Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

5.590 +0.300 (+5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.360 5.600 5.340 5.590 425,944 +0.30(+5.67%)
Aug 22, 2024 5.390 5.410 5.280 5.290 293,961 -0.15(-2.76%)
Aug 21, 2024 5.410 5.490 5.330 5.440 317,656 +0.02(+0.37%)
Aug 20, 2024 5.430 5.445 5.325 5.420 299,293 -0.01(-0.18%)
Aug 19, 2024 5.370 5.540 5.320 5.430 615,922 +0.11(+2.07%)
Aug 16, 2024 5.160 5.390 5.160 5.320 509,094 +0.17(+3.30%)
Aug 15, 2024 4.940 5.170 4.900 5.150 595,048 +0.40(+8.42%)
Aug 14, 2024 4.860 4.870 4.725 4.750 415,394 -0.12(-2.46%)
Aug 13, 2024 4.720 4.910 4.710 4.870 503,365 +0.16(+3.40%)
Aug 12, 2024 4.830 4.830 4.665 4.710 382,943 -0.07(-1.46%)
Aug 09, 2024 4.890 4.920 4.715 4.780 649,933 -0.12(-2.45%)
Aug 08, 2024 4.770 4.930 4.730 4.900 835,172 +0.20(+4.26%)
Aug 07, 2024 4.730 4.965 4.630 4.700 1,227,338 +0.02(+0.43%)
Aug 06, 2024 5.320 5.485 4.620 4.680 2,329,921 -1.08(-18.75%)
Aug 05, 2024 5.780 5.875 5.610 5.760 807,826 -0.32(-5.26%)
Aug 02, 2024 6.220 6.240 5.920 6.080 776,939 -0.34(-5.30%)
Aug 01, 2024 6.760 6.800 6.320 6.420 615,831 -0.35(-5.17%)
Jul 31, 2024 6.760 6.920 6.585 6.770 931,639 +0.04(+0.59%)
Jul 30, 2024 6.500 6.770 6.450 6.730 891,803 +0.29(+4.50%)
Jul 29, 2024 6.480 6.505 6.320 6.440 552,424 -0.04(-0.62%)
Jul 26, 2024 6.260 6.530 6.130 6.480 884,757 +0.35(+5.71%)
Jul 25, 2024 6.150 6.320 6.095 6.130 701,782 +0.00(+0.00%)
Jul 24, 2024 6.040 6.175 5.970 6.130 487,401 +0.04(+0.66%)
Jul 23, 2024 6.090 6.150 5.990 6.090 544,613 -0.08(-1.30%)
Jul 22, 2024 6.220 6.270 5.925 6.170 675,406 -0.06(-0.96%)
Jul 19, 2024 6.200 6.275 6.075 6.230 490,881 +0.03(+0.48%)
Jul 18, 2024 6.320 6.490 6.195 6.200 963,465 -0.15(-2.36%)
Jul 17, 2024 6.160 6.435 6.090 6.350 900,736 +0.12(+1.93%)
Jul 16, 2024 6.010 6.230 5.975 6.230 1,311,050 +0.33(+5.59%)
Jul 15, 2024 5.810 5.940 5.685 5.900 634,471 +0.12(+2.08%)
Jul 12, 2024 5.550 5.845 5.503 5.780 668,674 +0.28(+5.09%)
Jul 11, 2024 5.290 5.510 5.290 5.500 640,811 +0.26(+4.96%)
Jul 10, 2024 5.230 5.270 5.100 5.240 404,359 +0.04(+0.77%)
Jul 09, 2024 5.190 5.235 5.110 5.200 549,407 -0.03(-0.57%)
Jul 08, 2024 5.260 5.400 5.210 5.230 548,174 +0.04(+0.77%)
Jul 05, 2024 5.170 5.205 5.079 5.190 573,123 +0.07(+1.37%)
Jul 03, 2024 5.130 5.150 5.070 5.120 443,793 -0.01(-0.19%)
Jul 02, 2024 5.120 5.140 5.020 5.130 571,623 +0.01(+0.20%)
Jul 01, 2024 5.280 5.350 5.100 5.120 1,212,348 -0.14(-2.66%)
Jun 28, 2024 5.050 5.395 5.050 5.260 2,458,228 +0.27(+5.41%)
Jun 27, 2024 4.860 5.000 4.770 4.990 993,846 +0.17(+3.53%)
Jun 26, 2024 4.890 4.970 4.815 4.820 1,440,034 -0.10(-2.03%)
Jun 25, 2024 5.100 5.150 4.870 4.920 1,896,044 -0.21(-4.09%)
Jun 24, 2024 5.350 5.470 5.060 5.130 1,487,022 -0.16(-3.02%)
Jun 21, 2024 5.210 5.690 5.210 5.290 15,360,453 +0.09(+1.73%)
Jun 20, 2024 4.970 5.210 4.920 5.200 1,548,999 +0.23(+4.63%)
Jun 18, 2024 4.960 5.000 4.850 4.970 1,236,360 +0.04(+0.81%)
Jun 17, 2024 5.000 5.060 4.720 4.930 1,511,844 -0.10(-1.99%)
Jun 14, 2024 5.000 5.040 4.890 5.030 1,186,745 -0.04(-0.79%)
Jun 13, 2024 5.230 5.250 5.035 5.070 1,723,227 -0.15(-2.87%)
Jun 12, 2024 5.280 5.435 5.200 5.220 1,264,326 +0.10(+1.95%)
Jun 11, 2024 5.000 5.120 4.905 5.120 1,638,935 +0.08(+1.59%)
Jun 10, 2024 5.170 5.170 4.640 5.040 4,664,187 -0.30(-5.62%)
Jun 07, 2024 5.270 5.390 5.250 5.340 1,530,743 +0.02(+0.38%)
Jun 06, 2024 5.280 5.405 5.250 5.320 1,369,278 -0.03(-0.56%)
Jun 05, 2024 5.480 5.630 5.325 5.350 665,187 -0.06(-1.11%)
Jun 04, 2024 5.570 5.570 5.345 5.410 806,150 -0.19(-3.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.