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

  • Search Hotels in Sausalito

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

ADTRAN Holdings, Inc. - Common Stock (NQ:ADTN)

9.580 -0.150 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2026 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 (%)
Jan 27, 2026 9.850 9.850 9.575 9.580 1,246,358 -0.15(-1.54%)
Jan 26, 2026 9.550 9.800 9.470 9.730 1,005,282 +0.18(+1.88%)
Jan 23, 2026 9.880 9.930 9.490 9.550 1,712,868 -0.35(-3.54%)
Jan 22, 2026 9.830 10.35 9.790 9.900 2,469,417 +0.61(+6.57%)
Jan 21, 2026 9.340 9.380 9.130 9.290 781,331 +0.05(+0.54%)
Jan 20, 2026 8.930 9.350 8.920 9.240 757,942 -0.01(-0.11%)
Jan 16, 2026 9.120 9.297 9.000 9.250 1,078,101 +0.16(+1.76%)
Jan 15, 2026 8.900 9.360 8.810 9.090 1,569,884 +0.33(+3.77%)
Jan 14, 2026 8.950 9.040 8.715 8.760 881,704 -0.24(-2.67%)
Jan 13, 2026 9.380 9.384 8.950 9.000 937,698 -0.36(-3.85%)
Jan 12, 2026 8.780 9.370 8.760 9.360 1,807,802 +0.55(+6.24%)
Jan 09, 2026 8.770 8.840 8.495 8.810 708,107 -0.02(-0.23%)
Jan 08, 2026 8.780 8.840 8.625 8.830 1,020,458 +0.00(+0.00%)
Jan 07, 2026 9.060 9.080 8.730 8.830 908,158 -0.31(-3.39%)
Jan 06, 2026 8.730 9.250 8.610 9.140 1,092,236 +0.38(+4.34%)
Jan 05, 2026 8.730 8.895 8.650 8.760 847,354 +0.08(+0.92%)
Jan 02, 2026 8.820 8.840 8.565 8.680 475,674 -0.01(-0.12%)
Dec 31, 2025 8.850 8.870 8.680 8.690 720,741 -0.16(-1.81%)
Dec 30, 2025 8.720 8.895 8.585 8.850 3,458,071 +0.17(+1.96%)
Dec 29, 2025 8.700 8.800 8.605 8.680 444,379 -0.07(-0.80%)
Dec 26, 2025 8.800 8.825 8.715 8.750 329,064 -0.06(-0.68%)
Dec 24, 2025 8.960 8.960 8.710 8.810 339,159 -0.17(-1.89%)
Dec 23, 2025 8.970 9.100 8.860 8.980 851,478 -0.05(-0.55%)
Dec 22, 2025 8.730 9.145 8.730 9.030 1,073,315 +0.34(+3.91%)
Dec 19, 2025 8.580 8.780 8.580 8.690 1,379,635 +0.11(+1.28%)
Dec 18, 2025 8.600 8.835 8.500 8.580 1,042,087 +0.13(+1.54%)
Dec 17, 2025 8.650 8.875 8.380 8.450 1,109,249 -0.14(-1.63%)
Dec 16, 2025 8.300 8.640 8.266 8.590 1,403,114 +0.22(+2.63%)
Dec 15, 2025 8.400 8.455 8.230 8.370 762,163 +0.06(+0.72%)
Dec 12, 2025 8.640 8.640 8.250 8.310 1,083,065 -0.37(-4.26%)
Dec 11, 2025 8.810 8.895 8.480 8.680 1,732,948 -0.18(-2.03%)
Dec 10, 2025 8.790 8.885 8.545 8.860 1,027,077 +0.07(+0.80%)
Dec 09, 2025 8.470 8.845 8.460 8.790 903,802 +0.25(+2.93%)
Dec 08, 2025 8.670 8.750 8.470 8.540 1,065,321 +0.01(+0.12%)
Dec 05, 2025 8.430 8.550 8.370 8.530 862,873 -0.01(-0.12%)
Dec 04, 2025 8.230 8.600 8.230 8.540 3,512,133 +0.31(+3.77%)
Dec 03, 2025 8.150 8.330 8.120 8.230 1,051,742 +0.10(+1.23%)
Dec 02, 2025 8.040 8.355 7.990 8.130 2,394,751 +0.22(+2.78%)
Dec 01, 2025 7.880 8.220 7.750 7.910 2,005,431 -0.02(-0.25%)
Nov 28, 2025 8.020 8.050 7.890 7.930 561,098 -0.05(-0.63%)
Nov 26, 2025 7.750 8.095 7.700 7.980 1,600,331 +0.28(+3.64%)
Nov 25, 2025 7.370 7.850 7.300 7.700 2,353,129 +0.35(+4.76%)
Nov 24, 2025 7.300 7.435 7.300 7.350 922,432 +0.10(+1.38%)
Nov 21, 2025 7.370 7.480 7.240 7.250 1,589,414 -0.15(-2.03%)
Nov 20, 2025 7.730 7.770 7.340 7.400 1,309,305 -0.07(-0.94%)
Nov 19, 2025 7.290 7.510 7.280 7.470 1,167,818 +0.22(+3.03%)
Nov 18, 2025 7.250 7.350 7.110 7.250 889,059 -0.08(-1.09%)
Nov 17, 2025 7.410 7.515 7.250 7.330 1,239,641 -0.14(-1.87%)
Nov 14, 2025 7.460 7.608 7.380 7.470 996,034 -0.20(-2.61%)
Nov 13, 2025 8.050 8.050 7.550 7.670 1,307,431 -0.37(-4.60%)
Nov 12, 2025 8.070 8.320 7.990 8.040 2,697,308 +0.01(+0.12%)
Nov 11, 2025 8.000 8.090 7.830 8.030 896,371 +0.01(+0.12%)
Nov 10, 2025 8.200 8.260 7.895 8.020 1,255,180 +0.05(+0.63%)
Nov 07, 2025 8.100 8.105 7.710 7.970 2,104,158 -0.06(-0.75%)
Nov 06, 2025 8.350 8.420 8.010 8.030 2,442,099 -0.37(-4.40%)
Nov 05, 2025 8.050 8.455 7.905 8.400 4,307,822 +0.49(+6.19%)
Nov 04, 2025 9.120 9.140 7.880 7.910 6,677,408 -2.50(-24.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.