Financial News

Adtran Inc (NQ: ADTN )

20.09 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.77 14.77 14.77 190,272 +0.03(+0.20%)
Dec 30, 2020 14.86 15.02 14.65 14.74 190,272 -0.10(-0.67%)
Dec 29, 2020 15.86 15.86 14.64 14.84 358,746 -0.91(-5.78%)
Dec 28, 2020 15.16 16.18 15.16 15.75 546,992 +0.73(+4.86%)
Dec 24, 2020 15.07 15.19 14.95 15.02 54,300 +0.00(+0.00%)
Dec 23, 2020 15.10 15.19 14.90 15.02 180,410 +0.01(+0.07%)
Dec 22, 2020 14.82 15.06 14.77 15.01 161,133 +0.16(+1.08%)
Dec 21, 2020 14.80 14.97 14.51 14.85 217,670 -0.29(-1.92%)
Dec 18, 2020 15.11 15.39 14.96 15.14 842,900 +0.10(+0.66%)
Dec 17, 2020 14.73 15.04 14.66 15.04 223,128 +0.42(+2.87%)
Dec 16, 2020 14.58 14.82 14.50 14.62 271,746 -0.03(-0.20%)
Dec 15, 2020 14.20 14.72 14.20 14.65 316,208 +0.46(+3.24%)
Dec 14, 2020 14.22 14.31 13.87 14.19 305,598 +0.12(+0.85%)
Dec 11, 2020 14.21 14.36 13.88 14.07 252,800 -0.29(-2.02%)
Dec 10, 2020 14.47 14.54 14.20 14.36 237,492 -0.16(-1.10%)
Dec 09, 2020 15.15 15.60 14.37 14.52 338,351 -0.60(-3.97%)
Dec 08, 2020 15.08 15.15 14.52 15.12 428,499 +0.50(+3.42%)
Dec 07, 2020 14.79 15.26 14.53 14.62 318,689 -0.04(-0.27%)
Dec 04, 2020 14.29 14.75 13.70 14.66 544,900 +0.40(+2.81%)
Dec 03, 2020 12.81 14.58 12.66 14.26 1,167,737 +1.50(+11.80%)
Dec 02, 2020 12.64 12.84 12.47 12.76 192,997 +0.04(+0.28%)
Dec 01, 2020 12.86 13.25 12.62 12.72 272,541 +0.08(+0.63%)
Nov 30, 2020 12.98 13.20 12.52 12.64 269,835 -0.21(-1.63%)
Nov 27, 2020 12.68 13.24 12.60 12.85 205,200 +0.35(+2.80%)
Nov 25, 2020 12.58 12.67 12.42 12.50 159,000 -0.04(-0.32%)
Nov 24, 2020 12.39 12.70 12.24 12.54 265,640 +0.23(+1.91%)
Nov 23, 2020 12.25 12.44 12.09 12.30 190,671 +0.13(+1.11%)
Nov 20, 2020 12.16 12.30 12.08 12.17 153,800 -0.11(-0.90%)
Nov 19, 2020 12.35 12.50 12.06 12.28 123,974 -0.14(-1.13%)
Nov 18, 2020 12.54 12.77 12.38 12.42 267,747 -0.09(-0.72%)
Nov 17, 2020 12.62 12.62 12.26 12.51 179,670 -0.14(-1.11%)
Nov 16, 2020 12.73 12.95 12.34 12.65 310,164 +0.00(+0.00%)
Nov 13, 2020 12.51 12.76 12.22 12.65 252,300 +0.32(+2.60%)
Nov 12, 2020 12.42 12.67 12.17 12.33 266,469 -0.18(-1.44%)
Nov 11, 2020 12.38 12.53 12.12 12.51 205,779 +0.12(+0.97%)
Nov 10, 2020 11.87 12.47 11.77 12.39 344,263 +0.62(+5.27%)
Nov 09, 2020 12.89 12.97 11.73 11.77 366,841 -0.42(-3.45%)
Nov 06, 2020 12.88 12.88 12.02 12.19 355,600 -0.69(-5.36%)
Nov 05, 2020 12.18 12.98 12.10 12.88 552,750 +0.86(+7.15%)
Nov 04, 2020 11.99 12.93 11.84 12.02 546,693 +0.85(+7.61%)
Nov 03, 2020 12.06 12.06 10.66 11.17 557,242 -0.14(-1.24%)
Nov 02, 2020 10.86 11.33 10.70 11.31 402,558 +0.62(+5.80%)
Oct 30, 2020 10.96 11.10 10.67 10.69 430,100 -0.29(-2.64%)
Oct 29, 2020 10.97 11.15 10.87 10.98 294,896 +0.08(+0.73%)
Oct 28, 2020 11.30 11.37 10.87 10.90 235,234 -0.63(-5.46%)
Oct 27, 2020 12.00 12.01 11.38 11.53 273,803 -0.48(-4.00%)
Oct 26, 2020 12.23 12.33 11.82 12.01 285,927 -0.41(-3.30%)
Oct 23, 2020 12.34 12.50 12.17 12.42 193,100 +0.13(+1.06%)
Oct 22, 2020 12.20 12.45 11.96 12.29 240,648 +0.14(+1.15%)
Oct 21, 2020 12.02 12.86 12.02 12.15 458,076 +0.51(+4.38%)
Oct 20, 2020 11.53 11.78 11.46 11.64 342,126 +0.23(+2.02%)
Oct 19, 2020 11.24 11.68 11.15 11.41 360,061 +0.53(+4.87%)
Oct 16, 2020 11.07 11.33 10.86 10.88 136,700 -0.22(-1.98%)
Oct 15, 2020 10.82 11.17 10.70 11.10 145,227 +0.24(+2.21%)
Oct 14, 2020 10.84 10.92 10.74 10.86 162,383 +0.02(+0.18%)
Oct 13, 2020 10.93 10.97 10.75 10.84 238,214 -0.21(-1.90%)
Oct 12, 2020 11.04 11.25 10.72 11.05 215,602 +0.16(+1.47%)
Oct 09, 2020 11.11 11.27 10.86 10.89 171,400 -0.08(-0.73%)
Oct 08, 2020 11.18 11.22 10.77 10.97 137,880 -0.05(-0.45%)
Oct 07, 2020 10.61 11.12 10.52 11.02 290,773 +0.50(+4.75%)
Oct 06, 2020 10.84 10.97 10.51 10.52 211,268 -0.27(-2.50%)
Oct 05, 2020 10.51 10.80 10.43 10.79 179,938 +0.44(+4.25%)
Oct 02, 2020 10.09 10.42 10.09 10.35 181,200 +0.05(+0.49%)
Oct 01, 2020 10.33 10.39 10.13 10.30 156,307 +0.04(+0.44%)
Sep 30, 2020 10.37 10.51 10.17 10.26 189,504 -0.13(-1.30%)
Sep 29, 2020 10.23 10.49 10.23 10.39 150,709 +0.18(+1.76%)
Sep 28, 2020 10.07 10.33 10.07 10.21 224,249 +0.28(+2.82%)
Sep 25, 2020 9.790 10.37 9.770 9.930 130,500 +0.12(+1.22%)
Sep 24, 2020 9.760 10.12 9.660 9.810 204,348 -0.07(-0.71%)
Sep 23, 2020 10.22 10.40 9.810 9.880 260,258 -0.36(-3.52%)
Sep 22, 2020 10.35 10.35 10.06 10.24 181,992 -0.06(-0.58%)
Sep 21, 2020 10.27 10.32 10.11 10.30 276,435 -0.18(-1.72%)
Sep 18, 2020 10.43 10.53 10.15 10.48 633,500 +0.13(+1.26%)
Sep 17, 2020 10.37 10.52 10.27 10.35 274,026 -0.25(-2.31%)
Sep 16, 2020 10.63 10.75 10.56 10.60 214,353 +0.04(+0.43%)
Sep 15, 2020 10.65 10.95 10.41 10.55 427,044 +0.03(+0.29%)
Sep 14, 2020 10.35 10.57 10.16 10.52 179,368 +0.21(+1.99%)
Sep 11, 2020 10.16 10.40 10.05 10.31 214,000 +0.23(+2.33%)
Sep 10, 2020 10.32 10.41 10.07 10.08 248,913 -0.14(-1.37%)
Sep 09, 2020 10.23 10.59 10.02 10.22 245,045 +0.03(+0.29%)
Sep 08, 2020 10.27 10.41 10.15 10.19 262,348 -0.26(-2.49%)
Sep 04, 2020 10.52 10.64 10.22 10.45 273,100 +0.05(+0.48%)
Sep 03, 2020 10.98 10.98 10.32 10.40 369,558 -1.04(-9.09%)
Sep 02, 2020 11.22 11.52 11.13 11.44 159,304 +0.23(+2.05%)
Sep 01, 2020 11.05 11.28 10.96 11.21 276,834 +0.12(+1.08%)
Aug 31, 2020 11.23 11.29 10.96 11.09 319,333 -0.13(-1.16%)
Aug 28, 2020 11.39 11.49 11.09 11.22 176,400 -0.06(-0.53%)
Aug 27, 2020 11.80 11.86 11.27 11.28 223,248 -0.41(-3.47%)
Aug 26, 2020 11.75 12.00 11.66 11.69 219,277 -0.04(-0.34%)
Aug 25, 2020 11.58 11.79 11.58 11.72 216,715 +0.16(+1.43%)
Aug 24, 2020 11.68 11.75 11.38 11.56 236,698 -0.01(-0.09%)
Aug 21, 2020 11.75 11.92 11.48 11.57 173,700 -0.25(-2.16%)
Aug 20, 2020 11.87 12.18 11.73 11.82 196,848 -0.17(-1.38%)
Aug 19, 2020 12.04 12.32 11.91 11.99 214,791 -0.12(-0.99%)
Aug 18, 2020 12.11 12.23 11.94 12.11 230,986 +0.01(+0.08%)
Aug 17, 2020 12.19 12.32 12.06 12.10 216,789 -0.08(-0.66%)
Aug 14, 2020 12.29 12.37 12.12 12.18 150,500 -0.14(-1.18%)
Aug 13, 2020 12.15 12.46 12.01 12.32 208,888 +0.08(+0.69%)
Aug 12, 2020 12.26 12.51 12.15 12.24 218,369 +0.13(+1.07%)
Aug 11, 2020 12.20 12.60 12.05 12.11 253,249 +0.00(+0.00%)
Aug 10, 2020 12.46 12.56 12.04 12.11 330,528 -0.29(-2.34%)
Aug 07, 2020 12.20 12.75 12.17 12.40 325,700 +0.27(+2.23%)
Aug 06, 2020 12.72 13.20 11.55 12.13 750,065 -0.71(-5.53%)
Aug 05, 2020 12.77 13.20 12.76 12.84 352,893 -0.02(-0.16%)
Aug 04, 2020 12.43 12.91 12.35 12.86 354,896 +0.35(+2.80%)
Aug 03, 2020 12.51 12.59 12.35 12.51 265,757 +0.09(+0.72%)
Jul 31, 2020 12.25 12.45 12.08 12.42 309,000 +0.17(+1.39%)
Jul 30, 2020 12.10 12.31 11.98 12.25 220,686 -0.14(-1.13%)
Jul 29, 2020 12.29 12.56 12.29 12.39 184,973 +0.15(+1.23%)
Jul 28, 2020 12.60 12.68 12.20 12.24 313,043 -0.52(-4.08%)
Jul 27, 2020 12.63 12.80 12.58 12.76 226,469 +0.16(+1.27%)
Jul 24, 2020 12.72 12.82 12.48 12.60 260,900 -0.22(-1.72%)
Jul 23, 2020 12.67 12.89 12.45 12.82 450,372 +0.27(+2.15%)
Jul 22, 2020 11.76 12.62 11.75 12.55 773,602 +0.85(+7.26%)
Jul 21, 2020 11.83 12.13 11.59 11.70 288,774 +0.07(+0.60%)
Jul 20, 2020 11.47 11.86 11.33 11.63 466,014 +0.13(+1.13%)
Jul 17, 2020 11.05 11.55 11.05 11.50 356,400 +0.43(+3.88%)
Jul 16, 2020 11.26 11.27 10.98 11.07 209,785 -0.25(-2.21%)
Jul 15, 2020 11.31 11.57 11.14 11.32 301,908 +0.26(+2.35%)
Jul 14, 2020 10.91 11.08 10.73 11.06 227,770 +0.20(+1.84%)
Jul 13, 2020 11.04 11.25 10.85 10.86 278,606 -0.06(-0.55%)
Jul 10, 2020 11.09 11.11 10.86 10.92 154,700 -0.16(-1.44%)
Jul 09, 2020 11.02 11.15 10.85 11.08 233,131 +0.04(+0.36%)
Jul 08, 2020 11.01 11.21 10.85 11.04 330,305 +0.02(+0.18%)
Jul 07, 2020 11.10 11.35 11.00 11.02 308,847 -0.22(-1.96%)
Jul 06, 2020 10.80 11.31 10.66 11.24 361,987 +0.72(+6.84%)
Jul 02, 2020 10.77 10.94 10.49 10.52 216,000 -0.09(-0.85%)
Jul 01, 2020 10.93 11.00 10.56 10.61 252,865 -0.32(-2.93%)
Jun 30, 2020 10.60 10.96 10.60 10.93 239,563 +0.12(+1.11%)
Jun 29, 2020 10.74 11.00 10.57 10.81 402,621 +0.19(+1.79%)
Jun 26, 2020 10.43 10.70 10.28 10.62 546,400 +0.16(+1.53%)
Jun 25, 2020 10.39 10.49 10.21 10.46 274,860 +0.04(+0.38%)
Jun 24, 2020 11.00 11.08 10.09 10.42 764,690 -0.55(-5.01%)
Jun 23, 2020 11.20 11.20 10.78 10.97 444,648 -0.01(-0.09%)
Jun 22, 2020 10.92 11.07 10.72 10.98 336,728 -0.03(-0.27%)
Jun 19, 2020 11.28 11.45 10.88 11.01 786,500 -0.17(-1.52%)
Jun 18, 2020 10.92 11.30 10.92 11.18 346,685 +0.17(+1.59%)
Jun 17, 2020 11.07 11.32 10.94 11.01 281,578 -0.12(-1.12%)
Jun 16, 2020 11.34 11.58 11.03 11.13 342,067 +0.36(+3.34%)
Jun 15, 2020 10.54 10.80 10.29 10.77 339,357 +0.25(+2.38%)
Jun 12, 2020 10.68 10.96 10.30 10.52 304,500 +0.26(+2.58%)
Jun 11, 2020 11.05 11.20 10.26 10.26 469,080 -1.24(-10.83%)
Jun 10, 2020 11.64 11.64 11.32 11.50 319,641 -0.11(-0.95%)
Jun 09, 2020 11.92 11.98 11.52 11.61 309,155 -0.45(-3.73%)
Jun 08, 2020 11.69 12.49 11.64 12.06 829,725 +0.55(+4.78%)
Jun 05, 2020 11.72 11.86 11.47 11.51 469,800 +0.07(+0.61%)
Jun 04, 2020 11.50 11.79 11.29 11.44 420,735 -0.18(-1.55%)
Jun 03, 2020 11.49 11.83 11.48 11.62 233,799 +0.34(+3.01%)
Jun 02, 2020 11.76 11.76 11.05 11.28 262,676 -0.46(-3.92%)
Jun 01, 2020 11.45 11.94 11.26 11.74 488,150 +0.34(+2.98%)
May 29, 2020 11.05 11.43 10.73 11.40 440,600 +0.26(+2.33%)
May 28, 2020 11.50 11.62 11.05 11.14 278,936 -0.24(-2.11%)
May 27, 2020 11.35 11.39 10.95 11.38 327,574 +0.24(+2.15%)
May 26, 2020 11.64 11.72 11.06 11.14 288,622 -0.06(-0.54%)
May 22, 2020 10.89 11.20 10.81 11.20 214,100 +0.26(+2.38%)
May 21, 2020 11.00 11.25 10.91 10.94 265,068 -0.07(-0.64%)
May 20, 2020 11.05 11.12 10.80 11.01 281,442 +0.01(+0.09%)
May 19, 2020 10.92 11.30 10.84 11.00 305,733 +0.01(+0.09%)
May 18, 2020 10.97 11.04 10.59 10.99 402,194 +0.59(+5.67%)
May 15, 2020 10.33 10.65 10.22 10.40 367,500 +0.11(+1.07%)
May 14, 2020 10.15 10.44 9.970 10.29 287,214 +0.01(+0.10%)
May 13, 2020 10.90 11.11 9.965 10.28 415,545 -0.78(-7.05%)
May 12, 2020 10.87 11.40 10.62 11.06 376,631 +0.39(+3.66%)
May 11, 2020 11.25 11.27 10.60 10.67 564,202 -0.71(-6.28%)
May 08, 2020 12.00 12.00 11.13 11.38 793,000 -0.27(-2.27%)
May 07, 2020 10.19 11.92 10.19 11.65 1,139,665 +1.38(+13.44%)
May 06, 2020 10.09 10.52 9.900 10.27 410,048 +0.20(+1.99%)
May 05, 2020 9.990 10.40 9.960 10.07 232,571 +0.07(+0.70%)
May 04, 2020 9.800 10.05 9.650 10.00 404,259 +0.02(+0.20%)
May 01, 2020 10.00 10.11 9.610 9.980 306,700 -0.30(-2.92%)
Apr 30, 2020 10.52 10.53 10.10 10.28 290,716 -0.39(-3.66%)
Apr 29, 2020 10.32 10.81 10.20 10.67 421,640 +0.61(+6.06%)
Apr 28, 2020 10.23 10.27 9.830 10.06 269,245 +0.07(+0.70%)
Apr 27, 2020 9.590 10.24 9.590 9.990 278,869 +0.42(+4.39%)
Apr 24, 2020 9.310 9.620 9.300 9.570 271,800 +0.29(+3.13%)
Apr 23, 2020 8.870 9.560 8.870 9.280 253,518 +0.44(+4.98%)
Apr 22, 2020 8.870 9.290 8.660 8.840 339,829 +0.17(+1.96%)
Apr 21, 2020 9.420 9.569 8.640 8.670 258,722 -1.02(-10.53%)
Apr 20, 2020 9.310 9.781 8.871 9.690 619,392 +0.20(+2.11%)
Apr 17, 2020 9.560 10.11 9.270 9.490 732,300 +1.20(+14.48%)
Apr 16, 2020 8.220 8.430 8.010 8.290 295,682 +0.04(+0.48%)
Apr 15, 2020 8.340 8.430 8.130 8.250 252,749 -0.38(-4.40%)
Apr 14, 2020 9.110 9.170 8.500 8.630 419,840 -0.32(-3.58%)
Apr 13, 2020 9.230 9.335 8.770 8.950 276,966 -0.29(-3.14%)
Apr 09, 2020 9.380 9.480 8.550 9.240 424,100 +0.03(+0.33%)
Apr 08, 2020 8.820 9.270 8.720 9.210 437,228 +0.45(+5.14%)
Apr 07, 2020 8.900 9.330 8.510 8.760 494,071 +0.03(+0.34%)
Apr 06, 2020 8.650 8.810 8.150 8.730 352,030 +0.47(+5.69%)
Apr 03, 2020 7.910 8.350 7.850 8.260 509,300 +0.31(+3.90%)
Apr 02, 2020 7.680 8.105 7.490 7.950 318,964 +0.27(+3.52%)
Apr 01, 2020 7.560 7.850 7.550 7.680 641,898 +0.00(+0.00%)
Mar 31, 2020 8.030 8.270 7.120 7.680 559,031 -0.35(-4.36%)
Mar 30, 2020 8.190 8.250 7.600 8.030 410,657 -0.02(-0.25%)
Mar 27, 2020 7.700 8.140 7.140 8.050 588,700 +0.27(+3.47%)
Mar 26, 2020 6.620 7.870 6.310 7.780 482,892 +1.58(+25.48%)
Mar 25, 2020 6.350 6.950 6.150 6.200 482,341 -0.15(-2.36%)
Mar 24, 2020 5.820 6.380 5.750 6.350 318,335 +0.78(+14.00%)
Mar 23, 2020 5.790 5.800 5.367 5.570 306,278 -0.23(-3.97%)
Mar 20, 2020 6.260 6.526 5.580 5.800 545,300 -0.40(-6.45%)
Mar 19, 2020 5.200 6.540 5.200 6.200 694,973 +1.05(+20.39%)
Mar 18, 2020 4.980 5.210 4.800 5.150 423,689 +0.03(+0.59%)
Mar 17, 2020 6.040 6.120 5.100 5.120 1,152,992 -0.78(-13.22%)
Mar 16, 2020 5.780 6.240 5.750 5.900 445,404 -0.49(-7.67%)
Mar 13, 2020 6.650 6.670 5.990 6.390 354,300 +0.10(+1.67%)
Mar 12, 2020 6.280 6.690 6.090 6.285 368,885 -0.55(-8.11%)
Mar 11, 2020 7.120 7.180 6.670 6.840 450,677 -0.50(-6.81%)
Mar 10, 2020 7.360 7.430 6.960 7.340 423,560 +0.27(+3.82%)
Mar 09, 2020 7.350 7.390 6.900 7.070 210,148 -0.80(-10.17%)
Mar 06, 2020 7.850 8.230 7.710 7.870 261,100 -0.20(-2.48%)
Mar 05, 2020 8.140 8.200 7.920 8.070 682,221 -0.28(-3.35%)
Mar 04, 2020 8.190 8.350 7.980 8.350 182,074 +0.27(+3.34%)
Mar 03, 2020 8.110 8.320 7.850 8.080 325,430 -0.06(-0.74%)
Mar 02, 2020 8.080 8.160 7.900 8.140 326,443 +0.10(+1.18%)
Feb 28, 2020 7.762 8.160 7.650 8.045 583,300 +0.02(+0.19%)
Feb 27, 2020 8.310 8.440 8.030 8.030 307,072 -0.47(-5.53%)
Feb 26, 2020 8.680 8.740 8.420 8.500 214,715 -0.13(-1.51%)
Feb 25, 2020 9.070 9.135 8.530 8.630 784,262 -0.46(-5.06%)
Feb 24, 2020 9.000 9.230 8.900 9.090 227,769 -0.27(-2.88%)
Feb 21, 2020 9.140 9.400 9.020 9.360 352,700 +0.19(+2.07%)
Feb 20, 2020 9.060 9.360 9.020 9.170 306,343 +0.56(+6.50%)
Feb 19, 2020 8.560 8.730 8.510 8.610 229,513 +0.01(+0.12%)
Feb 18, 2020 8.940 9.050 8.480 8.600 276,229 -0.42(-4.66%)
Feb 14, 2020 9.020 9.100 8.780 9.020 182,000 -0.04(-0.39%)
Feb 13, 2020 9.020 9.150 8.920 9.055 219,675 -0.06(-0.71%)
Feb 12, 2020 9.010 9.390 8.880 9.120 363,143 +0.23(+2.59%)
Feb 11, 2020 8.660 8.990 8.630 8.890 377,205 +0.28(+3.25%)
Feb 10, 2020 8.580 8.725 8.400 8.610 304,256 -0.02(-0.23%)
Feb 07, 2020 9.540 9.605 8.450 8.630 591,000 -0.98(-10.20%)
Feb 06, 2020 10.30 10.85 9.530 9.610 415,891 -0.32(-3.22%)
Feb 05, 2020 9.650 9.940 9.600 9.930 244,928 +0.35(+3.65%)
Feb 04, 2020 9.420 9.690 9.420 9.580 156,549 +0.29(+3.12%)
Feb 03, 2020 9.120 9.300 9.100 9.290 228,824 +0.24(+2.65%)
Jan 31, 2020 9.350 9.360 9.030 9.050 229,200 -0.36(-3.83%)
Jan 30, 2020 9.380 9.480 9.310 9.410 220,800 -0.06(-0.63%)
Jan 29, 2020 9.630 9.750 9.440 9.470 210,569 -0.18(-1.87%)
Jan 28, 2020 9.600 9.810 9.600 9.650 161,267 +0.08(+0.78%)
Jan 27, 2020 9.730 9.730 9.565 9.575 381,474 -0.32(-3.19%)
Jan 24, 2020 10.06 10.10 9.860 9.890 175,800 -0.17(-1.69%)
Jan 23, 2020 10.15 10.15 9.965 10.06 357,995 -0.11(-1.08%)
Jan 22, 2020 10.31 10.37 10.07 10.17 143,009 -0.10(-0.97%)
Jan 21, 2020 10.25 10.38 10.16 10.27 215,018 -0.03(-0.29%)
Jan 17, 2020 10.32 10.32 10.19 10.30 166,100 +0.06(+0.59%)
Jan 16, 2020 10.23 10.41 10.21 10.24 144,244 +0.12(+1.19%)
Jan 15, 2020 9.930 10.18 9.930 10.12 125,850 +0.18(+1.81%)
Jan 14, 2020 9.950 9.990 9.860 9.940 165,917 -0.08(-0.80%)
Jan 13, 2020 9.810 10.02 9.740 10.02 130,545 +0.22(+2.24%)
Jan 10, 2020 9.780 9.920 9.740 9.800 121,600 +0.02(+0.15%)
Jan 09, 2020 9.910 9.940 9.700 9.785 246,796 -0.14(-1.46%)
Jan 08, 2020 9.850 10.00 9.805 9.930 138,311 +0.04(+0.40%)
Jan 07, 2020 9.970 10.00 9.720 9.890 204,597 -0.09(-0.90%)
Jan 06, 2020 9.870 10.00 9.825 9.980 125,247 +0.02(+0.20%)
Jan 03, 2020 9.870 9.970 9.733 9.960 227,100 -0.05(-0.50%)
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