Financial News

Adtran Holdings Inc (NQ: ADTN )

5.670 +0.070 (+1.25%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.371 8.444 8.298 8.353 122,453 -0.03(-0.33%)
Nov 27, 2019 8.380 8.535 8.344 8.380 180,214 -0.01(-0.11%)
Nov 26, 2019 8.417 8.617 8.309 8.389 364,301 -0.03(-0.32%)
Nov 25, 2019 7.962 8.489 7.898 8.417 412,667 +0.42(+5.23%)
Nov 22, 2019 7.917 8.062 7.862 7.998 165,802 +0.14(+1.73%)
Nov 21, 2019 8.071 8.071 7.835 7.862 257,549 -0.20(-2.48%)
Nov 20, 2019 8.171 8.253 8.035 8.062 243,568 -0.18(-2.15%)
Nov 19, 2019 8.307 8.417 8.126 8.239 239,201 -0.01(-0.17%)
Nov 18, 2019 8.435 8.444 8.185 8.253 237,685 -0.22(-2.58%)
Nov 15, 2019 8.471 8.535 8.389 8.471 203,979 +0.06(+0.76%)
Nov 14, 2019 8.426 8.507 8.371 8.407 191,824 -0.11(-1.28%)
Nov 13, 2019 8.644 8.698 8.498 8.517 195,277 -0.24(-2.70%)
Nov 12, 2019 8.690 8.780 8.591 8.753 311,350 +0.06(+0.73%)
Nov 11, 2019 8.555 8.798 8.451 8.690 287,864 +0.02(+0.21%)
Nov 08, 2019 8.483 8.744 8.411 8.672 336,035 +0.18(+2.12%)
Nov 07, 2019 8.267 8.582 8.132 8.492 427,448 +0.28(+3.40%)
Nov 06, 2019 8.456 8.492 8.213 8.213 298,601 -0.32(-3.70%)
Nov 05, 2019 8.573 8.744 8.474 8.528 243,692 -0.06(-0.73%)
Nov 04, 2019 8.393 8.685 8.294 8.591 341,383 +0.32(+3.92%)
Nov 01, 2019 7.834 8.420 7.658 8.267 483,620 +0.33(+4.20%)
Oct 31, 2019 8.744 8.771 7.843 7.933 614,293 -0.69(-8.04%)
Oct 30, 2019 8.636 8.726 8.537 8.627 250,878 -0.01(-0.10%)
Oct 29, 2019 8.474 8.681 8.420 8.636 220,112 +0.14(+1.70%)
Oct 28, 2019 8.492 8.672 8.474 8.492 161,178 +0.05(+0.64%)
Oct 25, 2019 8.186 8.564 8.077 8.438 290,616 +0.25(+3.08%)
Oct 24, 2019 8.429 8.483 8.141 8.186 228,286 -0.23(-2.68%)
Oct 23, 2019 8.429 8.474 8.334 8.411 268,283 -0.01(-0.11%)
Oct 22, 2019 8.474 8.564 8.375 8.420 291,584 -0.05(-0.64%)
Oct 21, 2019 8.726 8.861 8.447 8.474 306,577 -0.20(-2.28%)
Oct 18, 2019 8.807 8.870 8.636 8.672 254,969 -0.16(-1.83%)
Oct 17, 2019 8.681 8.951 8.681 8.834 243,783 +0.18(+2.13%)
Oct 16, 2019 8.357 8.762 8.357 8.649 280,712 +0.31(+3.73%)
Oct 15, 2019 8.204 8.366 8.177 8.339 383,442 +0.17(+2.04%)
Oct 14, 2019 8.123 8.312 8.068 8.172 397,616 +0.03(+0.39%)
Oct 11, 2019 7.933 8.357 7.933 8.141 513,715 +0.21(+2.61%)
Oct 10, 2019 7.771 8.312 7.285 7.933 1,872,867 -1.89(-19.25%)
Oct 09, 2019 10.01 10.04 9.707 9.824 309,566 -0.13(-1.27%)
Oct 08, 2019 10.13 10.21 9.905 9.951 419,460 -0.23(-2.21%)
Oct 07, 2019 10.27 10.44 10.15 10.18 447,501 -0.17(-1.65%)
Oct 04, 2019 10.17 10.37 10.09 10.35 201,554 +0.18(+1.77%)
Oct 03, 2019 10.10 10.23 9.915 10.17 237,265 -0.01(-0.09%)
Oct 02, 2019 9.924 10.36 9.770 10.18 365,077 +0.21(+2.08%)
Oct 01, 2019 10.27 10.38 9.915 9.969 207,051 -0.25(-2.42%)
Sep 30, 2019 10.24 10.28 10.12 10.22 321,857 +0.04(+0.40%)
Sep 27, 2019 10.14 10.33 10.09 10.18 193,892 +0.02(+0.18%)
Sep 26, 2019 10.45 10.45 10.09 10.16 156,228 -0.38(-3.59%)
Sep 25, 2019 10.27 10.56 10.18 10.54 328,664 +0.26(+2.54%)
Sep 24, 2019 10.36 10.54 10.23 10.27 359,686 -0.13(-1.21%)
Sep 23, 2019 10.30 10.45 10.09 10.40 159,388 +0.07(+0.70%)
Sep 20, 2019 10.31 10.50 10.26 10.33 477,290 +0.04(+0.44%)
Sep 19, 2019 10.30 10.46 10.25 10.28 159,744 +0.01(+0.09%)
Sep 18, 2019 10.39 10.46 10.21 10.27 209,281 -0.15(-1.47%)
Sep 17, 2019 10.38 10.46 10.25 10.43 216,738 +0.01(+0.09%)
Sep 16, 2019 10.16 10.50 10.04 10.42 220,841 +0.21(+2.03%)
Sep 13, 2019 10.18 10.37 10.05 10.21 302,609 +0.11(+1.07%)
Sep 12, 2019 10.37 10.40 10.02 10.10 295,250 -0.29(-2.77%)
Sep 11, 2019 10.11 10.41 10.05 10.39 482,863 +0.32(+3.13%)
Sep 10, 2019 9.689 10.18 9.682 10.08 453,308 +0.38(+3.90%)
Sep 09, 2019 9.653 9.797 9.586 9.698 277,010 +0.08(+0.84%)
Sep 06, 2019 9.581 9.680 9.518 9.617 153,248 +0.05(+0.47%)
Sep 05, 2019 9.221 9.608 9.221 9.572 429,659 +0.48(+5.25%)
Sep 04, 2019 9.158 9.284 9.032 9.095 372,666 -0.03(-0.30%)
Sep 03, 2019 9.221 9.302 9.014 9.122 260,716 -0.13(-1.36%)
Aug 30, 2019 9.482 9.500 9.217 9.248 356,024 -0.21(-2.19%)
Aug 29, 2019 9.284 9.509 9.257 9.455 188,041 +0.28(+3.04%)
Aug 28, 2019 9.041 9.275 8.933 9.176 194,226 +0.07(+0.79%)
Aug 27, 2019 9.311 9.365 9.032 9.104 252,321 -0.15(-1.65%)
Aug 26, 2019 9.329 9.380 9.068 9.257 557,992 +0.03(+0.29%)
Aug 23, 2019 9.599 9.599 9.158 9.230 398,556 -0.42(-4.38%)
Aug 22, 2019 9.806 9.969 9.653 9.653 161,567 -0.13(-1.29%)
Aug 21, 2019 9.797 9.851 9.644 9.779 244,146 +0.06(+0.65%)
Aug 20, 2019 9.951 9.988 9.586 9.716 229,077 -0.24(-2.44%)
Aug 19, 2019 9.797 10.00 9.797 9.960 209,460 +0.28(+2.88%)
Aug 16, 2019 9.635 9.779 9.608 9.680 182,565 +0.14(+1.51%)
Aug 15, 2019 9.806 9.842 9.500 9.536 308,753 -0.26(-2.67%)
Aug 14, 2019 9.915 9.951 9.788 9.797 260,602 -0.28(-2.77%)
Aug 13, 2019 9.878 10.23 9.869 10.08 198,491 +0.09(+0.90%)
Aug 12, 2019 9.869 10.01 9.779 9.987 268,176 +0.05(+0.54%)
Aug 09, 2019 10.09 10.11 9.842 9.933 154,914 -0.16(-1.61%)
Aug 08, 2019 10.07 10.18 9.987 10.09 370,131 +0.12(+1.17%)
Aug 07, 2019 9.860 10.00 9.464 9.978 206,060 +0.01(+0.09%)
Aug 06, 2019 9.734 9.987 9.626 9.969 297,633 +0.25(+2.59%)
Aug 05, 2019 9.527 9.779 9.455 9.716 319,358 +0.01(+0.09%)
Aug 02, 2019 9.743 9.743 9.509 9.707 234,980 -0.15(-1.55%)
Aug 01, 2019 9.996 10.24 9.761 9.860 375,895 -0.14(-1.44%)
Jul 31, 2019 10.17 10.38 9.969 10.00 411,542 -0.14(-1.33%)
Jul 30, 2019 10.08 10.23 9.979 10.14 402,272 -0.02(-0.18%)
Jul 29, 2019 10.16 10.35 10.12 10.16 343,492 -0.05(-0.52%)
Jul 26, 2019 9.943 10.23 9.898 10.21 385,287 +0.32(+3.25%)
Jul 25, 2019 10.01 10.12 9.854 9.889 368,867 -0.13(-1.25%)
Jul 24, 2019 10.07 10.12 9.916 10.01 467,571 -0.10(-0.97%)
Jul 23, 2019 10.26 10.35 10.01 10.11 460,600 -0.10(-0.96%)
Jul 22, 2019 10.28 10.48 10.18 10.21 774,115 -0.09(-0.87%)
Jul 19, 2019 10.81 10.92 10.08 10.30 1,324,999 -0.54(-4.95%)
Jul 18, 2019 14.26 14.65 10.60 10.84 3,519,528 -3.30(-23.33%)
Jul 17, 2019 14.03 14.18 13.93 14.13 330,048 +0.06(+0.44%)
Jul 16, 2019 14.14 14.23 14.03 14.07 218,510 -0.10(-0.69%)
Jul 15, 2019 14.05 14.22 13.91 14.17 281,872 +0.13(+0.89%)
Jul 12, 2019 13.98 14.22 13.92 14.04 312,304 +0.04(+0.25%)
Jul 11, 2019 13.96 14.11 13.82 14.01 207,436 +0.04(+0.32%)
Jul 10, 2019 13.93 14.19 13.93 13.96 196,288 +0.01(+0.06%)
Jul 09, 2019 13.51 13.96 13.51 13.95 266,227 +0.36(+2.63%)
Jul 08, 2019 13.65 13.70 13.48 13.60 163,883 -0.13(-0.91%)
Jul 05, 2019 13.62 13.75 13.38 13.72 171,039 -0.01(-0.06%)
Jul 03, 2019 13.55 13.77 13.45 13.73 215,926 +0.15(+1.12%)
Jul 02, 2019 13.62 13.73 13.46 13.58 302,559 -0.07(-0.52%)
Jul 01, 2019 13.82 13.82 13.48 13.65 361,476 +0.03(+0.20%)
Jun 28, 2019 13.52 13.76 13.40 13.62 663,003 +0.13(+0.99%)
Jun 27, 2019 13.76 13.95 13.44 13.49 289,266 -0.26(-1.88%)
Jun 26, 2019 13.84 14.07 13.72 13.75 306,282 -0.01(-0.06%)
Jun 25, 2019 13.94 14.13 13.72 13.76 423,705 -0.20(-1.41%)
Jun 24, 2019 14.35 14.35 13.95 13.95 257,612 -0.39(-2.74%)
Jun 21, 2019 14.70 14.70 14.32 14.35 734,867 -0.41(-2.78%)
Jun 20, 2019 14.93 15.12 14.63 14.76 188,033 +0.00(+0.00%)
Jun 19, 2019 14.94 14.99 14.61 14.76 264,331 -0.15(-1.02%)
Jun 18, 2019 14.83 15.18 14.82 14.91 221,160 +0.20(+1.34%)
Jun 17, 2019 14.46 14.89 14.46 14.71 226,804 +0.24(+1.67%)
Jun 14, 2019 14.58 14.62 14.31 14.47 189,957 -0.19(-1.28%)
Jun 13, 2019 14.45 14.77 14.41 14.66 438,890 +0.27(+1.86%)
Jun 12, 2019 14.53 14.60 14.30 14.39 120,023 -0.18(-1.23%)
Jun 11, 2019 14.73 14.80 14.54 14.57 371,764 -0.04(-0.31%)
Jun 10, 2019 14.80 14.89 14.54 14.62 162,878 -0.16(-1.09%)
Jun 07, 2019 14.73 14.93 14.65 14.78 427,711 +0.14(+0.98%)
Jun 06, 2019 14.45 14.67 14.09 14.63 645,566 +0.26(+1.80%)
Jun 05, 2019 14.61 14.64 14.27 14.37 236,313 -0.16(-1.11%)
Jun 04, 2019 14.28 14.66 14.23 14.54 593,836 +0.42(+2.97%)
Jun 03, 2019 13.97 14.20 13.97 14.12 326,477 +0.11(+0.77%)
May 31, 2019 14.15 14.23 13.93 14.01 265,626 -0.31(-2.18%)
May 30, 2019 14.12 14.34 14.08 14.32 168,102 +0.26(+1.84%)
May 29, 2019 14.19 14.19 13.95 14.06 1,075,651 -0.21(-1.44%)
May 28, 2019 14.60 14.71 14.24 14.27 179,794 -0.31(-2.14%)
May 24, 2019 14.56 14.70 14.52 14.58 610,840 +0.14(+0.99%)
May 23, 2019 14.51 14.60 14.37 14.44 767,653 -0.20(-1.34%)
May 22, 2019 14.35 14.72 14.33 14.63 735,557 +0.25(+1.74%)
May 21, 2019 14.31 14.39 14.25 14.38 695,292 +0.13(+0.94%)
May 20, 2019 14.34 14.47 14.16 14.25 148,218 -0.21(-1.48%)
May 17, 2019 14.47 14.62 14.37 14.46 384,727 -0.13(-0.92%)
May 16, 2019 14.70 14.87 14.55 14.60 446,187 -0.08(-0.55%)
May 15, 2019 14.49 14.76 14.49 14.68 584,051 +0.08(+0.55%)
May 14, 2019 14.35 14.62 14.17 14.60 165,873 +0.31(+2.19%)
May 13, 2019 14.34 14.41 14.12 14.28 1,540,217 -0.35(-2.38%)
May 10, 2019 14.49 14.64 14.40 14.63 194,434 -0.03(-0.18%)
May 09, 2019 14.54 14.72 14.43 14.66 960,644 -0.09(-0.61%)
May 08, 2019 14.84 15.04 14.70 14.75 321,002 -0.20(-1.31%)
May 07, 2019 15.02 15.12 14.79 14.95 1,087,893 -0.29(-1.93%)
May 06, 2019 15.08 15.26 14.89 15.24 209,023 -0.11(-0.70%)
May 03, 2019 15.33 15.45 15.06 15.35 326,968 +0.01(+0.06%)
May 02, 2019 15.13 15.39 15.10 15.34 230,659 +0.12(+0.76%)
May 01, 2019 15.24 15.69 15.09 15.22 715,777 -0.01(-0.06%)
Apr 30, 2019 15.27 15.49 15.13 15.23 501,695 -0.03(-0.17%)
Apr 29, 2019 15.30 15.58 15.24 15.26 456,918 -0.08(-0.52%)
Apr 26, 2019 15.23 15.37 15.08 15.34 452,362 +0.01(+0.06%)
Apr 25, 2019 15.67 15.69 15.31 15.33 323,438 -0.47(-2.98%)
Apr 24, 2019 15.54 15.83 15.21 15.80 445,162 +0.13(+0.85%)
Apr 23, 2019 15.47 15.73 15.42 15.67 970,580 +0.17(+1.09%)
Apr 22, 2019 15.08 15.62 14.80 15.50 813,364 +0.76(+5.12%)
Apr 18, 2019 13.33 14.81 13.33 14.74 2,314,137 +1.81(+14.02%)
Apr 17, 2019 13.13 13.20 12.79 12.93 280,433 -0.12(-0.95%)
Apr 16, 2019 12.69 13.07 12.64 13.05 571,532 +0.40(+3.16%)
Apr 15, 2019 12.79 12.84 12.58 12.65 132,640 -0.13(-1.04%)
Apr 12, 2019 12.70 12.84 12.57 12.79 253,975 +0.13(+1.05%)
Apr 11, 2019 12.77 12.80 12.61 12.65 224,476 -0.04(-0.35%)
Apr 10, 2019 12.62 12.77 12.54 12.70 372,940 -0.04(-0.28%)
Apr 09, 2019 12.57 13.01 12.53 12.73 736,542 +0.12(+0.99%)
Apr 08, 2019 12.48 12.66 12.31 12.61 353,970 +0.09(+0.71%)
Apr 05, 2019 12.57 12.70 12.49 12.52 362,340 -0.04(-0.28%)
Apr 04, 2019 12.61 12.66 12.53 12.56 176,312 -0.02(-0.14%)
Apr 03, 2019 12.57 12.70 12.53 12.57 284,261 +0.07(+0.57%)
Apr 02, 2019 12.62 12.74 12.48 12.50 159,841 -0.09(-0.71%)
Apr 01, 2019 12.27 12.62 12.23 12.59 440,983 +0.42(+3.43%)
Mar 29, 2019 12.46 12.49 12.16 12.17 380,457 -0.22(-1.79%)
Mar 28, 2019 12.46 12.64 12.33 12.40 195,610 -0.06(-0.50%)
Mar 27, 2019 12.57 12.57 12.22 12.46 169,475 -0.13(-1.06%)
Mar 26, 2019 12.56 12.72 12.47 12.59 234,269 +0.10(+0.78%)
Mar 25, 2019 12.49 12.61 12.33 12.49 256,842 +0.02(+0.14%)
Mar 22, 2019 12.91 13.03 12.48 12.48 334,995 -0.54(-4.16%)
Mar 21, 2019 12.80 13.06 12.75 13.02 297,118 +0.20(+1.60%)
Mar 20, 2019 12.89 12.97 12.76 12.81 215,504 -0.11(-0.83%)
Mar 19, 2019 13.08 13.16 12.86 12.92 349,076 -0.12(-0.89%)
Mar 18, 2019 13.11 13.25 12.99 13.04 364,810 -0.07(-0.54%)
Mar 15, 2019 13.17 13.29 13.06 13.11 504,575 -0.02(-0.13%)
Mar 14, 2019 13.28 13.37 13.12 13.13 294,526 -0.12(-0.94%)
Mar 13, 2019 13.15 13.37 13.10 13.25 287,965 +0.17(+1.29%)
Mar 12, 2019 13.17 13.25 12.98 13.08 243,626 -0.08(-0.61%)
Mar 11, 2019 13.12 13.20 12.99 13.16 238,573 +0.05(+0.41%)
Mar 08, 2019 12.96 13.16 12.96 13.11 233,608 +0.09(+0.68%)
Mar 07, 2019 12.99 13.06 12.79 13.02 345,276 -0.01(-0.07%)
Mar 06, 2019 13.21 13.28 12.96 13.03 332,907 -0.22(-1.68%)
Mar 05, 2019 13.62 13.69 13.21 13.25 218,890 -0.35(-2.55%)
Mar 04, 2019 13.55 13.69 13.41 13.60 528,497 +0.09(+0.66%)
Mar 01, 2019 13.38 13.56 13.29 13.51 375,618 +0.16(+1.20%)
Feb 28, 2019 13.38 13.45 13.22 13.35 375,124 -0.05(-0.40%)
Feb 27, 2019 13.21 13.60 13.14 13.40 442,737 +0.20(+1.48%)
Feb 26, 2019 13.41 13.47 13.20 13.21 392,053 -0.21(-1.59%)
Feb 25, 2019 13.04 13.49 13.02 13.42 1,257,536 +0.44(+3.42%)
Feb 22, 2019 12.97 13.02 12.90 12.97 977,755 +0.05(+0.41%)
Feb 21, 2019 12.94 12.98 12.91 12.92 336,761 -0.04(-0.27%)
Feb 20, 2019 12.97 13.04 12.94 12.96 703,092 +0.02(+0.14%)
Feb 19, 2019 13.01 13.19 12.91 12.94 411,439 -0.12(-0.88%)
Feb 15, 2019 13.05 13.30 13.01 13.05 344,673 +0.07(+0.55%)
Feb 14, 2019 13.08 13.20 12.97 12.98 384,898 -0.05(-0.41%)
Feb 13, 2019 12.96 13.05 12.86 13.04 271,266 +0.08(+0.62%)
Feb 12, 2019 12.73 12.99 12.73 12.96 225,320 +0.28(+2.24%)
Feb 11, 2019 12.51 12.69 12.36 12.67 256,974 +0.20(+1.64%)
Feb 08, 2019 12.57 12.74 12.45 12.47 197,374 -0.15(-1.20%)
Feb 07, 2019 12.59 12.73 12.55 12.62 312,563 -0.10(-0.77%)
Feb 06, 2019 12.71 12.83 12.48 12.72 359,587 +0.09(+0.70%)
Feb 05, 2019 12.60 12.73 12.56 12.63 388,866 +0.01(+0.07%)
Feb 04, 2019 12.70 12.86 12.48 12.62 401,189 -0.07(-0.56%)
Feb 01, 2019 12.88 12.99 12.59 12.69 517,623 -0.19(-1.44%)
Jan 31, 2019 12.94 13.10 12.81 12.88 355,960 -0.10(-0.75%)
Jan 30, 2019 12.86 13.10 12.55 12.97 379,338 +0.12(+0.96%)
Jan 29, 2019 12.23 12.95 12.23 12.85 507,691 -0.12(-0.95%)
Jan 28, 2019 12.30 12.98 12.22 12.97 696,153 +0.57(+4.63%)
Jan 25, 2019 12.05 12.69 12.02 12.40 1,102,398 +0.42(+3.54%)
Jan 24, 2019 10.84 12.13 10.46 11.97 1,620,580 +1.14(+10.51%)
Jan 23, 2019 10.41 10.84 10.41 10.84 808,113 +0.43(+4.16%)
Jan 22, 2019 10.48 10.63 10.32 10.40 289,802 -0.10(-0.93%)
Jan 18, 2019 10.49 10.61 10.46 10.50 493,842 +0.02(+0.17%)
Jan 17, 2019 10.37 10.55 10.15 10.48 359,651 +0.09(+0.85%)
Jan 16, 2019 10.26 10.50 10.26 10.39 181,293 +0.14(+1.38%)
Jan 15, 2019 10.24 10.38 10.15 10.25 285,780 -0.01(-0.09%)
Jan 14, 2019 10.35 10.50 10.20 10.26 212,362 -0.14(-1.36%)
Jan 11, 2019 10.34 10.48 10.20 10.40 265,436 +0.02(+0.17%)
Jan 10, 2019 10.48 10.56 10.18 10.38 244,413 -0.16(-1.51%)
Jan 09, 2019 10.53 10.68 10.48 10.54 272,559 +0.10(+0.93%)
Jan 08, 2019 10.25 10.48 10.15 10.45 561,568 +0.26(+2.51%)
Jan 07, 2019 9.935 10.33 9.917 10.19 604,015 +0.25(+2.49%)
Jan 04, 2019 9.705 10.08 9.617 9.943 539,025 +0.34(+3.49%)
Jan 03, 2019 9.599 9.837 9.263 9.608 351,056 +0.03(+0.28%)
Jan 02, 2019 9.352 9.740 9.343 9.581 659,664 +0.10(+1.02%)
Dec 31, 2018 9.555 9.626 9.299 9.484 382,640 -0.07(-0.74%)
Dec 28, 2018 9.723 9.926 9.511 9.555 487,614 -0.11(-1.19%)
Dec 27, 2018 9.599 9.820 9.352 9.670 327,062 -0.11(-1.08%)
Dec 26, 2018 9.272 9.802 9.016 9.776 472,474 +0.57(+6.14%)
Dec 24, 2018 9.246 9.352 9.052 9.210 244,599 -0.08(-0.86%)
Dec 21, 2018 9.449 9.643 9.228 9.290 1,893,497 -0.15(-1.59%)
Dec 20, 2018 9.361 9.537 9.184 9.440 389,817 +0.02(+0.19%)
Dec 19, 2018 9.678 9.908 9.343 9.422 295,835 -0.26(-2.65%)
Dec 18, 2018 9.776 9.943 9.573 9.678 303,032 +0.00(+0.00%)
Dec 17, 2018 10.17 10.31 9.626 9.678 414,875 -0.49(-4.86%)
Dec 14, 2018 10.32 10.44 10.14 10.17 158,423 -0.24(-2.29%)
Dec 13, 2018 10.67 10.69 10.25 10.41 474,857 -0.12(-1.17%)
Dec 12, 2018 10.37 10.78 10.36 10.54 400,792 +0.26(+2.58%)
Dec 11, 2018 10.54 10.78 10.11 10.27 287,992 -0.15(-1.44%)
Dec 10, 2018 10.59 10.83 10.23 10.42 462,861 -0.18(-1.67%)
Dec 07, 2018 11.05 11.25 10.54 10.60 279,704 -0.52(-4.69%)
Dec 06, 2018 10.91 11.15 10.53 11.12 362,849 +0.04(+0.40%)
Dec 04, 2018 11.27 11.32 10.70 11.07 375,845 -0.21(-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