Financial News

Adtran Holdings Inc (NQ: ADTN )

5.710 +0.110 (+1.96%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.48 10.53 10.23 10.35 342,250 -0.12(-1.16%)
Aug 28, 2020 10.63 10.72 10.35 10.47 189,059 -0.06(-0.53%)
Aug 27, 2020 11.01 11.07 10.52 10.52 239,269 -0.38(-3.47%)
Aug 26, 2020 10.96 11.20 10.88 10.90 235,013 -0.04(-0.34%)
Aug 25, 2020 10.80 11.00 10.80 10.94 232,267 +0.15(+1.43%)
Aug 24, 2020 10.90 10.96 10.62 10.79 253,684 -0.01(-0.09%)
Aug 21, 2020 10.96 11.12 10.71 10.80 186,165 -0.24(-2.16%)
Aug 20, 2020 11.08 11.36 10.94 11.03 210,975 -0.15(-1.38%)
Aug 19, 2020 11.23 11.49 11.11 11.19 230,205 -0.03(-0.25%)
Aug 18, 2020 11.22 11.33 11.06 11.22 249,416 +0.01(+0.08%)
Aug 17, 2020 11.29 11.41 11.17 11.21 234,086 -0.07(-0.66%)
Aug 14, 2020 11.38 11.46 11.22 11.28 162,508 -0.13(-1.18%)
Aug 13, 2020 11.25 11.54 11.12 11.41 225,555 +0.08(+0.69%)
Aug 12, 2020 11.35 11.59 11.25 11.34 235,792 +0.12(+1.07%)
Aug 11, 2020 11.30 11.67 11.16 11.22 273,456 +0.00(+0.00%)
Aug 10, 2020 11.54 11.63 11.15 11.22 356,901 -0.27(-2.34%)
Aug 07, 2020 11.30 11.81 11.27 11.48 351,688 +0.25(+2.23%)
Aug 06, 2020 11.78 12.22 10.70 11.23 809,913 -0.66(-5.53%)
Aug 05, 2020 11.83 12.22 11.82 11.89 381,050 -0.02(-0.16%)
Aug 04, 2020 11.51 11.96 11.44 11.91 383,213 +0.32(+2.80%)
Aug 03, 2020 11.59 11.66 11.44 11.59 286,962 +0.08(+0.73%)
Jul 31, 2020 11.34 11.53 11.19 11.50 333,655 +0.16(+1.39%)
Jul 30, 2020 11.21 11.40 11.09 11.34 238,294 -0.13(-1.13%)
Jul 29, 2020 11.38 11.63 11.38 11.47 199,732 +0.14(+1.23%)
Jul 28, 2020 11.67 11.74 11.30 11.34 338,021 -0.48(-4.08%)
Jul 27, 2020 11.70 11.85 11.65 11.82 244,539 +0.15(+1.27%)
Jul 24, 2020 11.78 11.88 11.56 11.67 281,717 -0.20(-1.72%)
Jul 23, 2020 11.73 11.94 11.53 11.87 486,307 +0.25(+2.15%)
Jul 22, 2020 10.89 11.69 10.88 11.62 835,328 +0.79(+7.27%)
Jul 21, 2020 10.96 11.23 10.73 10.84 311,815 +0.06(+0.60%)
Jul 20, 2020 10.62 10.98 10.49 10.77 503,197 +0.12(+1.13%)
Jul 17, 2020 10.23 10.70 10.23 10.65 384,837 +0.40(+3.88%)
Jul 16, 2020 10.43 10.44 10.17 10.25 226,524 -0.23(-2.21%)
Jul 15, 2020 10.47 10.71 10.32 10.48 325,997 +0.24(+2.35%)
Jul 14, 2020 10.10 10.26 9.937 10.24 245,944 +0.19(+1.84%)
Jul 13, 2020 10.22 10.42 10.05 10.06 300,836 -0.06(-0.55%)
Jul 10, 2020 10.27 10.29 10.06 10.11 167,043 -0.15(-1.44%)
Jul 09, 2020 10.21 10.33 10.05 10.26 251,732 +0.04(+0.36%)
Jul 08, 2020 10.20 10.38 10.05 10.22 356,660 +0.02(+0.18%)
Jul 07, 2020 10.28 10.51 10.19 10.21 333,490 -0.20(-1.96%)
Jul 06, 2020 10.00 10.47 9.872 10.41 390,870 +0.67(+6.84%)
Jul 02, 2020 9.974 10.13 9.715 9.743 233,234 -0.08(-0.85%)
Jul 01, 2020 10.12 10.19 9.780 9.826 273,041 -0.30(-2.93%)
Jun 30, 2020 9.817 10.15 9.817 10.12 258,678 +0.11(+1.11%)
Jun 29, 2020 9.946 10.19 9.789 10.01 434,746 +0.18(+1.79%)
Jun 26, 2020 9.659 9.909 9.520 9.835 589,997 +0.15(+1.53%)
Jun 25, 2020 9.622 9.715 9.460 9.687 296,791 +0.04(+0.38%)
Jun 24, 2020 10.19 10.26 9.344 9.650 825,705 -0.51(-5.01%)
Jun 23, 2020 10.37 10.37 9.983 10.16 480,127 -0.01(-0.09%)
Jun 22, 2020 10.11 10.25 9.928 10.17 363,595 -0.03(-0.27%)
Jun 19, 2020 10.45 10.60 10.08 10.20 849,255 -0.16(-1.52%)
Jun 18, 2020 10.11 10.46 10.11 10.35 374,347 +0.16(+1.59%)
Jun 17, 2020 10.25 10.48 10.13 10.19 304,045 -0.12(-1.12%)
Jun 16, 2020 10.50 10.72 10.21 10.31 369,360 +0.33(+3.34%)
Jun 15, 2020 9.761 10.00 9.530 9.974 366,434 +0.23(+2.38%)
Jun 12, 2020 9.891 10.15 9.538 9.743 328,796 +0.25(+2.58%)
Jun 11, 2020 10.23 10.37 9.497 9.497 506,508 -1.15(-10.83%)
Jun 10, 2020 10.78 10.78 10.48 10.65 345,145 -0.10(-0.95%)
Jun 09, 2020 11.04 11.09 10.67 10.75 333,822 -0.42(-3.73%)
Jun 08, 2020 10.83 11.57 10.78 11.17 895,929 +0.51(+4.78%)
Jun 05, 2020 10.85 10.98 10.62 10.66 507,285 +0.06(+0.61%)
Jun 04, 2020 10.65 10.92 10.46 10.59 454,305 -0.17(-1.55%)
Jun 03, 2020 10.64 10.96 10.64 10.76 252,454 +0.31(+3.01%)
Jun 02, 2020 10.89 10.89 10.23 10.45 283,635 -0.43(-3.92%)
Jun 01, 2020 10.60 11.06 10.43 10.87 527,100 +0.31(+2.98%)
May 29, 2020 10.23 10.59 9.937 10.56 475,756 +0.24(+2.33%)
May 28, 2020 10.65 10.76 10.23 10.32 301,192 -0.22(-2.11%)
May 27, 2020 10.51 10.55 10.14 10.54 353,711 +0.22(+2.15%)
May 26, 2020 10.78 10.85 10.24 10.32 311,651 -0.06(-0.54%)
May 22, 2020 10.09 10.37 10.01 10.37 231,183 +0.24(+2.38%)
May 21, 2020 10.19 10.42 10.10 10.13 286,218 -0.06(-0.64%)
May 20, 2020 10.23 10.30 10.00 10.20 303,898 +0.09(+0.92%)
May 19, 2020 10.03 10.38 9.957 10.10 332,851 +0.01(+0.09%)
May 18, 2020 10.08 10.15 9.723 10.09 437,868 +0.54(+5.67%)
May 15, 2020 9.488 9.782 9.387 9.553 400,096 +0.10(+1.07%)
May 14, 2020 9.323 9.589 9.158 9.452 312,689 +0.01(+0.10%)
May 13, 2020 10.01 10.21 9.153 9.442 452,403 -0.72(-7.05%)
May 12, 2020 9.984 10.47 9.755 10.16 410,037 +0.36(+3.65%)
May 11, 2020 10.33 10.35 9.736 9.801 614,246 -0.66(-6.28%)
May 08, 2020 11.02 11.02 10.22 10.46 863,338 -0.24(-2.27%)
May 07, 2020 9.360 10.95 9.360 10.70 1,240,751 +1.27(+13.44%)
May 06, 2020 9.268 9.663 9.093 9.433 446,418 +0.18(+1.99%)
May 05, 2020 9.176 9.553 9.149 9.250 253,199 +0.06(+0.70%)
May 04, 2020 9.002 9.231 8.864 9.185 440,116 +0.02(+0.20%)
May 01, 2020 9.185 9.286 8.827 9.167 333,903 -0.28(-2.92%)
Apr 30, 2020 9.663 9.672 9.277 9.442 316,502 -0.36(-3.66%)
Apr 29, 2020 9.479 9.929 9.369 9.801 459,038 +0.56(+6.06%)
Apr 28, 2020 9.397 9.433 9.029 9.240 293,126 +0.06(+0.70%)
Apr 27, 2020 8.809 9.406 8.809 9.176 303,604 +0.39(+4.39%)
Apr 24, 2020 8.551 8.836 8.542 8.790 295,908 +0.27(+3.12%)
Apr 23, 2020 8.147 8.781 8.147 8.524 276,004 +0.40(+4.98%)
Apr 22, 2020 8.147 8.533 7.954 8.120 369,971 +0.16(+1.96%)
Apr 21, 2020 8.653 8.789 7.936 7.964 281,670 -0.94(-10.53%)
Apr 20, 2020 8.551 8.984 8.148 8.901 674,331 +0.18(+2.11%)
Apr 17, 2020 8.781 9.286 8.515 8.717 797,254 +1.10(+14.48%)
Apr 16, 2020 7.550 7.743 7.357 7.615 321,908 +0.04(+0.48%)
Apr 15, 2020 7.661 7.743 7.468 7.578 275,167 -0.35(-4.40%)
Apr 14, 2020 8.368 8.423 7.807 7.927 457,079 -0.29(-3.58%)
Apr 13, 2020 8.478 8.574 8.055 8.221 301,532 -0.27(-3.14%)
Apr 09, 2020 8.616 8.708 7.853 8.487 461,717 +0.03(+0.33%)
Apr 08, 2020 8.101 8.515 8.010 8.460 476,009 +0.41(+5.14%)
Apr 07, 2020 8.175 8.570 7.817 8.046 537,894 +0.03(+0.34%)
Apr 06, 2020 7.945 8.092 7.486 8.019 383,254 +0.43(+5.69%)
Apr 03, 2020 7.266 7.670 7.210 7.587 554,474 +0.28(+3.90%)
Apr 02, 2020 7.054 7.445 6.880 7.302 347,255 +0.25(+3.52%)
Apr 01, 2020 6.944 7.210 6.935 7.054 698,833 +0.00(+0.00%)
Mar 31, 2020 7.376 7.596 6.540 7.054 608,616 -0.32(-4.36%)
Mar 30, 2020 7.523 7.578 6.981 7.376 447,081 -0.02(-0.25%)
Mar 27, 2020 7.073 7.477 6.558 7.394 640,916 +0.25(+3.47%)
Mar 26, 2020 6.081 7.229 5.796 7.146 525,723 +1.45(+25.48%)
Mar 25, 2020 5.833 6.384 5.649 5.695 525,124 -0.14(-2.36%)
Mar 24, 2020 5.346 5.860 5.282 5.833 346,570 +0.72(+14.00%)
Mar 23, 2020 5.318 5.327 4.929 5.116 333,444 -0.21(-3.97%)
Mar 20, 2020 5.750 5.995 5.125 5.327 593,667 -0.37(-6.45%)
Mar 19, 2020 4.776 6.007 4.776 5.695 756,616 +0.96(+20.39%)
Mar 18, 2020 4.574 4.786 4.409 4.730 461,269 +0.03(+0.59%)
Mar 17, 2020 5.548 5.621 4.684 4.703 1,255,260 -0.72(-13.22%)
Mar 16, 2020 5.309 5.732 5.282 5.419 484,910 -0.45(-7.67%)
Mar 13, 2020 6.108 6.127 5.502 5.869 385,725 +0.10(+1.67%)
Mar 12, 2020 5.768 6.145 5.594 5.773 401,604 -0.51(-8.11%)
Mar 11, 2020 6.540 6.595 6.127 6.283 490,651 -0.46(-6.81%)
Mar 10, 2020 6.760 6.825 6.393 6.742 461,129 +0.25(+3.82%)
Mar 09, 2020 6.751 6.788 6.338 6.494 228,787 -0.73(-10.17%)
Mar 06, 2020 7.210 7.559 7.082 7.229 284,259 -0.18(-2.48%)
Mar 05, 2020 7.477 7.532 7.275 7.413 742,733 -0.26(-3.35%)
Mar 04, 2020 7.523 7.670 7.330 7.670 198,223 +0.25(+3.34%)
Mar 03, 2020 7.449 7.642 7.210 7.422 354,295 -0.06(-0.74%)
Mar 02, 2020 7.422 7.495 7.256 7.477 355,398 +0.09(+1.18%)
Feb 28, 2020 7.130 7.495 7.027 7.390 635,037 +0.01(+0.19%)
Feb 27, 2020 7.633 7.752 7.376 7.376 334,308 -0.43(-5.53%)
Feb 26, 2020 7.973 8.028 7.734 7.807 233,759 -0.12(-1.51%)
Feb 25, 2020 8.331 8.391 7.835 7.927 853,825 -0.42(-5.06%)
Feb 24, 2020 8.267 8.478 8.175 8.349 247,971 -0.25(-2.88%)
Feb 21, 2020 8.395 8.634 8.285 8.597 383,984 +0.17(+2.07%)
Feb 20, 2020 8.322 8.597 8.285 8.423 333,515 +0.51(+6.50%)
Feb 19, 2020 7.863 8.019 7.817 7.909 249,870 +0.09(+1.18%)
Feb 18, 2020 8.126 8.226 7.708 7.817 303,910 -0.38(-4.66%)
Feb 14, 2020 8.198 8.271 7.980 8.198 200,238 -0.03(-0.39%)
Feb 13, 2020 8.198 8.317 8.108 8.230 241,689 -0.06(-0.71%)
Feb 12, 2020 8.189 8.535 8.071 8.289 399,534 +0.21(+2.59%)
Feb 11, 2020 7.871 8.171 7.844 8.080 415,005 +0.25(+3.25%)
Feb 10, 2020 7.798 7.930 7.635 7.826 334,746 -0.02(-0.23%)
Feb 07, 2020 8.671 8.730 7.680 7.844 650,225 -0.89(-10.20%)
Feb 06, 2020 9.362 9.862 8.662 8.735 457,568 -0.29(-3.22%)
Feb 05, 2020 8.771 9.035 8.726 9.026 269,472 +0.32(+3.65%)
Feb 04, 2020 8.562 8.807 8.562 8.707 172,237 +0.26(+3.12%)
Feb 03, 2020 8.289 8.453 8.271 8.444 251,755 +0.22(+2.65%)
Jan 31, 2020 8.498 8.507 8.207 8.226 252,168 -0.33(-3.83%)
Jan 30, 2020 8.526 8.617 8.462 8.553 242,926 -0.05(-0.63%)
Jan 29, 2020 8.753 8.862 8.580 8.607 231,670 -0.16(-1.87%)
Jan 28, 2020 8.726 8.916 8.726 8.771 177,427 +0.07(+0.78%)
Jan 27, 2020 8.844 8.844 8.694 8.703 419,702 -0.29(-3.19%)
Jan 24, 2020 9.144 9.180 8.962 8.989 193,417 -0.15(-1.69%)
Jan 23, 2020 9.225 9.225 9.057 9.144 393,870 -0.10(-1.08%)
Jan 22, 2020 9.371 9.425 9.153 9.244 157,340 -0.09(-0.97%)
Jan 21, 2020 9.316 9.435 9.235 9.335 236,565 -0.03(-0.29%)
Jan 17, 2020 9.380 9.380 9.262 9.362 182,745 +0.05(+0.59%)
Jan 16, 2020 9.298 9.462 9.280 9.307 158,699 +0.11(+1.19%)
Jan 15, 2020 9.026 9.253 9.026 9.198 138,461 +0.16(+1.81%)
Jan 14, 2020 9.044 9.080 8.962 9.035 182,543 -0.07(-0.80%)
Jan 13, 2020 8.916 9.107 8.853 9.107 143,627 +0.20(+2.24%)
Jan 10, 2020 8.889 9.016 8.853 8.907 133,785 +0.01(+0.15%)
Jan 09, 2020 9.007 9.035 8.816 8.894 271,528 -0.13(-1.46%)
Jan 08, 2020 8.953 9.089 8.912 9.026 152,171 +0.04(+0.40%)
Jan 07, 2020 9.062 9.089 8.835 8.989 225,100 -0.08(-0.90%)
Jan 06, 2020 8.971 9.089 8.930 9.071 137,798 +0.02(+0.20%)
Jan 03, 2020 8.971 9.062 8.846 9.053 249,858 -0.05(-0.50%)
Jan 02, 2020 9.080 9.194 9.007 9.098 193,426 +0.11(+1.21%)
Dec 31, 2019 8.871 9.062 8.844 8.989 454,387 +0.05(+0.61%)
Dec 30, 2019 8.898 9.026 8.771 8.935 169,439 +0.08(+0.87%)
Dec 27, 2019 8.944 8.944 8.816 8.857 181,205 -0.05(-0.56%)
Dec 26, 2019 8.807 8.926 8.730 8.907 166,324 +0.08(+0.93%)
Dec 24, 2019 8.753 8.944 8.699 8.826 128,724 +0.08(+0.94%)
Dec 23, 2019 8.580 8.835 8.507 8.744 179,839 +0.16(+1.91%)
Dec 20, 2019 8.607 8.648 8.489 8.580 943,872 -0.04(-0.47%)
Dec 19, 2019 8.662 8.680 8.562 8.621 362,674 -0.07(-0.78%)
Dec 18, 2019 8.598 8.780 8.535 8.689 184,303 +0.12(+1.38%)
Dec 17, 2019 8.598 8.607 8.462 8.571 278,239 -0.01(-0.16%)
Dec 16, 2019 8.607 8.853 8.489 8.585 210,321 +0.07(+0.80%)
Dec 13, 2019 8.571 8.635 8.371 8.517 260,860 -0.06(-0.74%)
Dec 12, 2019 8.517 8.707 8.489 8.580 249,298 +0.12(+1.40%)
Dec 11, 2019 8.307 8.480 8.289 8.462 146,517 +0.15(+1.75%)
Dec 10, 2019 8.289 8.353 8.203 8.317 273,494 +0.02(+0.22%)
Dec 09, 2019 8.035 8.389 8.035 8.298 302,161 +0.25(+3.05%)
Dec 06, 2019 8.117 8.171 7.953 8.053 451,197 -0.05(-0.56%)
Dec 05, 2019 8.117 8.144 8.008 8.098 309,421 -0.02(-0.22%)
Dec 04, 2019 8.253 8.353 8.089 8.117 255,715 -0.10(-1.22%)
Dec 03, 2019 8.135 8.280 8.080 8.217 208,840 -0.04(-0.44%)
Dec 02, 2019 8.389 8.471 8.089 8.253 333,377 -0.10(-1.20%)
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%)
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