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 (%)
Dec 31, 2020 13.88 13.88 13.88 202,476 +0.03(+0.20%)
Dec 30, 2020 13.96 14.11 13.76 13.85 202,476 -0.09(-0.67%)
Dec 29, 2020 14.90 14.90 13.76 13.95 381,756 -0.86(-5.78%)
Dec 28, 2020 14.25 15.20 14.25 14.80 582,076 +0.69(+4.86%)
Dec 24, 2020 14.16 14.27 14.05 14.11 57,782 +0.00(+0.00%)
Dec 23, 2020 14.19 14.27 14.00 14.11 191,981 +0.01(+0.07%)
Dec 22, 2020 13.93 14.15 13.88 14.11 171,468 +0.15(+1.08%)
Dec 21, 2020 13.91 14.07 13.64 13.95 231,631 -0.27(-1.92%)
Dec 18, 2020 14.20 14.46 14.06 14.23 896,964 +0.09(+0.66%)
Dec 17, 2020 13.84 14.13 13.78 14.13 237,439 +0.39(+2.87%)
Dec 16, 2020 13.70 13.93 13.63 13.74 289,176 -0.03(-0.20%)
Dec 15, 2020 13.34 13.83 13.34 13.77 336,489 +0.43(+3.24%)
Dec 14, 2020 13.36 13.45 13.03 13.33 325,199 +0.11(+0.85%)
Dec 11, 2020 13.35 13.49 13.04 13.22 269,014 -0.27(-2.02%)
Dec 10, 2020 13.60 13.66 13.34 13.49 252,725 -0.15(-1.10%)
Dec 09, 2020 14.24 14.66 13.50 13.64 360,053 -0.56(-3.97%)
Dec 08, 2020 14.17 14.24 13.64 14.21 455,983 +0.47(+3.42%)
Dec 07, 2020 13.90 14.34 13.65 13.74 339,130 -0.04(-0.27%)
Dec 04, 2020 13.43 13.86 12.87 13.78 579,850 +0.38(+2.81%)
Dec 03, 2020 12.04 13.70 11.90 13.40 1,242,637 +1.41(+11.80%)
Dec 02, 2020 11.88 12.07 11.72 11.99 205,376 +0.03(+0.28%)
Dec 01, 2020 12.08 12.45 11.86 11.95 290,022 +0.08(+0.63%)
Nov 30, 2020 12.20 12.40 11.77 11.88 287,142 -0.20(-1.63%)
Nov 27, 2020 11.92 12.44 11.84 12.08 218,361 +0.33(+2.80%)
Nov 25, 2020 11.82 11.91 11.67 11.75 169,198 -0.04(-0.32%)
Nov 24, 2020 11.64 11.93 11.50 11.78 282,678 +0.22(+1.91%)
Nov 23, 2020 11.51 11.69 11.36 11.56 202,900 +0.13(+1.11%)
Nov 20, 2020 11.43 11.56 11.36 11.44 163,664 -0.10(-0.90%)
Nov 19, 2020 11.61 11.75 11.33 11.54 131,925 -0.13(-1.13%)
Nov 18, 2020 11.78 12.00 11.63 11.67 284,920 -0.08(-0.72%)
Nov 17, 2020 11.86 11.86 11.52 11.76 191,194 -0.13(-1.11%)
Nov 16, 2020 11.96 12.17 11.60 11.89 330,058 +0.08(+0.72%)
Nov 13, 2020 11.67 11.91 11.40 11.80 270,406 +0.30(+2.59%)
Nov 12, 2020 11.59 11.82 11.36 11.50 285,592 -0.17(-1.44%)
Nov 11, 2020 11.55 11.69 11.31 11.67 220,547 +0.11(+0.97%)
Nov 10, 2020 11.08 11.63 10.98 11.56 368,969 +0.58(+5.27%)
Nov 09, 2020 12.03 12.10 10.94 10.98 393,167 -0.39(-3.44%)
Nov 06, 2020 12.02 12.02 11.22 11.37 381,120 -0.64(-5.36%)
Nov 05, 2020 11.36 12.11 11.29 12.02 592,418 +0.80(+7.15%)
Nov 04, 2020 11.19 12.06 11.05 11.22 585,927 +0.79(+7.61%)
Nov 03, 2020 11.25 11.25 9.946 10.42 597,233 -0.13(-1.24%)
Nov 02, 2020 10.13 10.57 9.984 10.55 431,448 +0.58(+5.80%)
Oct 30, 2020 10.23 10.36 9.956 9.974 460,966 -0.27(-2.64%)
Oct 29, 2020 10.24 10.40 10.14 10.24 316,059 +0.07(+0.73%)
Oct 28, 2020 10.54 10.61 10.14 10.17 252,115 -0.59(-5.46%)
Oct 27, 2020 11.20 11.21 10.62 10.76 293,452 -0.45(-4.00%)
Oct 26, 2020 11.41 11.50 11.03 11.21 306,446 -0.38(-3.30%)
Oct 23, 2020 11.51 11.66 11.36 11.59 206,958 +0.12(+1.06%)
Oct 22, 2020 11.38 11.62 11.16 11.47 257,918 +0.13(+1.15%)
Oct 21, 2020 11.22 12.00 11.22 11.34 490,950 +0.48(+4.38%)
Oct 20, 2020 10.76 10.99 10.69 10.86 366,679 +0.21(+2.02%)
Oct 19, 2020 10.49 10.90 10.40 10.65 385,901 +0.49(+4.87%)
Oct 16, 2020 10.33 10.57 10.13 10.15 146,510 -0.21(-1.98%)
Oct 15, 2020 10.10 10.42 9.984 10.36 155,649 +0.22(+2.21%)
Oct 14, 2020 10.11 10.19 10.02 10.13 174,036 +0.02(+0.18%)
Oct 13, 2020 10.20 10.24 10.03 10.11 255,309 -0.20(-1.90%)
Oct 12, 2020 10.30 10.50 10.00 10.31 231,074 +0.15(+1.47%)
Oct 09, 2020 10.37 10.52 10.13 10.16 183,700 -0.07(-0.73%)
Oct 08, 2020 10.43 10.47 10.05 10.24 147,775 -0.05(-0.45%)
Oct 07, 2020 9.900 10.38 9.816 10.28 311,640 +0.47(+4.75%)
Oct 06, 2020 10.11 10.24 9.806 9.816 226,429 -0.25(-2.50%)
Oct 05, 2020 9.806 10.08 9.732 10.07 192,851 +0.41(+4.25%)
Oct 02, 2020 9.414 9.722 9.414 9.657 194,204 +0.05(+0.49%)
Oct 01, 2020 9.638 9.694 9.452 9.610 167,524 +0.04(+0.44%)
Sep 30, 2020 9.676 9.806 9.489 9.568 203,104 -0.13(-1.30%)
Sep 29, 2020 9.545 9.788 9.545 9.694 161,524 +0.17(+1.76%)
Sep 28, 2020 9.396 9.638 9.396 9.526 240,342 +0.26(+2.82%)
Sep 25, 2020 9.134 9.676 9.116 9.265 139,865 +0.11(+1.22%)
Sep 24, 2020 9.106 9.442 9.013 9.153 219,013 -0.07(-0.71%)
Sep 23, 2020 9.536 9.704 9.153 9.218 278,935 -0.34(-3.52%)
Sep 22, 2020 9.657 9.657 9.386 9.554 195,052 -0.06(-0.58%)
Sep 21, 2020 9.582 9.629 9.433 9.610 296,273 -0.17(-1.72%)
Sep 18, 2020 9.732 9.825 9.470 9.778 678,964 +0.12(+1.26%)
Sep 17, 2020 9.676 9.816 9.578 9.657 293,691 -0.23(-2.31%)
Sep 16, 2020 9.918 10.03 9.853 9.886 229,736 +0.04(+0.43%)
Sep 15, 2020 9.937 10.22 9.713 9.844 457,691 +0.03(+0.29%)
Sep 14, 2020 9.657 9.862 9.480 9.816 192,240 +0.19(+1.99%)
Sep 11, 2020 9.480 9.708 9.377 9.624 229,358 +0.22(+2.33%)
Sep 10, 2020 9.629 9.713 9.396 9.405 266,776 -0.13(-1.37%)
Sep 09, 2020 9.545 9.881 9.349 9.536 262,631 +0.03(+0.29%)
Sep 08, 2020 9.582 9.713 9.470 9.508 281,175 -0.24(-2.49%)
Sep 04, 2020 9.816 9.928 9.536 9.750 292,699 +0.05(+0.48%)
Sep 03, 2020 10.24 10.24 9.629 9.704 396,079 -0.97(-9.09%)
Sep 02, 2020 10.47 10.75 10.38 10.67 170,736 +0.21(+2.05%)
Sep 01, 2020 10.31 10.52 10.23 10.46 296,701 +0.11(+1.08%)
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%)
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