Financial News

Adtran Inc (NQ: ADTN )

18.19 USD -0.91 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.52 21.39 20.30 20.66 1,559,224 +0.15(+0.73%)
Aug 30, 2021 22.98 22.98 20.39 20.51 2,670,764 -4.04(-16.46%)
Aug 27, 2021 23.74 24.76 23.71 24.55 340,224 +0.80(+3.37%)
Aug 26, 2021 23.63 24.05 23.39 23.75 207,237 +0.18(+0.76%)
Aug 25, 2021 23.54 23.88 23.46 23.57 234,494 +0.06(+0.26%)
Aug 24, 2021 23.48 23.77 23.17 23.51 215,640 +0.03(+0.13%)
Aug 23, 2021 22.99 23.81 22.99 23.48 309,278 +0.68(+2.98%)
Aug 20, 2021 22.81 22.96 22.40 22.80 252,758 -0.08(-0.35%)
Aug 19, 2021 22.81 23.28 22.58 22.88 323,021 -0.15(-0.65%)
Aug 18, 2021 23.10 23.45 22.87 23.03 220,014 -0.16(-0.69%)
Aug 17, 2021 23.59 23.62 22.97 23.19 215,484 -0.61(-2.56%)
Aug 16, 2021 23.30 23.91 23.03 23.80 275,099 +0.39(+1.67%)
Aug 13, 2021 23.46 23.46 23.01 23.41 221,661 -0.03(-0.13%)
Aug 12, 2021 23.42 23.48 22.92 23.44 252,608 +0.09(+0.39%)
Aug 11, 2021 23.55 23.55 23.08 23.35 237,370 -0.12(-0.51%)
Aug 10, 2021 23.52 23.80 23.21 23.47 233,594 -0.14(-0.59%)
Aug 09, 2021 23.63 24.36 23.38 23.61 465,550 +0.08(+0.34%)
Aug 06, 2021 22.45 23.58 22.45 23.53 579,516 +1.83(+8.43%)
Aug 05, 2021 22.50 22.50 20.71 21.70 559,943 -0.29(-1.32%)
Aug 04, 2021 21.89 22.41 21.73 21.99 344,949 -0.14(-0.63%)
Aug 03, 2021 21.70 22.25 21.28 22.13 419,366 +0.42(+1.93%)
Aug 02, 2021 22.45 22.63 21.59 21.71 313,269 -0.70(-3.12%)
Jul 30, 2021 22.37 22.59 22.08 22.41 291,205 -0.19(-0.84%)
Jul 29, 2021 22.29 22.81 22.19 22.60 200,253 +0.55(+2.49%)
Jul 28, 2021 22.35 22.56 21.70 22.05 327,409 -0.26(-1.17%)
Jul 27, 2021 22.68 22.69 22.05 22.31 576,315 -0.45(-1.98%)
Jul 26, 2021 22.25 22.89 22.16 22.76 484,475 +0.61(+2.75%)
Jul 23, 2021 21.37 22.19 21.32 22.15 305,092 +0.86(+4.04%)
Jul 22, 2021 21.20 21.43 20.27 21.29 443,350 -0.14(-0.65%)
Jul 21, 2021 20.26 21.47 19.94 21.43 386,071 +1.00(+4.89%)
Jul 20, 2021 19.31 20.67 19.18 20.43 517,430 +1.24(+6.46%)
Jul 19, 2021 18.01 19.20 17.53 19.19 479,801 +0.73(+3.95%)
Jul 16, 2021 19.32 19.32 18.44 18.46 151,770 -0.69(-3.60%)
Jul 15, 2021 19.41 19.55 18.98 19.15 145,862 -0.52(-2.64%)
Jul 14, 2021 19.54 20.04 19.28 19.67 371,948 +0.46(+2.39%)
Jul 13, 2021 19.41 19.41 19.02 19.21 185,538 -0.27(-1.39%)
Jul 12, 2021 19.66 19.90 19.34 19.48 129,507 -0.22(-1.12%)
Jul 09, 2021 19.24 19.80 19.21 19.70 114,901 +0.52(+2.71%)
Jul 08, 2021 18.93 19.33 18.24 19.18 190,327 -0.24(-1.24%)
Jul 07, 2021 20.11 20.43 19.22 19.42 270,035 -0.69(-3.43%)
Jul 06, 2021 20.54 20.66 19.58 20.11 350,347 -0.21(-1.03%)
Jul 02, 2021 20.94 20.94 20.21 20.32 129,749 -0.39(-1.88%)
Jul 01, 2021 20.71 20.82 20.33 20.71 115,354 +0.06(+0.29%)
Jun 30, 2021 20.58 21.07 20.26 20.65 174,861 -0.02(-0.10%)
Jun 29, 2021 21.63 21.68 20.66 20.67 182,452 -0.96(-4.44%)
Jun 28, 2021 21.22 21.76 21.12 21.63 348,818 +0.41(+1.93%)
Jun 25, 2021 21.18 21.72 20.92 21.22 631,877 +0.18(+0.86%)
Jun 24, 2021 20.81 21.09 20.62 21.04 87,197 +0.33(+1.59%)
Jun 23, 2021 20.95 21.14 20.65 20.71 128,953 -0.23(-1.10%)
Jun 22, 2021 20.44 21.11 20.04 20.94 153,787 +0.44(+2.15%)
Jun 21, 2021 20.29 20.67 20.03 20.50 162,698 +0.45(+2.24%)
Jun 18, 2021 20.75 20.75 19.90 20.05 507,758 -0.85(-4.07%)
Jun 17, 2021 21.17 21.61 20.68 20.90 159,569 -0.44(-2.06%)
Jun 16, 2021 21.43 21.48 20.99 21.34 202,168 -0.09(-0.42%)
Jun 15, 2021 21.54 21.79 21.20 21.43 227,010 -0.16(-0.74%)
Jun 14, 2021 21.67 21.68 21.27 21.59 230,827 +0.24(+1.12%)
Jun 11, 2021 21.04 21.35 21.02 21.35 76,212 +0.42(+2.01%)
Jun 10, 2021 20.91 20.98 20.51 20.93 136,215 +0.04(+0.19%)
Jun 09, 2021 21.19 21.30 20.69 20.89 208,409 -0.31(-1.46%)
Jun 08, 2021 20.88 22.31 20.88 21.20 506,178 -0.24(-1.12%)
Jun 07, 2021 20.67 21.46 20.62 21.44 282,511 +0.92(+4.48%)
Jun 04, 2021 20.20 20.54 20.18 20.52 206,308 +0.40(+1.99%)
Jun 03, 2021 20.03 20.30 19.76 20.12 215,417 +0.04(+0.20%)
Jun 02, 2021 20.18 20.20 19.89 20.08 111,501 -0.01(-0.05%)
Jun 01, 2021 19.99 20.37 19.70 20.09 194,654 +0.28(+1.41%)
May 28, 2021 20.09 20.35 19.74 19.81 119,458 -0.27(-1.34%)
May 27, 2021 20.28 20.60 20.05 20.08 231,944 -0.02(-0.10%)
May 26, 2021 19.52 20.23 19.52 20.10 159,072 +0.58(+2.97%)
May 25, 2021 19.99 20.50 19.50 19.52 156,655 -0.42(-2.11%)
May 24, 2021 19.68 20.15 19.56 19.94 209,245 +0.43(+2.20%)
May 21, 2021 19.95 20.05 19.27 19.51 119,490 -0.30(-1.51%)
May 20, 2021 19.49 19.87 19.23 19.81 126,485 +0.30(+1.54%)
May 19, 2021 19.02 19.62 18.76 19.51 192,115 -0.01(-0.05%)
May 18, 2021 19.35 20.18 19.35 19.52 253,870 -0.69(-3.41%)
May 17, 2021 20.22 20.49 19.78 20.21 218,052 +0.16(+0.80%)
May 14, 2021 19.71 20.35 19.25 20.05 357,640 +1.04(+5.47%)
May 13, 2021 18.59 19.16 18.50 19.01 134,285 +0.51(+2.76%)
May 12, 2021 19.31 19.53 18.39 18.50 310,012 -0.97(-4.98%)
May 11, 2021 18.97 19.76 18.71 19.47 259,991 -0.12(-0.61%)
May 10, 2021 19.93 20.16 19.37 19.59 382,579 -0.34(-1.71%)
May 07, 2021 17.96 20.35 17.81 19.93 644,665 +2.34(+13.30%)
May 06, 2021 17.55 17.70 17.18 17.59 270,365 +0.32(+1.85%)
May 05, 2021 17.02 17.37 16.79 17.27 247,018 +0.32(+1.89%)
May 04, 2021 17.40 17.52 16.83 16.95 192,895 -0.55(-3.14%)
May 03, 2021 17.30 17.58 17.17 17.50 302,859 +0.41(+2.40%)
Apr 30, 2021 17.39 17.55 17.00 17.09 197,600 -0.55(-3.12%)
Apr 29, 2021 17.86 17.86 17.37 17.64 120,651 -0.01(-0.06%)
Apr 28, 2021 17.63 17.98 17.60 17.65 139,387 +0.08(+0.46%)
Apr 27, 2021 17.94 18.00 17.53 17.57 102,897 -0.22(-1.24%)
Apr 26, 2021 17.56 17.90 17.39 17.79 111,034 +0.25(+1.40%)
Apr 23, 2021 17.39 17.83 17.14 17.55 231,700 +0.35(+2.07%)
Apr 22, 2021 17.51 17.60 17.02 17.19 211,327 -0.37(-2.11%)
Apr 21, 2021 17.28 18.31 17.11 17.56 153,777 +0.30(+1.74%)
Apr 20, 2021 17.86 17.86 17.00 17.26 143,650 -0.60(-3.36%)
Apr 19, 2021 18.29 18.38 17.76 17.86 172,210 -0.60(-3.25%)
Apr 16, 2021 18.56 18.72 18.30 18.46 150,800 +0.04(+0.22%)
Apr 15, 2021 18.67 18.67 18.04 18.42 114,829 -0.14(-0.75%)
Apr 14, 2021 18.63 18.86 18.52 18.56 177,824 +0.05(+0.27%)
Apr 13, 2021 18.64 18.64 18.25 18.51 126,810 -0.10(-0.54%)
Apr 12, 2021 18.38 18.67 18.17 18.61 182,467 +0.34(+1.86%)
Apr 09, 2021 18.27 18.38 18.09 18.27 129,000 -0.18(-0.98%)
Apr 08, 2021 18.33 18.48 18.01 18.45 156,038 +0.18(+0.99%)
Apr 07, 2021 17.84 18.62 17.65 18.27 388,493 +0.95(+5.48%)
Apr 06, 2021 17.39 17.58 17.20 17.32 111,389 -0.02(-0.12%)
Apr 05, 2021 17.31 17.53 17.07 17.34 174,822 +0.16(+0.93%)
Apr 01, 2021 16.91 17.25 16.82 17.18 174,500 +0.50(+3.00%)
Mar 31, 2021 16.60 16.82 16.37 16.68 282,526 +0.16(+0.97%)
Mar 30, 2021 16.08 16.59 15.90 16.52 145,260 +0.33(+2.04%)
Mar 29, 2021 17.11 17.35 15.95 16.19 474,012 -1.16(-6.69%)
Mar 26, 2021 16.83 17.40 16.71 17.35 248,100 +0.73(+4.39%)
Mar 25, 2021 15.86 16.74 15.79 16.62 241,589 +0.52(+3.23%)
Mar 24, 2021 16.89 16.99 16.08 16.10 223,202 -0.49(-2.95%)
Mar 23, 2021 17.60 17.82 16.50 16.59 210,810 -1.15(-6.48%)
Mar 22, 2021 17.85 18.14 17.32 17.74 204,014 -0.12(-0.67%)
Mar 19, 2021 17.60 18.10 16.81 17.86 875,000 +0.26(+1.48%)
Mar 18, 2021 17.60 18.36 17.55 17.60 196,053 -0.88(-4.76%)
Mar 17, 2021 19.01 19.11 17.91 18.48 314,909 -0.75(-3.90%)
Mar 16, 2021 18.75 19.41 18.72 19.23 435,102 +0.29(+1.53%)
Mar 15, 2021 18.52 19.06 18.36 18.94 340,933 +0.65(+3.55%)
Mar 12, 2021 17.97 18.35 17.84 18.29 253,500 +0.23(+1.27%)
Mar 11, 2021 17.73 18.44 17.73 18.06 337,568 +0.49(+2.79%)
Mar 10, 2021 17.50 17.87 17.34 17.57 208,623 +0.09(+0.51%)
Mar 09, 2021 17.35 17.74 17.22 17.48 257,660 +0.50(+2.94%)
Mar 08, 2021 16.62 17.30 16.30 16.98 284,234 +0.46(+2.75%)
Mar 05, 2021 16.44 16.61 15.28 16.52 343,700 +0.32(+1.94%)
Mar 04, 2021 16.78 17.11 15.88 16.21 270,607 -0.58(-3.45%)
Mar 03, 2021 17.14 17.21 16.65 16.79 217,519 -0.20(-1.18%)
Mar 02, 2021 17.69 17.76 16.97 16.99 173,282 -0.73(-4.12%)
Mar 01, 2021 17.37 17.72 17.17 17.72 267,254 +0.88(+5.23%)
Feb 26, 2021 17.22 17.44 16.56 16.84 315,100 -0.26(-1.52%)
Feb 25, 2021 17.50 17.86 16.98 17.10 284,427 -0.41(-2.34%)
Feb 24, 2021 16.58 17.67 16.58 17.51 638,137 +1.13(+6.90%)
Feb 23, 2021 16.35 16.53 15.57 16.38 447,757 -0.12(-0.73%)
Feb 22, 2021 15.99 16.54 15.97 16.50 247,675 +0.39(+2.42%)
Feb 19, 2021 15.56 16.42 15.56 16.11 312,600 +0.59(+3.80%)
Feb 18, 2021 15.75 15.83 15.46 15.52 476,686 -0.44(-2.76%)
Feb 17, 2021 15.67 16.08 15.54 15.96 279,828 -0.29(-1.78%)
Feb 16, 2021 16.60 16.88 16.15 16.25 254,428 -0.19(-1.16%)
Feb 12, 2021 16.15 16.83 16.15 16.44 277,900 +0.29(+1.80%)
Feb 11, 2021 16.52 16.60 15.93 16.15 260,251 -0.23(-1.40%)
Feb 10, 2021 16.95 16.95 16.21 16.38 403,059 -0.51(-3.02%)
Feb 09, 2021 16.87 17.03 16.46 16.89 242,970 -0.05(-0.30%)
Feb 08, 2021 16.32 17.03 16.32 16.94 344,127 +0.83(+5.15%)
Feb 05, 2021 16.93 17.37 16.09 16.11 400,600 +0.02(+0.12%)
Feb 04, 2021 17.07 17.16 15.62 16.09 741,082 -1.03(-6.02%)
Feb 03, 2021 17.00 17.17 16.58 17.12 389,078 +0.12(+0.71%)
Feb 02, 2021 17.32 17.59 16.70 17.00 267,548 -0.22(-1.28%)
Feb 01, 2021 17.28 17.52 16.81 17.22 326,996 +0.02(+0.12%)
Jan 29, 2021 17.51 18.11 17.14 17.20 330,500 -0.30(-1.71%)
Jan 28, 2021 18.35 18.35 17.07 17.50 397,433 -0.52(-2.89%)
Jan 27, 2021 17.13 18.45 17.01 18.02 454,809 +0.53(+3.03%)
Jan 26, 2021 17.71 17.74 17.18 17.49 297,173 -0.03(-0.17%)
Jan 25, 2021 17.45 17.73 17.10 17.52 207,966 +0.01(+0.06%)
Jan 22, 2021 17.04 17.55 16.80 17.51 232,400 +0.37(+2.16%)
Jan 21, 2021 17.87 17.87 16.75 17.14 365,259 -0.48(-2.72%)
Jan 20, 2021 17.18 17.90 17.18 17.62 481,792 +0.62(+3.65%)
Jan 19, 2021 16.81 17.09 16.53 17.00 362,314 +0.29(+1.74%)
Jan 15, 2021 16.59 16.76 16.13 16.71 258,400 -0.03(-0.18%)
Jan 14, 2021 16.19 16.91 16.19 16.74 267,348 +0.72(+4.49%)
Jan 13, 2021 16.00 16.10 15.91 16.02 158,207 -0.08(-0.50%)
Jan 12, 2021 15.79 16.29 15.79 16.10 209,418 +0.42(+2.68%)
Jan 11, 2021 15.55 15.83 15.51 15.68 184,694 -0.05(-0.32%)
Jan 08, 2021 15.61 15.82 15.35 15.73 283,000 +0.12(+0.77%)
Jan 07, 2021 15.31 15.65 15.22 15.61 196,617 +0.16(+1.04%)
Jan 06, 2021 14.90 15.57 14.81 15.45 386,244 +0.46(+3.07%)
Jan 05, 2021 14.60 15.09 14.58 14.99 233,689 +0.26(+1.77%)
Jan 04, 2021 14.69 15.20 14.37 14.73 361,804 -0.04(-0.27%)
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%)
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