Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Adtran Holdings Inc (NQ: ADTN )

5.525 -0.025 (-0.45%)

Streaming Delayed Price Updated: 9:50 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.720	5.982	5.589	5.851	921,832	+0.05(+0.78%)
Sep 27, 2002	6.241	6.241	5.637	5.806	2,488,332	-0.53(-8.35%)
Sep 26, 2002	6.376	6.466	6.297	6.335	373,263	+0.01(+0.24%)
Sep 25, 2002	6.114	6.412	6.114	6.320	689,939	+0.19(+3.06%)
Sep 24, 2002	6.189	6.406	6.057	6.132	1,257,433	-0.13(-2.10%)
Sep 23, 2002	6.342	6.387	6.177	6.264	345,535	-0.10(-1.59%)
Sep 20, 2002	6.414	6.492	6.350	6.365	993,650	-0.01(-0.24%)
Sep 19, 2002	6.582	6.665	6.376	6.380	633,481	-0.23(-3.46%)
Sep 18, 2002	6.695	6.744	6.575	6.609	564,960	-0.12(-1.78%)
Sep 17, 2002	7.119	7.126	6.714	6.729	467,645	-0.27(-3.85%)
Sep 16, 2002	7.123	7.123	6.998	6.998	622,816	-0.06(-0.86%)
Sep 13, 2002	6.976	7.156	6.973	7.059	637,976	+0.08(+1.13%)
Sep 12, 2002	6.995	7.078	6.958	6.980	317,673	-0.15(-2.10%)
Sep 11, 2002	6.939	7.209	6.931	7.130	195,429	+0.08(+1.06%)
Sep 10, 2002	6.939	7.096	6.939	7.055	380,925	+0.03(+0.37%)
Sep 09, 2002	7.051	7.164	6.796	7.029	406,456	-0.01(-0.11%)
Sep 06, 2002	6.905	7.070	6.868	7.036	546,297	+0.17(+2.46%)
Sep 05, 2002	6.819	7.025	6.665	6.868	1,203,773	-0.00(-0.05%)
Sep 04, 2002	6.466	6.931	6.421	6.871	847,840	+0.50(+7.76%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adtran Holdings Inc (NQ: ADTN )

Historical Prices