 11.61 12.13 11.58 11.80 342,395 +0.26(+2.23%)
Aug 06, 2020 12.10 12.56 10.99 11.54 788,514 -0.68(-5.53%)
Aug 05, 2020 12.15 12.56 12.14 12.21 370,982 -0.02(-0.16%)
Aug 04, 2020 11.82 12.28 11.75 12.23 373,088 +0.33(+2.80%)
Aug 03, 2020 11.90 11.98 11.75 11.90 279,379 +0.09(+0.72%)
Jul 31, 2020 11.65 11.84 11.49 11.81 324,839 +0.16(+1.39%)
Jul 30, 2020 11.51 11.71 11.40 11.65 231,998 -0.13(-1.13%)
Jul 29, 2020 11.69 11.95 11.69 11.79 194,454 +0.14(+1.22%)
Jul 28, 2020 11.99 12.06 11.61 11.64 329,089 -0.49(-4.07%)
Jul 27, 2020 12.01 12.18 11.97 12.14 238,078 +0.15(+1.27%)
Jul 24, 2020 12.10 12.20 11.87 11.99 274,273 -0.21(-1.72%)
Jul 23, 2020 12.05 12.26 11.84 12.19 473,458 +0.26(+2.15%)
Jul 22, 2020 11.19 12.00 11.18 11.94 813,257 +0.81(+7.26%)
Jul 21, 2020 11.25 11.54 11.02 11.13 303,576 +0.07(+0.60%)
Jul 20, 2020 10.91 11.28 10.78 11.06 489,902 +0.12(+1.13%)
Jul 17, 2020 10.51 10.99 10.51 10.94 374,669 +0.41(+3.88%)
Jul 16, 2020 10.71 10.72 10.45 10.53 220,538 -0.24(-2.21%)
Jul 15, 2020 10.76 11.01 10.60 10.77 317,384 +0.25(+2.35%)
Jul 14, 2020 10.38 10.54 10.21 10.52 239,445 +0.19(+1.84%)
Jul 13, 2020 10.50 10.70 10.32 10.33 292,887 -0.06(-0.55%)
Jul 10, 2020 10.55 10.57 10.33 10.39 162,630 -0.15(-1.44%)
Jul 09, 2020 10.48 10.61 10.32 10.54 245,081 +0.04(+0.36%)
Jul 08, 2020 10.47 10.66 10.32 10.50 347,236 +0.02(+0.18%)
Jul 07, 2020 10.56 10.80 10.46 10.48 324,678 -0.21(-1.96%)
Jul 06, 2020 10.27 10.76 10.14 10.69 380,542 +0.68(+6.84%)
Jul 02, 2020 10.24 10.41 9.978 10.01 227,072 -0.09(-0.85%)
Jul 01, 2020 10.40 10.46 10.05 10.09 265,827 -0.30(-2.93%)
Jun 30, 2020 10.08 10.43 10.08 10.40 251,843 +0.11(+1.11%)
Jun 29, 2020 10.22 10.46 10.05 10.28 423,259 +0.18(+1.79%)
Jun 26, 2020 9.921 10.18 9.779 10.10 574,408 +0.15(+1.53%)
Jun 25, 2020 9.883 9.978 9.717 9.950 288,949 +0.04(+0.38%)
Jun 24, 2020 10.46 10.54 9.598 9.912 803,888 -0.52(-5.01%)
Jun 23, 2020 10.65 10.65 10.25 10.44 467,441 -0.01(-0.09%)
Jun 22, 2020 10.39 10.53 10.20 10.44 353,988 -0.03(-0.27%)
Jun 19, 2020 10.73 10.89 10.35 10.47 826,816 -0.16(-1.52%)
Jun 18, 2020 10.39 10.75 10.39 10.63 364,456 +0.17(+1.59%)
Jun 17, 2020 10.53 10.77 10.41 10.47 296,011 -0.12(-1.12%)
Jun 16, 2020 10.79 11.02 10.49 10.59 359,601 +0.34(+3.34%)
Jun 15, 2020 10.03 10.27 9.788 10.24 356,752 +0.24(+2.38%)
Jun 12, 2020 10.16 10.43 9.797 10.01 320,108 +0.25(+2.58%)
Jun 11, 2020 10.51 10.65 9.755 9.755 493,125 -1.18(-10.83%)
Jun 10, 2020 11.07 11.07 10.77 10.94 336,026 -0.10(-0.95%)
Jun 09, 2020 11.34 11.40 10.96 11.04 325,002 -0.43(-3.73%)
Jun 08, 2020 11.12 11.88 11.07 11.47 872,257 +0.52(+4.78%)
Jun 05, 2020 11.15 11.28 10.91 10.95 493,882 +0.07(+0.61%)
Jun 04, 2020 10.94 11.22 10.74 10.88 442,302 -0.17(-1.55%)
Jun 03, 2020 10.93 11.25 10.93 11.05 245,783 +0.32(+3.01%)
Jun 02, 2020 11.19 11.19 10.51 10.73 276,141 -0.44(-3.92%)
Jun 01, 2020 10.89 11.36 10.71 11.17 513,173 +0.32(+2.98%)
May 29, 2020 10.51 10.87 10.21 10.84 463,185 +0.25(+2.33%)
May 28, 2020 10.94 11.05 10.51 10.60 293,234 -0.23(-2.11%)
May 27, 2020 10.80 10.83 10.42 10.83 344,365 +0.23(+2.15%)
May 26, 2020 11.07 11.15 10.52 10.60 303,417 -0.06(-0.54%)
May 22, 2020 10.36 10.65 10.28 10.65 225,074 +0.25(+2.38%)
May 21, 2020 10.46 10.70 10.38 10.41 278,655 -0.07(-0.63%)
May 20, 2020 10.51 10.58 10.27 10.47 295,868 +0.10(+0.92%)
May 19, 2020 10.30 10.67 10.23 10.38 324,056 +0.01(+0.09%)
May 18, 2020 10.35 10.42 9.986 10.37 426,298 +0.56(+5.67%)
May 15, 2020 9.746 10.05 9.642 9.812 389,525 +0.10(+1.07%)
May 14, 2020 9.576 9.850 9.406 9.708 304,427 +0.01(+0.10%)
May 13, 2020 10.28 10.49 9.402 9.699 440,449 -0.74(-7.05%)
May 12, 2020 10.26 10.76 10.02 10.43 399,203 +0.37(+3.65%)
May 11, 2020 10.61 10.63 10.00 10.07 598,016 -0.67(-6.28%)
May 08, 2020 11.32 11.32 10.50 10.74 840,526 -0.25(-2.28%)
May 07, 2020 9.614 11.25 9.614 10.99 1,207,968 +1.30(+13.44%)
May 06, 2020 9.519 9.925 9.340 9.689 434,623 +0.19(+1.99%)
May 05, 2020 9.425 9.812 9.397 9.501 246,509 +0.07(+0.70%)
May 04, 2020 9.246 9.482 9.104 9.435 428,487 +0.02(+0.20%)
May 01, 2020 9.435 9.538 9.067 9.416 325,081 -0.28(-2.92%)
Apr 30, 2020 9.925 9.935 9.529 9.699 308,139 -0.37(-3.66%)
Apr 29, 2020 9.736 10.20 9.623 10.07 446,910 +0.58(+6.06%)
Apr 28, 2020 9.652 9.689 9.274 9.491 285,381 +0.07(+0.70%)
Apr 27, 2020 9.048 9.661 9.048 9.425 295,582 +0.40(+4.39%)
Apr 24, 2020 8.784 9.076 8.774 9.029 288,089 +0.27(+3.12%)
Apr 23, 2020 8.368 9.019 8.368 8.755 268,712 +0.42(+4.98%)
Apr 22, 2020 8.368 8.765 8.170 8.340 360,195 +0.16(+1.96%)
Apr 21, 2020 8.887 9.028 8.151 8.180 274,227 -0.96(-10.53%)
Apr 20, 2020 8.784 9.228 8.369 9.142 656,514 +0.19(+2.11%)
Apr 17, 2020 9.019 9.538 8.746 8.953 776,188 +1.13(+14.48%)
Apr 16, 2020 7.755 7.953 7.557 7.821 313,403 +0.04(+0.48%)
Apr 15, 2020 7.868 7.953 7.670 7.784 267,897 -0.36(-4.40%)
Apr 14, 2020 8.595 8.651 8.019 8.142 445,002 -0.30(-3.58%)
Apr 13, 2020 8.708 8.807 8.274 8.444 293,565 -0.27(-3.14%)
Apr 09, 2020 8.850 8.944 8.067 8.718 449,517 +0.03(+0.33%)
Apr 08, 2020 8.321 8.746 8.227 8.689 463,432 +0.42(+5.14%)
Apr 07, 2020 8.397 8.802 8.029 8.265 523,682 +0.03(+0.34%)
Apr 06, 2020 8.161 8.312 7.689 8.236 373,128 +0.44(+5.69%)
Apr 03, 2020 7.463 7.878 7.406 7.793 539,823 +0.29(+3.90%)
Apr 02, 2020 7.246 7.647 7.066 7.500 338,080 +0.25(+3.52%)
Apr 01, 2020 7.133 7.406 7.123 7.246 680,368 +0.00(+0.00%)
Mar 31, 2020 7.576 7.802 6.717 7.246 592,535 -0.33(-4.36%)
Mar 30, 2020 7.727 7.784 7.170 7.576 435,268 -0.02(-0.25%)
Mar 27, 2020 7.265 7.680 6.736 7.595 623,982 +0.25(+3.47%)
Mar 26, 2020 6.246 7.425 5.953 7.340 511,833 +1.49(+25.48%)
Mar 25, 2020 5.991 6.557 5.802 5.849 511,249 -0.14(-2.36%)
Mar 24, 2020 5.491 6.019 5.425 5.991 337,413 +0.74(+14.00%)
Mar 23, 2020 5.463 5.472 5.063 5.255 324,634 -0.22(-3.97%)
Mar 20, 2020 5.906 6.157 5.264 5.472 577,981 -0.38(-6.45%)
Mar 19, 2020 4.906 6.170 4.906 5.849 736,624 +0.99(+20.39%)
Mar 18, 2020 4.698 4.915 4.529 4.859 449,081 +0.03(+0.59%)
Mar 17, 2020 5.698 5.774 4.812 4.830 1,222,094 -0.74(-13.22%)
Mar 16, 2020 5.453 5.887 5.425 5.566 472,098 -0.46(-7.67%)
Mar 13, 2020 6.274 6.293 5.651 6.029 375,534 +0.10(+1.67%)
Mar 12, 2020 5.925 6.312 5.746 5.930 390,993 -0.52(-8.11%)
Mar 11, 2020 6.717 6.774 6.293 6.453 477,687 -0.47(-6.81%)
Mar 10, 2020 6.944 7.010 6.566 6.925 448,945 +0.25(+3.82%)
Mar 09, 2020 6.934 6.972 6.510 6.670 222,742 -0.75(-10.17%)
Mar 06, 2020 7.406 7.765 7.274 7.425 276,748 -0.19(-2.48%)
Mar 05, 2020 7.680 7.736 7.472 7.614 723,108 -0.26(-3.35%)
Mar 04, 2020 7.727 7.878 7.529 7.878 192,986 +0.25(+3.34%)
Mar 03, 2020 7.651 7.850 7.406 7.623 344,934 -0.06(-0.74%)
Mar 02, 2020 7.623 7.699 7.453 7.680 346,007 +0.09(+1.18%)
Feb 28, 2020 7.323 7.699 7.217 7.590 618,258 +0.01(+0.19%)
Feb 27, 2020 7.840 7.963 7.576 7.576 325,475 -0.44(-5.53%)
Feb 26, 2020 8.189 8.246 7.944 8.019 227,583 -0.12(-1.51%)
Feb 25, 2020 8.557 8.618 8.048 8.142 831,265 -0.43(-5.06%)
Feb 24, 2020 8.491 8.708 8.397 8.576 241,419 -0.25(-2.88%)
Feb 21, 2020 8.623 8.868 8.510 8.831 373,838 +0.18(+2.07%)
Feb 20, 2020 8.548 8.831 8.510 8.651 324,703 +0.53(+6.50%)
Feb 19, 2020 8.076 8.236 8.029 8.123 243,268 +0.09(+1.18%)
Feb 18, 2020 8.346 8.449 7.917 8.029 295,880 -0.39(-4.66%)
Feb 14, 2020 8.421 8.496 8.197 8.421 194,947 -0.03(-0.39%)
Feb 13, 2020 8.421 8.542 8.328 8.454 235,303 -0.06(-0.71%)
Feb 12, 2020 8.412 8.766 8.290 8.514 388,977 +0.21(+2.59%)
Feb 11, 2020 8.085 8.393 8.057 8.300 404,040 +0.26(+3.25%)
Feb 10, 2020 8.010 8.146 7.842 8.038 325,901 -0.02(-0.23%)
Feb 07, 2020 8.906 8.967 7.889 8.057 633,045 -0.91(-10.20%)
Feb 06, 2020 9.616 10.13 8.897 8.972 445,478 -0.30(-3.22%)
Feb 05, 2020 9.009 9.280 8.962 9.270 262,352 +0.33(+3.65%)
Feb 04, 2020 8.794 9.046 8.794 8.944 167,686 +0.27(+3.12%)
Feb 03, 2020 8.514 8.682 8.496 8.673 245,103 +0.22(+2.65%)
Jan 31, 2020 8.729 8.738 8.430 8.449 245,505 -0.34(-3.83%)
Jan 30, 2020 8.757 8.850 8.692 8.785 236,508 -0.06(-0.63%)
Jan 29, 2020 8.990 9.102 8.813 8.841 225,549 -0.17(-1.87%)
Jan 28, 2020 8.962 9.158 8.962 9.009 172,739 +0.07(+0.78%)
Jan 27, 2020 9.084 9.084 8.930 8.939 408,613 -0.29(-3.19%)
Jan 24, 2020 9.392 9.429 9.205 9.233 188,306 -0.16(-1.69%)
Jan 23, 2020 9.476 9.476 9.303 9.392 383,463 -0.10(-1.08%)
Jan 22, 2020 9.625 9.681 9.401 9.495 153,183 -0.09(-0.97%)
Jan 21, 2020 9.569 9.691 9.485 9.588 230,314 -0.03(-0.29%)
Jan 17, 2020 9.635 9.635 9.513 9.616 177,916 +0.06(+0.59%)
Jan 16, 2020 9.551 9.719 9.532 9.560 154,505 +0.11(+1.19%)
Jan 15, 2020 9.270 9.504 9.270 9.448 134,803 +0.17(+1.81%)
Jan 14, 2020 9.289 9.326 9.205 9.280 177,720 -0.07(-0.80%)
Jan 13, 2020 9.158 9.354 9.093 9.354 139,832 +0.21(+2.24%)
Jan 10, 2020 9.130 9.261 9.093 9.149 130,250 +0.01(+0.15%)
Jan 09, 2020 9.252 9.280 9.056 9.135 264,353 -0.14(-1.46%)
Jan 08, 2020 9.196 9.336 9.154 9.270 148,150 +0.04(+0.40%)
Jan 07, 2020 9.308 9.336 9.074 9.233 219,152 -0.08(-0.90%)
Jan 06, 2020 9.214 9.336 9.172 9.317 134,157 +0.02(+0.20%)
Jan 03, 2020 9.214 9.308 9.087 9.298 243,256 -0.05(-0.50%)
Jan 02, 2020 9.326 9.444 9.252 9.345 188,315 +0.11(+1.21%)
Dec 31, 2019 9.112 9.308 9.084 9.233 442,381 +0.06(+0.61%)
Dec 30, 2019 9.140 9.270 9.009 9.177 164,962 +0.08(+0.87%)
Dec 27, 2019 9.186 9.186 9.056 9.098 176,417 -0.05(-0.56%)
Dec 26, 2019 9.046 9.168 8.967 9.149 161,929 +0.08(+0.93%)
Dec 24, 2019 8.990 9.186 8.935 9.065 125,323 +0.08(+0.94%)
Dec 23, 2019 8.813 9.074 8.738 8.981 175,087 +0.17(+1.91%)
Dec 20, 2019 8.841 8.883 8.720 8.813 918,933 -0.04(-0.47%)
Dec 19, 2019 8.897 8.916 8.794 8.855 353,091 -0.07(-0.78%)
Dec 18, 2019 8.832 9.018 8.766 8.925 179,433 +0.12(+1.38%)
Dec 17, 2019 8.832 8.841 8.692 8.804 270,887 -0.01(-0.16%)
Dec 16, 2019 8.841 9.093 8.720 8.818 204,763 +0.07(+0.80%)
Dec 13, 2019 8.804 8.869 8.598 8.748 253,967 -0.07(-0.74%)
Dec 12, 2019 8.748 8.944 8.720 8.813 242,711 +0.12(+1.40%)
Dec 11, 2019 8.533 8.710 8.514 8.692 142,646 +0.15(+1.75%)
Dec 10, 2019 8.514 8.580 8.426 8.542 266,267 +0.02(+0.22%)
Dec 09, 2019 8.253 8.617 8.253 8.524 294,177 +0.25(+3.05%)
Dec 06, 2019 8.337 8.393 8.169 8.272 439,275 -0.05(-0.56%)
Dec 05, 2019 8.337 8.365 8.225 8.318 301,246 -0.02(-0.22%)
Dec 04, 2019 8.477 8.580 8.309 8.337 248,959 -0.10(-1.22%)
Dec 03, 2019 8.356 8.505 8.300 8.440 203,322 -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