Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.24 10.28 10.12 10.21 321,915 +0.04(+0.40%)
Sep 27, 2019 10.14 10.33 10.08 10.17 193,927 +0.02(+0.18%)
Sep 26, 2019 10.44 10.44 10.08 10.16 156,257 -0.38(-3.59%)
Sep 25, 2019 10.27 10.56 10.18 10.53 328,723 +0.26(+2.54%)
Sep 24, 2019 10.35 10.54 10.23 10.27 359,750 -0.13(-1.21%)
Sep 23, 2019 10.30 10.44 10.08 10.40 159,417 +0.07(+0.70%)
Sep 20, 2019 10.31 10.50 10.25 10.33 477,376 +0.05(+0.44%)
Sep 19, 2019 10.30 10.46 10.25 10.28 159,773 +0.01(+0.09%)
Sep 18, 2019 10.39 10.46 10.21 10.27 209,319 -0.15(-1.47%)
Sep 17, 2019 10.38 10.46 10.25 10.43 216,777 +0.01(+0.09%)
Sep 16, 2019 10.16 10.50 10.04 10.42 220,881 +0.21(+2.03%)
Sep 13, 2019 10.17 10.37 10.05 10.21 302,664 +0.11(+1.07%)
Sep 12, 2019 10.37 10.40 10.02 10.10 295,303 -0.29(-2.77%)
Sep 11, 2019 10.11 10.41 10.05 10.39 482,950 +0.32(+3.13%)
Sep 10, 2019 9.688 10.18 9.680 10.07 453,390 +0.38(+3.90%)
Sep 09, 2019 9.652 9.796 9.584 9.697 277,060 +0.08(+0.84%)
Sep 06, 2019 9.580 9.679 9.517 9.616 153,275 +0.05(+0.47%)
Sep 05, 2019 9.219 9.607 9.219 9.571 429,737 +0.48(+5.25%)
Sep 04, 2019 9.156 9.282 9.030 9.093 372,733 -0.03(-0.30%)
Sep 03, 2019 9.219 9.300 9.012 9.120 260,763 -0.13(-1.36%)
Aug 30, 2019 9.481 9.499 9.215 9.246 356,089 -0.21(-2.19%)
Aug 29, 2019 9.282 9.508 9.255 9.454 188,075 +0.28(+3.04%)
Aug 28, 2019 9.039 9.273 8.931 9.174 194,261 +0.07(+0.79%)
Aug 27, 2019 9.309 9.364 9.030 9.102 252,366 -0.15(-1.65%)
Aug 26, 2019 9.327 9.379 9.066 9.255 558,093 +0.03(+0.29%)
Aug 23, 2019 9.598 9.598 9.156 9.228 398,628 -0.42(-4.38%)
Aug 22, 2019 9.805 9.967 9.652 9.652 161,596 -0.13(-1.29%)
Aug 21, 2019 9.796 9.850 9.643 9.778 244,190 +0.06(+0.65%)
Aug 20, 2019 9.949 9.986 9.584 9.715 229,118 -0.24(-2.44%)
Aug 19, 2019 9.796 10.00 9.796 9.958 209,498 +0.28(+2.88%)
Aug 16, 2019 9.634 9.778 9.607 9.679 182,598 +0.14(+1.51%)
Aug 15, 2019 9.805 9.841 9.499 9.535 308,808 -0.26(-2.67%)
Aug 14, 2019 9.913 9.949 9.787 9.796 260,649 -0.28(-2.77%)
Aug 13, 2019 9.877 10.23 9.868 10.07 198,526 +0.09(+0.90%)
Aug 12, 2019 9.868 10.01 9.778 9.985 268,225 +0.05(+0.54%)
Aug 09, 2019 10.09 10.11 9.841 9.931 154,942 -0.16(-1.61%)
Aug 08, 2019 10.07 10.18 9.985 10.09 370,198 +0.12(+1.17%)
Aug 07, 2019 9.859 10.00 9.463 9.976 206,097 +0.01(+0.09%)
Aug 06, 2019 9.733 9.985 9.625 9.967 297,687 +0.25(+2.60%)
Aug 05, 2019 9.526 9.778 9.454 9.715 319,416 +0.01(+0.09%)
Aug 02, 2019 9.742 9.742 9.508 9.706 235,023 -0.15(-1.55%)
Aug 01, 2019 9.994 10.24 9.760 9.859 375,963 -0.14(-1.44%)
Jul 31, 2019 10.16 10.38 9.967 10.00 411,617 -0.14(-1.33%)
Jul 30, 2019 10.08 10.23 9.977 10.14 402,345 -0.02(-0.18%)
Jul 29, 2019 10.16 10.34 10.12 10.16 343,554 -0.05(-0.53%)
Jul 26, 2019 9.941 10.23 9.897 10.21 385,357 +0.32(+3.25%)
Jul 25, 2019 10.00 10.12 9.852 9.888 368,934 -0.12(-1.25%)
Jul 24, 2019 10.07 10.12 9.914 10.01 467,655 -0.10(-0.97%)
Jul 23, 2019 10.26 10.34 10.01 10.11 460,684 -0.10(-0.96%)
Jul 22, 2019 10.28 10.48 10.18 10.21 774,255 -0.09(-0.87%)
Jul 19, 2019 10.81 10.92 10.08 10.30 1,325,238 -0.54(-4.95%)
Jul 18, 2019 14.26 14.65 10.59 10.83 3,520,163 -3.30(-23.32%)
Jul 17, 2019 14.03 14.18 13.93 14.13 330,108 +0.06(+0.44%)
Jul 16, 2019 14.14 14.23 14.02 14.07 218,549 -0.10(-0.69%)
Jul 15, 2019 14.05 14.22 13.91 14.17 281,923 +0.12(+0.89%)
Jul 12, 2019 13.98 14.22 13.92 14.04 312,360 +0.04(+0.26%)
Jul 11, 2019 13.96 14.10 13.82 14.01 207,473 +0.04(+0.32%)
Jul 10, 2019 13.93 14.18 13.93 13.96 196,323 +0.01(+0.06%)
Jul 09, 2019 13.51 13.96 13.51 13.95 266,275 +0.36(+2.63%)
Jul 08, 2019 13.65 13.70 13.48 13.59 163,913 -0.12(-0.91%)
Jul 05, 2019 13.62 13.75 13.38 13.72 171,070 -0.01(-0.06%)
Jul 03, 2019 13.55 13.76 13.44 13.73 215,965 +0.15(+1.12%)
Jul 02, 2019 13.62 13.73 13.46 13.58 302,613 -0.07(-0.52%)
Jul 01, 2019 13.82 13.82 13.48 13.65 361,541 +0.03(+0.20%)
Jun 28, 2019 13.51 13.76 13.40 13.62 663,123 +0.13(+0.99%)
Jun 27, 2019 13.76 13.95 13.43 13.49 289,318 -0.26(-1.88%)
Jun 26, 2019 13.84 14.07 13.72 13.75 306,337 -0.01(-0.06%)
Jun 25, 2019 13.93 14.13 13.72 13.76 423,781 -0.20(-1.41%)
Jun 24, 2019 14.34 14.34 13.94 13.95 257,658 -0.39(-2.74%)
Jun 21, 2019 14.69 14.69 14.31 14.34 734,999 -0.41(-2.78%)
Jun 20, 2019 14.93 15.11 14.63 14.76 188,066 +0.00(+0.00%)
Jun 19, 2019 14.93 14.99 14.60 14.76 264,379 -0.15(-1.02%)
Jun 18, 2019 14.83 15.18 14.82 14.91 221,200 +0.20(+1.34%)
Jun 17, 2019 14.46 14.89 14.46 14.71 226,845 +0.24(+1.67%)
Jun 14, 2019 14.58 14.61 14.31 14.47 189,991 -0.19(-1.28%)
Jun 13, 2019 14.44 14.76 14.41 14.66 438,970 +0.27(+1.86%)
Jun 12, 2019 14.52 14.59 14.30 14.39 120,045 -0.18(-1.23%)
Jun 11, 2019 14.73 14.80 14.53 14.57 371,831 -0.04(-0.31%)
Jun 10, 2019 14.80 14.89 14.54 14.61 162,907 -0.16(-1.09%)
Jun 07, 2019 14.73 14.93 14.65 14.77 427,788 +0.14(+0.98%)
Jun 06, 2019 14.44 14.67 14.09 14.63 645,683 +0.26(+1.80%)
Jun 05, 2019 14.60 14.64 14.26 14.37 236,356 -0.16(-1.11%)
Jun 04, 2019 14.28 14.66 14.23 14.53 593,943 +0.42(+2.97%)
Jun 03, 2019 13.97 14.20 13.97 14.11 326,536 +0.11(+0.77%)
May 31, 2019 14.15 14.23 13.93 14.01 265,674 -0.31(-2.18%)
May 30, 2019 14.11 14.34 14.08 14.32 168,132 +0.26(+1.84%)
May 29, 2019 14.18 14.18 13.95 14.06 1,075,845 -0.21(-1.44%)
May 28, 2019 14.59 14.71 14.24 14.26 179,826 -0.31(-2.14%)
May 24, 2019 14.56 14.70 14.51 14.58 610,950 +0.14(+0.99%)
May 23, 2019 14.51 14.59 14.37 14.43 767,791 -0.20(-1.34%)
May 22, 2019 14.34 14.72 14.33 14.63 735,690 +0.25(+1.74%)
May 21, 2019 14.31 14.39 14.25 14.38 695,418 +0.13(+0.94%)
May 20, 2019 14.34 14.47 14.16 14.25 148,244 -0.21(-1.48%)
May 17, 2019 14.47 14.62 14.37 14.46 384,797 -0.13(-0.92%)
May 16, 2019 14.69 14.87 14.55 14.59 446,268 -0.08(-0.55%)
May 15, 2019 14.49 14.76 14.49 14.68 584,157 +0.08(+0.55%)
May 14, 2019 14.34 14.61 14.17 14.59 165,903 +0.31(+2.19%)
May 13, 2019 14.34 14.41 14.12 14.28 1,540,495 -0.35(-2.38%)
May 10, 2019 14.49 14.64 14.40 14.63 194,469 -0.03(-0.18%)
May 09, 2019 14.53 14.72 14.43 14.66 960,817 -0.09(-0.61%)
May 08, 2019 14.84 15.04 14.69 14.75 321,059 -0.20(-1.31%)
May 07, 2019 15.01 15.12 14.78 14.94 1,088,089 -0.29(-1.93%)
May 06, 2019 15.08 15.26 14.89 15.24 209,061 -0.11(-0.70%)
May 03, 2019 15.33 15.44 15.06 15.35 327,027 +0.01(+0.06%)
May 02, 2019 15.13 15.39 15.10 15.34 230,701 +0.12(+0.76%)
May 01, 2019 15.24 15.68 15.09 15.22 715,906 -0.01(-0.06%)
Apr 30, 2019 15.26 15.49 15.13 15.23 501,786 -0.03(-0.18%)
Apr 29, 2019 15.30 15.58 15.24 15.26 457,001 -0.08(-0.52%)
Apr 26, 2019 15.23 15.36 15.08 15.34 452,444 +0.01(+0.06%)
Apr 25, 2019 15.66 15.68 15.31 15.33 323,496 -0.47(-2.98%)
Apr 24, 2019 15.54 15.82 15.20 15.80 445,243 +0.13(+0.85%)
Apr 23, 2019 15.47 15.73 15.42 15.66 970,755 +0.17(+1.09%)
Apr 22, 2019 15.08 15.62 14.79 15.50 813,511 +0.76(+5.12%)
Apr 18, 2019 13.33 14.81 13.33 14.74 2,314,555 +1.81(+14.02%)
Apr 17, 2019 13.13 13.19 12.79 12.93 280,483 -0.12(-0.95%)
Apr 16, 2019 12.69 13.07 12.63 13.05 571,636 +0.40(+3.16%)
Apr 15, 2019 12.79 12.84 12.58 12.65 132,664 -0.13(-1.04%)
Apr 12, 2019 12.70 12.84 12.57 12.79 254,021 +0.13(+1.05%)
Apr 11, 2019 12.77 12.79 12.61 12.65 224,516 -0.04(-0.35%)
Apr 10, 2019 12.62 12.77 12.54 12.70 373,007 -0.04(-0.28%)
Apr 09, 2019 12.57 13.01 12.53 12.73 736,675 +0.12(+0.99%)
Apr 08, 2019 12.47 12.66 12.31 12.61 354,034 +0.09(+0.71%)
Apr 05, 2019 12.56 12.70 12.48 12.52 362,405 -0.04(-0.28%)
Apr 04, 2019 12.61 12.66 12.53 12.55 176,344 -0.02(-0.14%)
Apr 03, 2019 12.57 12.70 12.53 12.57 284,312 +0.07(+0.57%)
Apr 02, 2019 12.62 12.73 12.47 12.50 159,870 -0.09(-0.71%)
Apr 01, 2019 12.27 12.62 12.23 12.59 441,063 +0.42(+3.43%)
Mar 29, 2019 12.46 12.49 12.15 12.17 380,525 -0.22(-1.79%)
Mar 28, 2019 12.46 12.63 12.33 12.39 195,646 -0.06(-0.50%)
Mar 27, 2019 12.56 12.56 12.22 12.46 169,505 -0.13(-1.06%)
Mar 26, 2019 12.55 12.71 12.47 12.59 234,312 +0.10(+0.78%)
Mar 25, 2019 12.48 12.61 12.32 12.49 256,889 +0.02(+0.14%)
Mar 22, 2019 12.91 13.03 12.47 12.47 335,056 -0.54(-4.16%)
Mar 21, 2019 12.79 13.06 12.75 13.02 297,172 +0.20(+1.59%)
Mar 20, 2019 12.88 12.96 12.75 12.81 215,543 -0.11(-0.83%)
Mar 19, 2019 13.08 13.16 12.86 12.92 349,139 -0.12(-0.89%)
Mar 18, 2019 13.11 13.25 12.99 13.03 364,875 -0.07(-0.54%)
Mar 15, 2019 13.17 13.29 13.06 13.11 504,666 -0.02(-0.14%)
Mar 14, 2019 13.27 13.36 13.11 13.12 294,579 -0.12(-0.94%)
Mar 13, 2019 13.15 13.36 13.10 13.25 288,017 +0.17(+1.29%)
Mar 12, 2019 13.17 13.25 12.98 13.08 243,670 -0.08(-0.61%)
Mar 11, 2019 13.11 13.19 12.99 13.16 238,616 +0.05(+0.41%)
Mar 08, 2019 12.95 13.16 12.95 13.11 233,650 +0.09(+0.68%)
Mar 07, 2019 12.99 13.06 12.79 13.02 345,338 -0.01(-0.07%)
Mar 06, 2019 13.21 13.27 12.95 13.03 332,967 -0.22(-1.68%)
Mar 05, 2019 13.62 13.68 13.20 13.25 218,930 -0.35(-2.55%)
Mar 04, 2019 13.55 13.68 13.41 13.59 528,593 +0.09(+0.66%)
Mar 01, 2019 13.38 13.56 13.28 13.51 375,686 +0.16(+1.20%)
Feb 28, 2019 13.38 13.45 13.22 13.35 375,192 -0.05(-0.40%)
Feb 27, 2019 13.21 13.59 13.14 13.40 442,817 +0.20(+1.48%)
Feb 26, 2019 13.41 13.47 13.19 13.20 392,123 -0.21(-1.59%)
Feb 25, 2019 13.03 13.49 13.02 13.42 1,257,763 +0.44(+3.43%)
Feb 22, 2019 12.97 13.02 12.90 12.97 977,932 +0.05(+0.41%)
Feb 21, 2019 12.94 12.98 12.91 12.92 336,822 -0.04(-0.27%)
Feb 20, 2019 12.96 13.03 12.94 12.95 703,219 +0.02(+0.14%)
Feb 19, 2019 13.01 13.19 12.91 12.94 411,513 -0.12(-0.88%)
Feb 15, 2019 13.05 13.30 13.00 13.05 344,735 +0.07(+0.55%)
Feb 14, 2019 13.08 13.19 12.97 12.98 384,968 -0.05(-0.41%)
Feb 13, 2019 12.95 13.04 12.86 13.03 271,315 +0.08(+0.62%)
Feb 12, 2019 12.72 12.99 12.72 12.95 225,361 +0.28(+2.24%)
Feb 11, 2019 12.51 12.69 12.36 12.67 257,020 +0.20(+1.64%)
Feb 08, 2019 12.56 12.74 12.45 12.47 197,409 -0.15(-1.20%)
Feb 07, 2019 12.59 12.73 12.55 12.62 312,619 -0.10(-0.77%)
Feb 06, 2019 12.71 12.83 12.47 12.71 359,652 +0.09(+0.70%)
Feb 05, 2019 12.60 12.73 12.56 12.63 388,936 +0.01(+0.07%)
Feb 04, 2019 12.70 12.86 12.48 12.62 401,261 -0.07(-0.56%)
Feb 01, 2019 12.87 12.99 12.59 12.69 517,716 -0.19(-1.44%)
Jan 31, 2019 12.93 13.10 12.81 12.87 356,025 -0.10(-0.75%)
Jan 30, 2019 12.86 13.10 12.55 12.97 379,406 +0.12(+0.96%)
Jan 29, 2019 12.23 12.94 12.23 12.85 507,783 -0.12(-0.95%)
Jan 28, 2019 12.30 12.98 12.22 12.97 696,279 +0.57(+4.63%)
Jan 25, 2019 12.04 12.69 12.02 12.40 1,102,597 +0.42(+3.54%)
Jan 24, 2019 10.84 12.13 10.46 11.97 1,620,873 +1.14(+10.51%)
Jan 23, 2019 10.41 10.84 10.41 10.83 808,259 +0.43(+4.16%)
Jan 22, 2019 10.48 10.63 10.32 10.40 289,854 -0.10(-0.93%)
Jan 18, 2019 10.49 10.60 10.45 10.50 493,931 +0.02(+0.17%)
Jan 17, 2019 10.37 10.55 10.14 10.48 359,716 +0.09(+0.85%)
Jan 16, 2019 10.26 10.50 10.26 10.39 181,326 +0.14(+1.38%)
Jan 15, 2019 10.24 10.37 10.15 10.25 285,832 -0.01(-0.09%)
Jan 14, 2019 10.35 10.50 10.19 10.26 212,400 -0.14(-1.36%)
Jan 11, 2019 10.34 10.48 10.20 10.40 265,484 +0.02(+0.17%)
Jan 10, 2019 10.48 10.56 10.18 10.38 244,457 -0.16(-1.51%)
Jan 09, 2019 10.52 10.67 10.48 10.54 272,608 +0.10(+0.93%)
Jan 08, 2019 10.25 10.48 10.14 10.44 561,669 +0.26(+2.51%)
Jan 07, 2019 9.933 10.33 9.915 10.19 604,124 +0.25(+2.49%)
Jan 04, 2019 9.703 10.08 9.615 9.942 539,122 +0.34(+3.49%)
Jan 03, 2019 9.597 9.836 9.262 9.606 351,119 +0.03(+0.28%)
Jan 02, 2019 9.350 9.739 9.341 9.580 659,783 +0.10(+1.02%)
Dec 31, 2018 9.553 9.624 9.297 9.483 382,709 -0.07(-0.74%)
Dec 28, 2018 9.721 9.924 9.509 9.553 487,702 -0.11(-1.19%)
Dec 27, 2018 9.597 9.818 9.350 9.668 327,121 -0.11(-1.08%)
Dec 26, 2018 9.271 9.800 9.015 9.774 472,559 +0.57(+6.14%)
Dec 24, 2018 9.244 9.350 9.050 9.209 244,644 -0.08(-0.86%)
Dec 21, 2018 9.447 9.641 9.226 9.288 1,893,839 -0.15(-1.59%)
Dec 20, 2018 9.359 9.535 9.182 9.438 389,887 +0.02(+0.19%)
Dec 19, 2018 9.677 9.906 9.341 9.421 295,889 -0.26(-2.65%)
Dec 18, 2018 9.774 9.942 9.571 9.677 303,086 +0.00(+0.00%)
Dec 17, 2018 10.17 10.31 9.624 9.677 414,950 -0.49(-4.86%)
Dec 14, 2018 10.32 10.44 10.14 10.17 158,452 -0.24(-2.29%)
Dec 13, 2018 10.67 10.69 10.25 10.41 474,943 -0.12(-1.17%)
Dec 12, 2018 10.37 10.78 10.36 10.53 400,865 +0.26(+2.58%)
Dec 11, 2018 10.53 10.78 10.11 10.27 288,044 -0.15(-1.44%)
Dec 10, 2018 10.59 10.82 10.22 10.42 462,944 -0.18(-1.67%)
Dec 07, 2018 11.05 11.25 10.54 10.60 279,754 -0.52(-4.69%)
Dec 06, 2018 10.91 11.15 10.52 11.12 362,914 +0.04(+0.40%)
Dec 04, 2018 11.27 11.32 10.70 11.07 375,913 -0.21(-1.88%)
Dec 03, 2018 11.08 11.30 10.97 11.28 279,035 +0.29(+2.65%)
Nov 30, 2018 10.94 11.04 10.53 10.99 359,151 +0.04(+0.40%)
Nov 29, 2018 11.07 11.20 10.90 10.95 198,441 -0.13(-1.19%)
Nov 28, 2018 11.05 11.22 10.90 11.08 298,103 +0.04(+0.32%)
Nov 27, 2018 11.13 11.20 11.00 11.05 189,532 -0.19(-1.73%)
Nov 26, 2018 11.45 11.51 11.13 11.24 190,237 -0.12(-1.09%)
Nov 23, 2018 11.35 11.54 11.30 11.36 64,785 -0.06(-0.54%)
Nov 21, 2018 11.42 11.42 11.42 0 +0.34(+3.11%)
Nov 20, 2018 11.71 11.78 11.07 11.08 195,364 -0.76(-6.41%)
Nov 19, 2018 12.01 12.01 11.50 11.84 364,757 -0.20(-1.69%)
Nov 16, 2018 12.08 12.12 11.88 12.04 291,873 -0.12(-1.02%)
Nov 15, 2018 12.06 12.20 11.80 12.17 218,144 +0.13(+1.10%)
Nov 14, 2018 12.18 12.31 11.89 12.03 464,077 -0.06(-0.51%)
Nov 13, 2018 11.96 12.15 11.91 12.10 183,362 +0.22(+1.86%)
Nov 12, 2018 12.37 12.46 11.87 11.88 433,933 -0.59(-4.75%)
Nov 09, 2018 12.71 12.73 12.36 12.47 319,283 -0.31(-2.42%)
Nov 08, 2018 12.62 12.80 12.57 12.78 186,594 +0.13(+1.05%)
Nov 07, 2018 12.45 12.64 12.35 12.64 199,003 +0.29(+2.36%)
Nov 06, 2018 12.40 12.60 12.24 12.35 324,004 -0.05(-0.43%)
Nov 05, 2018 12.32 12.51 12.13 12.40 500,226 +0.11(+0.93%)
Nov 02, 2018 12.33 12.40 12.21 12.29 307,617 +0.02(+0.14%)
Nov 01, 2018 11.92 12.31 11.80 12.27 366,482 +0.41(+3.42%)
Oct 31, 2018 12.21 12.30 11.81 11.87 342,517 -0.25(-2.04%)
Oct 30, 2018 11.70 12.17 11.68 12.11 238,333 +0.45(+3.86%)
Oct 29, 2018 12.09 12.20 11.52 11.66 291,951 -0.21(-1.77%)
Oct 26, 2018 11.68 12.00 11.44 11.87 292,151 +0.02(+0.15%)
Oct 25, 2018 11.79 12.03 11.64 11.86 304,879 +0.11(+0.97%)
Oct 24, 2018 12.22 12.22 11.72 11.74 347,579 -0.48(-3.95%)
Oct 23, 2018 12.17 12.36 11.92 12.22 450,929 -0.06(-0.50%)
Oct 22, 2018 12.06 12.62 12.06 12.29 538,815 +0.20(+1.67%)
Oct 19, 2018 12.10 12.54 12.07 12.08 710,196 -0.04(-0.36%)
Oct 18, 2018 13.25 13.25 11.86 12.13 1,429,280 -1.03(-7.86%)
Oct 17, 2018 15.11 15.56 12.97 13.16 2,867,603 -2.73(-17.16%)
Oct 16, 2018 14.94 16.14 14.81 15.89 865,398 +0.94(+6.28%)
Oct 15, 2018 14.88 15.17 14.68 14.95 270,314 +0.08(+0.53%)
Oct 12, 2018 14.95 15.23 14.76 14.87 227,495 +0.05(+0.35%)
Oct 11, 2018 14.85 15.13 14.79 14.82 273,680 -0.14(-0.94%)
Oct 10, 2018 15.40 15.42 14.92 14.96 242,189 -0.46(-2.96%)
Oct 09, 2018 15.03 15.50 14.93 15.42 263,162 +0.33(+2.21%)
Oct 08, 2018 15.21 15.42 14.93 15.08 216,681 -0.13(-0.86%)
Oct 05, 2018 15.53 15.53 15.07 15.21 243,688 -0.32(-2.03%)
Oct 04, 2018 15.79 15.95 15.43 15.53 210,651 -0.27(-1.72%)
Oct 03, 2018 15.70 16.06 15.62 15.80 273,788 +0.13(+0.84%)
Oct 02, 2018 15.36 15.84 15.28 15.67 429,158 +0.26(+1.71%)
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