Financial News

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 18.87 19.56 18.70 19.52 653,800 +0.76(+4.06%)
Nov 29, 2022 19.12 19.12 18.69 18.76 351,839 -0.10(-0.51%)
Nov 28, 2022 19.31 19.39 18.63 18.85 372,043 -0.68(-3.50%)
Nov 25, 2022 20.01 20.07 19.50 19.54 165,602 +0.04(+0.20%)
Nov 23, 2022 19.60 20.07 19.31 19.50 440,318 -0.10(-0.49%)
Nov 22, 2022 19.80 19.81 19.54 19.59 353,674 -0.16(-0.83%)
Nov 21, 2022 19.95 20.03 19.41 19.76 314,834 -0.42(-2.10%)
Nov 18, 2022 20.00 20.78 19.88 20.18 581,948 +0.60(+3.09%)
Nov 17, 2022 19.45 19.59 19.06 19.58 406,655 +0.01(+0.05%)
Nov 16, 2022 20.38 20.48 19.48 19.57 491,007 -1.08(-5.25%)
Nov 15, 2022 19.62 20.76 19.62 20.65 717,463 +1.60(+8.40%)
Nov 14, 2022 18.75 19.37 18.74 19.05 471,154 +0.23(+1.22%)
Nov 11, 2022 18.62 19.21 18.39 18.82 622,788 +0.20(+1.08%)
Nov 10, 2022 17.89 18.73 17.76 18.62 656,861 +1.18(+6.76%)
Nov 09, 2022 19.23 19.23 17.40 17.44 1,152,227 -1.94(-10.00%)
Nov 08, 2022 19.41 19.91 17.92 19.38 1,959,681 -0.42(-2.13%)
Nov 07, 2022 19.70 20.03 19.57 19.80 927,874 +0.14(+0.73%)
Nov 04, 2022 21.48 21.48 19.03 19.65 1,190,610 -1.74(-8.15%)
Nov 03, 2022 21.18 21.57 21.10 21.40 365,874 -0.07(-0.31%)
Nov 02, 2022 21.83 21.32 21.47 541,726 -0.26(-1.19%)
Nov 01, 2022 21.69 21.89 21.40 21.72 428,676 +0.19(+0.89%)
Oct 31, 2022 21.40 21.98 21.40 21.53 661,226 -0.04(-0.18%)
Oct 28, 2022 21.54 21.75 21.47 21.57 465,165 +0.05(+0.22%)
Oct 27, 2022 21.56 21.88 21.33 21.52 534,305 +0.06(+0.27%)
Oct 26, 2022 21.05 21.67 20.92 21.47 580,825 +0.62(+2.99%)
Oct 25, 2022 19.23 21.46 18.95 20.84 1,914,541 +2.32(+12.53%)
Oct 24, 2022 18.50 18.64 18.21 18.52 213,818 +0.20(+1.10%)
Oct 21, 2022 18.08 18.49 18.01 18.32 302,584 +0.39(+2.19%)
Oct 20, 2022 18.14 18.57 17.91 17.93 349,043 -0.35(-1.94%)
Oct 19, 2022 18.48 18.64 18.18 18.28 355,416 -0.51(-2.70%)
Oct 18, 2022 19.03 19.29 18.47 18.79 581,172 -0.11(-0.61%)
Oct 17, 2022 18.89 19.17 18.68 18.91 499,854 +0.42(+2.28%)
Oct 14, 2022 18.88 18.99 18.28 18.48 393,050 -0.58(-3.07%)
Oct 13, 2022 18.36 19.09 18.02 19.07 400,713 +0.55(+2.95%)
Oct 12, 2022 18.69 18.91 18.52 18.52 279,408 -0.18(-0.97%)
Oct 11, 2022 18.98 19.15 18.39 18.70 423,597 -0.49(-2.55%)
Oct 10, 2022 19.48 19.74 18.84 19.19 407,615 -0.48(-2.44%)
Oct 07, 2022 19.32 19.74 19.32 19.67 878,189 +0.29(+1.48%)
Oct 06, 2022 19.73 19.92 19.25 19.38 674,370 -0.45(-2.27%)
Oct 05, 2022 19.49 20.01 19.42 19.84 450,224 +0.16(+0.83%)
Oct 04, 2022 19.17 19.67 19.13 19.67 830,974 +0.71(+3.74%)
Oct 03, 2022 18.93 19.01 18.56 18.96 712,616 +0.19(+1.02%)
Sep 30, 2022 18.55 19.18 18.41 18.77 595,986 +0.24(+1.29%)
Sep 29, 2022 18.51 18.65 18.30 18.53 531,092 -0.26(-1.38%)
Sep 28, 2022 18.42 18.96 18.07 18.79 597,591 +0.60(+3.32%)
Sep 27, 2022 18.43 18.70 17.90 18.19 570,114 -0.03(-0.16%)
Sep 26, 2022 17.50 18.79 17.42 18.22 1,053,974 +0.85(+4.91%)
Sep 23, 2022 17.62 17.88 17.10 17.36 685,985 -0.54(-3.00%)
Sep 22, 2022 17.95 18.05 17.71 17.90 701,235 -0.15(-0.85%)
Sep 21, 2022 17.81 18.42 17.73 18.05 699,173 +0.19(+1.07%)
Sep 20, 2022 18.08 18.12 17.61 17.86 1,161,565 +0.32(+1.80%)
Sep 19, 2022 17.46 17.92 17.29 17.54 1,154,033 -0.28(-1.56%)
Sep 16, 2022 16.93 18.06 16.71 17.82 4,141,857 +0.72(+4.20%)
Sep 15, 2022 17.40 17.51 16.80 17.10 1,346,984 -0.57(-3.20%)
Sep 14, 2022 18.22 18.39 17.53 17.67 1,277,267 -0.46(-2.54%)
Sep 13, 2022 19.31 19.31 17.92 18.13 964,876 -1.30(-6.71%)
Sep 12, 2022 19.39 19.98 18.99 19.43 688,791 +0.22(+1.15%)
Sep 09, 2022 19.34 19.40 18.87 19.21 536,953 +0.14(+0.75%)
Sep 08, 2022 19.38 19.51 18.64 19.07 801,817 -0.47(-2.40%)
Sep 07, 2022 19.42 19.81 19.06 19.54 1,006,682 +0.07(+0.34%)
Sep 06, 2022 21.53 21.57 19.36 19.47 1,421,791 -2.27(-10.45%)
Sep 02, 2022 22.06 22.22 21.47 21.74 632,055 -0.02(-0.09%)
Sep 01, 2022 22.05 22.54 21.52 21.76 706,008 -0.52(-2.32%)
Aug 31, 2022 22.86 22.95 21.90 22.28 676,854 -0.40(-1.78%)
Aug 30, 2022 22.95 23.07 22.30 22.68 561,946 -0.20(-0.88%)
Aug 29, 2022 22.96 23.13 22.55 22.88 430,539 -0.45(-1.93%)
Aug 26, 2022 23.49 23.82 23.18 23.33 588,629 -0.12(-0.53%)
Aug 25, 2022 23.39 23.91 23.27 23.46 390,820 +0.09(+0.37%)
Aug 24, 2022 23.55 23.55 23.30 23.37 297,892 -0.10(-0.41%)
Aug 23, 2022 23.56 23.93 23.45 23.47 349,732 +0.03(+0.12%)
Aug 22, 2022 23.60 23.68 23.25 23.44 454,124 -0.61(-2.55%)
Aug 19, 2022 23.70 24.42 22.83 24.05 621,397 +0.22(+0.93%)
Aug 18, 2022 23.10 23.96 23.10 23.83 527,013 +0.68(+2.94%)
Aug 17, 2022 23.68 23.68 23.11 23.15 513,856 -0.57(-2.39%)
Aug 16, 2022 23.52 23.96 23.32 23.72 524,334 -0.15(-0.64%)
Aug 15, 2022 23.06 23.93 22.94 23.87 574,409 +0.48(+2.04%)
Aug 12, 2022 23.12 23.42 22.79 23.39 636,123 +0.30(+1.28%)
Aug 11, 2022 23.09 23.40 22.98 23.10 465,394 -0.07(-0.29%)
Aug 10, 2022 22.67 23.33 22.54 23.16 831,784 +0.62(+2.75%)
Aug 09, 2022 22.73 23.02 22.22 22.54 698,104 -0.25(-1.09%)
Aug 08, 2022 22.83 22.94 22.51 22.79 954,622 +0.02(+0.08%)
Aug 05, 2022 21.82 23.02 21.82 22.77 651,286 +0.71(+3.20%)
Aug 04, 2022 23.46 24.16 21.28 22.07 2,345,265 -1.53(-6.48%)
Aug 03, 2022 23.26 23.78 22.93 23.59 751,739 +0.30(+1.27%)
Aug 02, 2022 23.19 23.73 23.02 23.30 708,274 -0.21(-0.89%)
Aug 01, 2022 22.86 23.79 21.29 23.51 985,565 +0.50(+2.16%)
Jul 29, 2022 22.89 23.33 22.53 23.01 1,643,603 -0.02(-0.08%)
Jul 28, 2022 22.80 23.27 22.12 23.03 1,171,722 +0.25(+1.09%)
Jul 27, 2022 22.64 22.93 22.28 22.78 1,073,318 +0.14(+0.63%)
Jul 26, 2022 22.35 23.22 22.19 22.64 1,170,850 -0.26(-1.13%)
Jul 25, 2022 22.93 23.23 22.46 22.90 1,930,905 -0.03(-0.12%)
Jul 22, 2022 22.86 22.93 22.43 22.93 689,170 +0.09(+0.38%)
Jul 21, 2022 22.14 22.91 21.77 22.84 942,720 +0.61(+2.75%)
Jul 20, 2022 21.14 22.44 21.00 22.23 1,627,990 +0.88(+4.12%)
Jul 19, 2022 20.58 21.48 20.58 21.35 1,080,902 +0.91(+4.44%)
Jul 18, 2022 19.30 20.59 19.30 20.44 910,860 +1.15(+5.94%)
Jul 15, 2022 18.33 19.39 17.95 19.30 847,350 +0.94(+5.10%)
Jul 14, 2022 19.09 19.09 18.20 18.36 723,041 -0.34(-1.84%)
Jul 13, 2022 18.61 19.26 18.47 18.70 1,229,819 -0.26(-1.36%)
Jul 12, 2022 19.19 19.63 18.54 18.96 11,296,238 -0.22(-1.15%)
Jul 11, 2022 19.55 19.96 19.15 19.18 3,070,057 -0.46(-2.33%)
Jul 08, 2022 19.09 20.04 19.05 19.64 2,541,663 +0.38(+1.98%)
Jul 07, 2022 18.17 19.62 17.95 19.26 1,203,828 +1.29(+7.18%)
Jul 06, 2022 17.14 18.11 16.82 17.97 960,651 +0.75(+4.33%)
Jul 05, 2022 17.08 17.37 16.59 17.22 390,559 -0.14(-0.82%)
Jul 01, 2022 16.72 17.44 16.64 17.37 355,859 +0.62(+3.71%)
Jun 30, 2022 16.94 17.18 16.71 16.75 970,015 -0.45(-2.61%)
Jun 29, 2022 17.61 17.70 17.10 17.19 379,202 -0.35(-2.01%)
Jun 28, 2022 17.84 18.12 17.52 17.55 154,759 -0.22(-1.24%)
Jun 27, 2022 17.81 17.89 17.59 17.77 195,295 +0.12(+0.70%)
Jun 24, 2022 17.36 17.87 17.24 17.64 1,406,487 +0.46(+2.67%)
Jun 23, 2022 17.25 17.31 17.07 17.18 332,436 -0.07(-0.39%)
Jun 22, 2022 17.49 17.64 16.75 17.25 266,222 -0.42(-2.38%)
Jun 21, 2022 17.23 17.77 17.08 17.67 246,932 +0.74(+4.34%)
Jun 17, 2022 16.85 17.42 16.70 16.94 741,391 +0.29(+1.72%)
Jun 16, 2022 17.22 17.24 16.24 16.65 438,256 -0.92(-5.22%)
Jun 15, 2022 17.34 17.81 17.24 17.57 297,343 +0.32(+1.88%)
Jun 14, 2022 17.24 17.43 16.96 17.24 207,118 +0.07(+0.39%)
Jun 13, 2022 17.16 17.40 17.00 17.17 362,038 -0.36(-2.07%)
Jun 10, 2022 17.81 17.91 17.41 17.54 223,573 -0.57(-3.16%)
Jun 09, 2022 18.28 18.46 18.09 18.11 206,476 -0.29(-1.56%)
Jun 08, 2022 18.44 18.57 18.22 18.40 240,976 -0.07(-0.36%)
Jun 07, 2022 18.23 18.49 18.17 18.46 193,911 +0.07(+0.36%)
Jun 06, 2022 18.50 18.66 18.13 18.40 247,151 -0.04(-0.21%)
Jun 03, 2022 18.94 18.96 18.22 18.44 528,109 -0.37(-1.98%)
Jun 02, 2022 18.12 18.90 18.09 18.81 365,418 +0.71(+3.90%)
Jun 01, 2022 17.75 18.26 17.73 18.10 397,217 +0.40(+2.27%)
May 31, 2022 17.90 18.00 17.69 17.70 388,667 -0.32(-1.80%)
May 27, 2022 17.86 18.13 17.73 18.02 202,203 +0.19(+1.07%)
May 26, 2022 17.92 18.13 17.75 17.83 259,274 -0.10(-0.53%)
May 25, 2022 17.20 18.08 17.19 17.93 257,716 +0.70(+4.05%)
May 24, 2022 17.15 17.28 16.83 17.23 262,533 -0.02(-0.11%)
May 23, 2022 17.47 17.50 17.03 17.25 295,386 -0.04(-0.22%)
May 20, 2022 17.43 17.60 16.70 17.29 359,730 +0.11(+0.61%)
May 19, 2022 16.71 17.30 16.51 17.18 411,402 +0.05(+0.28%)
May 18, 2022 17.31 17.61 16.92 17.14 403,503 -0.43(-2.45%)
May 17, 2022 16.71 17.59 16.71 17.57 378,531 +1.15(+7.01%)
May 16, 2022 16.57 16.72 16.36 16.42 283,277 -0.29(-1.76%)
May 13, 2022 16.61 16.79 16.33 16.71 442,792 +0.31(+1.91%)
May 12, 2022 16.51 16.63 15.88 16.40 378,380 -0.25(-1.49%)
May 11, 2022 16.65 17.13 16.46 16.64 407,902 -0.09(-0.57%)
May 10, 2022 16.78 17.05 16.24 16.74 664,228 +0.14(+0.86%)
May 09, 2022 17.15 17.65 16.50 16.60 467,851 -0.84(-4.80%)
May 06, 2022 16.06 17.56 15.85 17.43 773,896 +1.44(+9.04%)
May 05, 2022 16.73 16.73 15.49 15.99 884,044 -0.74(-4.43%)
May 04, 2022 16.87 16.94 16.28 16.73 464,653 -0.13(-0.79%)
May 03, 2022 16.81 17.05 16.66 16.86 442,829 +0.04(+0.23%)
May 02, 2022 16.53 16.83 16.45 16.83 217,831 +0.29(+1.78%)
Apr 29, 2022 16.83 17.02 16.44 16.53 336,183 -0.36(-2.14%)
Apr 28, 2022 16.45 16.93 16.25 16.89 215,559 +0.54(+3.31%)
Apr 27, 2022 16.64 16.74 16.27 16.35 449,131 -0.39(-2.33%)
Apr 26, 2022 17.18 17.36 16.68 16.74 433,064 -0.50(-2.92%)
Apr 25, 2022 16.90 17.28 16.83 17.24 362,449 +0.24(+1.40%)
Apr 22, 2022 17.06 17.21 16.92 17.01 367,284 -0.17(-1.00%)
Apr 21, 2022 18.30 18.30 17.11 17.18 355,870 -0.27(-1.53%)
Apr 20, 2022 17.40 17.64 17.22 17.44 424,503 +0.27(+1.55%)
Apr 19, 2022 17.02 17.35 16.95 17.18 407,611 +0.14(+0.84%)
Apr 18, 2022 16.85 17.11 16.58 17.03 201,738 +0.10(+0.62%)
Apr 14, 2022 17.21 17.28 16.90 16.93 244,209 -0.18(-1.06%)
Apr 13, 2022 16.87 17.23 16.84 17.11 337,794 +0.29(+1.70%)
Apr 12, 2022 17.00 17.59 16.78 16.83 645,568 +0.26(+1.55%)
Apr 11, 2022 16.64 16.88 16.55 16.57 455,814 -0.22(-1.30%)
Apr 08, 2022 16.94 16.95 16.56 16.79 396,605 -0.14(-0.84%)
Apr 07, 2022 16.89 17.08 16.65 16.93 383,354 +0.13(+0.79%)
Apr 06, 2022 17.33 17.50 16.73 16.80 378,365 -0.67(-3.81%)
Apr 05, 2022 17.60 17.76 17.21 17.46 482,737 -0.04(-0.22%)
Apr 04, 2022 17.43 17.61 17.21 17.50 411,191 +0.01(+0.05%)
Apr 01, 2022 17.59 17.81 17.23 17.49 481,230 -0.05(-0.27%)
Mar 31, 2022 17.49 17.76 17.48 17.54 511,644 +0.05(+0.27%)
Mar 30, 2022 18.05 18.32 17.40 17.49 438,922 -0.67(-3.66%)
Mar 29, 2022 18.27 18.48 18.01 18.16 649,110 +0.11(+0.63%)
Mar 28, 2022 17.90 18.32 17.78 18.04 418,243 +0.04(+0.21%)
Mar 25, 2022 18.12 18.25 17.90 18.00 482,900 -0.08(-0.42%)
Mar 24, 2022 18.26 18.36 18.01 18.08 332,329 -0.11(-0.63%)
Mar 23, 2022 18.48 18.54 17.93 18.19 454,901 -0.46(-2.45%)
Mar 22, 2022 18.65 18.84 18.41 18.65 475,126 +0.06(+0.31%)
Mar 21, 2022 18.72 19.13 18.47 18.59 427,384 -0.09(-0.46%)
Mar 18, 2022 18.96 19.07 18.64 18.68 1,123,950 -0.22(-1.16%)
Mar 17, 2022 18.84 19.05 18.65 18.90 440,349 +0.04(+0.20%)
Mar 16, 2022 18.76 18.88 18.32 18.86 488,430 +0.37(+2.01%)
Mar 15, 2022 18.28 18.50 18.02 18.49 350,835 +0.31(+1.73%)
Mar 14, 2022 18.52 18.63 18.08 18.17 269,658 -0.37(-2.00%)
Mar 11, 2022 19.01 19.21 18.37 18.55 308,830 -0.46(-2.40%)
Mar 10, 2022 18.61 19.03 18.43 19.00 243,690 +0.18(+0.96%)
Mar 09, 2022 18.73 18.95 18.44 18.82 282,214 +0.48(+2.64%)
Mar 08, 2022 18.75 19.41 18.23 18.34 412,579 -0.35(-1.88%)
Mar 07, 2022 18.82 18.83 18.31 18.69 608,363 -0.05(-0.25%)
Mar 04, 2022 19.01 19.10 18.57 18.74 231,156 -0.53(-2.76%)
Mar 03, 2022 19.52 19.57 18.95 19.27 492,582 -0.10(-0.54%)
Mar 02, 2022 19.06 19.57 19.06 19.37 350,498 +0.30(+1.60%)
Mar 01, 2022 19.48 19.56 18.84 19.07 348,930 -0.50(-2.57%)
Feb 28, 2022 19.41 19.74 19.36 19.57 338,166 -0.06(-0.29%)
Feb 25, 2022 19.34 19.66 19.25 19.63 318,343 +0.32(+1.67%)
Feb 24, 2022 18.54 19.33 18.39 19.31 433,386 +0.21(+1.09%)
Feb 23, 2022 19.62 19.71 18.98 19.10 337,734 -0.42(-2.14%)
Feb 22, 2022 19.63 19.82 19.33 19.52 293,533 -0.16(-0.82%)
Feb 18, 2022 19.68 0 +0.04(+0.19%)
Feb 17, 2022 19.97 20.00 19.62 19.64 323,609 -0.50(-2.50%)
Feb 16, 2022 19.88 20.20 19.83 20.14 237,438 +0.10(+0.47%)
Feb 15, 2022 19.46 20.23 19.46 20.05 577,944 +0.67(+3.47%)
Feb 14, 2022 19.62 19.87 19.29 19.38 523,932 -0.27(-1.35%)
Feb 11, 2022 19.87 20.26 19.87 19.64 362,644 -0.23(-1.14%)
Feb 10, 2022 19.93 20.58 19.74 19.87 525,246 -0.41(-2.01%)
Feb 09, 2022 20.35 20.58 20.05 20.27 563,243 +0.04(+0.19%)
Feb 08, 2022 19.75 20.29 19.42 20.24 561,562 +0.59(+2.99%)
Feb 07, 2022 19.15 19.98 19.00 19.65 609,196 +0.62(+3.28%)
Feb 04, 2022 19.20 19.40 18.51 19.03 937,863 +0.02(+0.10%)
Feb 03, 2022 18.46 19.01 1,413,337 +1.09(+6.07%)
Feb 02, 2022 18.26 18.43 17.71 17.92 747,806 -0.23(-1.25%)
Feb 01, 2022 18.18 18.18 17.71 18.14 518,281 -0.04(-0.21%)
Jan 31, 2022 17.34 18.20 18.18 685,825 +0.77(+4.40%)
Jan 28, 2022 16.77 17.44 16.44 17.42 427,951 +0.65(+3.90%)
Jan 27, 2022 18.22 18.41 16.65 16.76 669,221 -1.04(-5.85%)
Jan 26, 2022 17.66 18.20 17.51 17.80 1,259,850 +0.19(+1.07%)
Jan 25, 2022 16.77 17.93 16.77 17.61 1,052,022 +0.49(+2.87%)
Jan 24, 2022 16.33 17.20 16.19 17.12 887,849 +0.62(+3.73%)
Jan 21, 2022 16.75 17.04 16.51 16.51 901,666 -0.30(-1.80%)
Jan 20, 2022 17.21 17.58 16.77 16.81 1,140,194 -0.31(-1.82%)
Jan 19, 2022 17.99 17.99 17.04 17.12 870,449 -1.00(-5.54%)
Jan 18, 2022 18.44 18.44 17.99 18.13 466,146 -0.46(-2.49%)
Jan 14, 2022 18.59 0 +0.15(+0.82%)
Jan 13, 2022 18.43 18.74 18.33 18.44 495,639 +0.03(+0.15%)
Jan 12, 2022 18.97 19.18 18.32 18.41 678,170 -0.59(-3.09%)
Jan 11, 2022 19.27 19.36 18.81 19.00 571,458 -0.27(-1.42%)
Jan 10, 2022 19.12 19.33 18.73 19.27 507,950 -0.07(-0.34%)
Jan 07, 2022 19.78 20.20 19.06 19.34 544,364 -0.54(-2.71%)
Jan 06, 2022 20.34 20.43 19.82 19.88 584,581 -0.53(-2.60%)
Jan 05, 2022 20.73 20.98 20.37 20.41 503,082 -0.31(-1.51%)
Jan 04, 2022 21.68 21.68 20.45 20.72 959,280 -1.02(-4.70%)
Jan 03, 2022 21.70 22.11 21.57 21.74 479,155 +0.13(+0.61%)
Dec 31, 2021 21.68 21.89 21.61 21.61 340,575 -0.09(-0.39%)
Dec 30, 2021 21.93 22.27 21.64 21.69 268,335 -0.13(-0.61%)
Dec 29, 2021 21.48 21.84 21.29 21.83 323,039 +0.37(+1.72%)
Dec 28, 2021 21.73 21.75 21.23 21.46 204,419 -0.23(-1.05%)
Dec 27, 2021 20.97 21.71 20.94 21.68 314,072 +0.85(+4.09%)
Dec 23, 2021 20.68 20.95 20.61 20.83 310,191 +0.30(+1.47%)
Dec 22, 2021 20.53 20.71 20.24 20.53 474,395 +0.03(+0.14%)
Dec 21, 2021 20.05 20.52 19.90 20.50 410,919 +0.52(+2.61%)
Dec 20, 2021 19.69 20.02 19.47 19.98 305,316 -0.02(-0.09%)
Dec 17, 2021 19.82 20.54 19.42 20.00 2,472,484 +0.40(+2.03%)
Dec 16, 2021 20.35 20.35 19.48 19.60 340,877 -0.62(-3.04%)
Dec 15, 2021 19.61 20.26 19.35 20.22 415,265 +0.61(+3.09%)
Dec 14, 2021 19.21 19.66 19.18 19.61 585,985 +0.30(+1.57%)
Dec 13, 2021 19.80 19.96 19.29 19.31 316,841 -0.58(-2.90%)
Dec 10, 2021 20.15 20.28 19.38 19.89 294,838 -0.05(-0.24%)
Dec 09, 2021 19.79 20.38 19.79 19.93 436,374 +0.14(+0.72%)
Dec 08, 2021 20.09 20.20 19.65 19.79 427,338 -0.22(-1.09%)
Dec 07, 2021 19.74 20.35 19.64 20.01 560,524 +0.55(+2.82%)
Dec 06, 2021 19.09 19.55 18.84 19.46 514,841 +0.44(+2.34%)
Dec 03, 2021 19.12 19.32 17.89 19.02 291,641 +0.01(+0.05%)
Dec 02, 2021 18.71 19.17 18.63 19.01 312,379 +0.25(+1.31%)
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