Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Fuelcell Energy Inc (NQ: FCEL )

0.2501 -0.0445 (-15.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2024 1.210 1.317 1.200 1.200 20,639,764 -0.04(-3.23%)
Jan 30, 2024 1.250 1.280 1.230 1.240 7,128,182 -0.02(-1.59%)
Jan 29, 2024 1.220 1.280 1.190 1.260 8,073,251 +0.04(+3.28%)
Jan 26, 2024 1.230 1.270 1.210 1.220 7,099,795 +0.01(+0.83%)
Jan 25, 2024 1.220 1.250 1.180 1.210 9,186,989 +0.00(+0.00%)
Jan 24, 2024 1.300 1.350 1.200 1.210 13,460,511 -0.07(-5.47%)
Jan 23, 2024 1.250 1.310 1.220 1.280 14,240,421 +0.08(+6.67%)
Jan 22, 2024 1.200 1.270 1.150 1.200 12,465,532 +0.03(+3.00%)
Jan 19, 2024 1.160 1.180 1.100 1.165 11,600,629 +0.03(+2.19%)
Jan 18, 2024 1.130 1.160 1.100 1.140 12,320,265 +0.03(+2.70%)
Jan 17, 2024 1.140 1.150 1.090 1.110 11,531,566 -0.04(-3.90%)
Jan 16, 2024 1.200 1.230 1.150 1.155 10,007,533 -0.05(-4.55%)
Jan 12, 2024 1.250 1.330 1.210 1.210 11,102,853 -0.04(-3.20%)
Jan 11, 2024 1.310 1.310 1.220 1.250 10,225,016 -0.07(-5.30%)
Jan 10, 2024 1.330 1.350 1.280 1.320 10,160,523 -0.02(-1.49%)
Jan 09, 2024 1.380 1.400 1.340 1.340 6,999,040 -0.06(-4.29%)
Jan 08, 2024 1.390 1.430 1.340 1.400 8,386,346 +0.00(+0.00%)
Jan 05, 2024 1.470 1.510 1.390 1.400 11,544,497 -0.08(-5.41%)
Jan 04, 2024 1.490 1.540 1.450 1.480 13,604,319 -0.01(-0.67%)
Jan 03, 2024 1.510 1.520 1.450 1.490 12,194,748 -0.05(-3.25%)
Jan 02, 2024 1.580 1.660 1.525 1.540 12,170,726 -0.06(-3.75%)
Dec 29, 2023 1.670 1.690 1.570 1.600 14,247,225 -0.07(-4.19%)
Dec 28, 2023 1.780 1.800 1.650 1.670 16,371,128 -0.11(-6.18%)
Dec 27, 2023 1.800 1.840 1.760 1.780 16,174,785 +0.02(+1.14%)
Dec 26, 2023 1.680 1.770 1.670 1.760 13,579,534 +0.11(+6.67%)
Dec 22, 2023 1.550 1.680 1.520 1.650 17,590,786 +0.10(+6.45%)
Dec 21, 2023 1.500 1.560 1.460 1.550 12,943,840 +0.10(+6.90%)
Dec 20, 2023 1.440 1.580 1.420 1.450 20,503,420 -0.01(-0.68%)
Dec 19, 2023 1.440 1.530 1.380 1.460 25,575,860 -0.07(-4.58%)
Dec 18, 2023 1.710 1.770 1.520 1.530 37,231,184 -0.01(-0.65%)
Dec 15, 2023 1.580 1.600 1.500 1.540 31,979,616 -0.02(-1.28%)
Dec 14, 2023 1.440 1.600 1.420 1.560 24,131,112 +0.16(+11.43%)
Dec 13, 2023 1.220 1.400 1.210 1.400 16,243,059 +0.16(+12.90%)
Dec 12, 2023 1.300 1.300 1.200 1.240 13,244,804 -0.06(-4.62%)
Dec 11, 2023 1.300 1.330 1.250 1.300 9,545,976 +0.01(+0.78%)
Dec 08, 2023 1.210 1.340 1.210 1.290 10,516,984 +0.05(+4.03%)
Dec 07, 2023 1.220 1.255 1.190 1.240 10,720,906 +0.04(+3.33%)
Dec 06, 2023 1.300 1.300 1.190 1.200 14,727,743 -0.08(-6.25%)
Dec 05, 2023 1.400 1.400 1.270 1.280 9,080,298 -0.11(-7.91%)
Dec 04, 2023 1.310 1.400 1.305 1.390 13,028,117 +0.07(+5.30%)
Dec 01, 2023 1.230 1.320 1.200 1.320 12,275,142 +0.10(+8.20%)
Nov 30, 2023 1.250 1.280 1.200 1.220 9,699,125 -0.03(-2.40%)
Nov 29, 2023 1.220 1.300 1.205 1.250 11,358,790 +0.04(+3.31%)
Nov 28, 2023 1.130 1.230 1.090 1.210 11,638,806 +0.10(+9.01%)
Nov 27, 2023 1.160 1.160 1.110 1.110 9,308,165 -0.06(-5.13%)
Nov 24, 2023 1.170 1.190 1.150 1.170 3,683,965 +0.02(+1.74%)
Nov 22, 2023 1.190 1.230 1.140 1.150 6,520,103 -0.03(-2.13%)
Nov 21, 2023 1.240 1.240 1.163 1.175 8,652,291 -0.06(-5.24%)
Nov 20, 2023 1.220 1.277 1.200 1.240 9,482,551 +0.02(+1.64%)
Nov 17, 2023 1.220 1.270 1.160 1.220 16,815,436 +0.00(+0.41%)
Nov 16, 2023 1.200 1.230 1.130 1.215 9,248,678 -0.02(-2.02%)
Nov 15, 2023 1.250 1.320 1.230 1.240 14,803,775 +0.00(+0.00%)
Nov 14, 2023 1.110 1.240 1.095 1.240 21,049,564 +0.19(+18.10%)
Nov 13, 2023 1.030 1.090 1.000 1.050 9,342,502 +0.02(+1.94%)
Nov 10, 2023 1.070 1.120 1.010 1.030 15,466,514 -0.08(-7.21%)
Nov 09, 2023 1.150 1.190 1.100 1.110 12,098,503 -0.03(-2.63%)
Nov 08, 2023 1.120 1.150 1.100 1.140 9,383,409 +0.00(+0.00%)
Nov 07, 2023 1.150 1.180 1.120 1.140 4,188,208 +0.00(+0.00%)
Nov 06, 2023 1.300 1.300 1.120 1.140 10,137,299 -0.11(-8.80%)
Nov 03, 2023 1.200 1.280 1.200 1.250 11,098,283 +0.07(+5.93%)
Nov 02, 2023 1.080 1.200 1.070 1.180 15,500,285 +0.14(+13.46%)
Nov 01, 2023 1.070 1.075 1.000 1.040 7,085,028 -0.05(-4.59%)
Oct 31, 2023 1.050 1.100 1.030 1.090 8,677,111 +0.04(+3.81%)
Oct 30, 2023 1.070 1.090 0.9810 1.050 14,559,023 +0.01(+0.96%)
Oct 27, 2023 1.120 1.130 1.030 1.040 11,322,396 -0.09(-7.96%)
Oct 26, 2023 1.120 1.165 1.080 1.130 10,016,333 +0.00(+0.00%)
Oct 25, 2023 1.150 1.160 1.100 1.130 9,546,836 -0.04(-3.42%)
Oct 24, 2023 1.130 1.200 1.120 1.170 13,176,674 +0.07(+6.36%)
Oct 23, 2023 1.140 1.160 1.060 1.100 11,608,281 -0.05(-4.35%)
Oct 20, 2023 1.210 1.220 1.130 1.150 31,471,160 -0.08(-6.12%)
Oct 19, 2023 1.290 1.310 1.220 1.225 9,431,621 -0.05(-4.30%)
Oct 18, 2023 1.400 1.400 1.254 1.280 12,714,484 -0.11(-8.24%)
Oct 17, 2023 1.250 1.430 1.230 1.395 18,164,066 +0.12(+9.84%)
Oct 16, 2023 1.300 1.318 1.200 1.270 16,204,242 -0.02(-1.55%)
Oct 13, 2023 1.280 1.320 1.240 1.290 10,205,240 +0.00(+0.00%)
Oct 12, 2023 1.370 1.370 1.275 1.290 10,088,504 -0.08(-5.84%)
Oct 11, 2023 1.420 1.440 1.310 1.370 16,237,838 +0.02(+1.48%)
Oct 10, 2023 1.200 1.380 1.190 1.350 16,101,558 +0.16(+13.45%)
Oct 09, 2023 1.210 1.250 1.150 1.190 8,555,430 -0.06(-4.80%)
Oct 06, 2023 1.200 1.260 1.180 1.250 5,742,766 +0.03(+2.46%)
Oct 05, 2023 1.210 1.260 1.185 1.220 6,756,862 -0.02(-1.61%)
Oct 04, 2023 1.170 1.250 1.150 1.240 9,001,683 +0.05(+4.20%)
Oct 03, 2023 1.170 1.245 1.140 1.190 8,977,763 -0.01(-0.83%)
Oct 02, 2023 1.260 1.280 1.160 1.200 12,534,102 -0.08(-6.25%)
Sep 29, 2023 1.270 1.310 1.230 1.280 7,025,564 +0.03(+2.40%)
Sep 28, 2023 1.290 1.300 1.200 1.250 10,500,107 -0.04(-3.10%)
Sep 27, 2023 1.280 1.340 1.260 1.290 7,586,276 +0.03(+2.38%)
Sep 26, 2023 1.230 1.320 1.195 1.260 8,769,640 +0.03(+2.44%)
Sep 25, 2023 1.170 1.250 1.210 1.230 7,272,974 +0.05(+4.24%)
Sep 22, 2023 1.170 1.210 1.150 1.180 8,122,344 +0.02(+1.72%)
Sep 21, 2023 1.180 1.195 1.130 1.160 8,157,743 -0.05(-4.13%)
Sep 20, 2023 1.210 1.290 1.191 1.210 9,104,280 +0.00(+0.00%)
Sep 19, 2023 1.160 1.240 1.130 1.210 9,225,088 +0.04(+3.42%)
Sep 18, 2023 1.220 1.240 1.160 1.170 9,658,498 -0.07(-5.65%)
Sep 15, 2023 1.290 1.310 1.210 1.240 13,100,719 -0.04(-3.13%)
Sep 14, 2023 1.280 1.320 1.270 1.280 11,758,432 +0.00(+0.00%)
Sep 13, 2023 1.350 1.370 1.280 1.280 11,978,300 -0.07(-5.19%)
Sep 12, 2023 1.360 1.400 1.320 1.350 12,582,284 -0.04(-2.88%)
Sep 11, 2023 1.420 1.500 1.310 1.390 19,937,348 -0.05(-3.47%)
Sep 08, 2023 1.470 1.470 1.400 1.440 8,170,953 -0.02(-1.37%)
Sep 07, 2023 1.400 1.480 1.340 1.460 11,757,573 +0.05(+3.55%)
Sep 06, 2023 1.420 1.460 1.390 1.410 5,822,219 -0.03(-2.08%)
Sep 05, 2023 1.460 1.460 1.390 1.440 8,104,904 -0.03(-2.04%)
Sep 01, 2023 1.410 1.500 1.400 1.470 9,055,032 +0.07(+5.00%)
Aug 31, 2023 1.410 1.450 1.380 1.400 10,317,952 -0.02(-1.41%)
Aug 30, 2023 1.470 1.550 1.410 1.420 9,476,146 -0.05(-3.40%)
Aug 29, 2023 1.340 1.500 1.320 1.470 15,439,449 +0.14(+10.53%)
Aug 28, 2023 1.520 1.530 1.310 1.330 19,046,020 -0.05(-3.62%)
Aug 25, 2023 1.330 1.420 1.320 1.380 9,602,146 +0.05(+3.76%)
Aug 24, 2023 1.450 1.450 1.320 1.330 10,632,140 -0.09(-6.34%)
Aug 23, 2023 1.450 1.480 1.401 1.420 8,289,833 -0.02(-1.05%)
Aug 22, 2023 1.550 1.580 1.410 1.435 12,965,502 -0.10(-6.82%)
Aug 21, 2023 1.610 1.620 1.540 1.540 7,782,380 -0.07(-4.35%)
Aug 18, 2023 1.570 1.630 1.550 1.610 9,588,947 -0.02(-1.23%)
Aug 17, 2023 1.720 1.730 1.620 1.630 11,486,321 -0.07(-4.12%)
Aug 16, 2023 1.800 1.800 1.670 1.700 13,831,371 -0.08(-4.49%)
Aug 15, 2023 1.860 1.860 1.780 1.780 6,755,435 -0.10(-5.32%)
Aug 14, 2023 1.840 1.890 1.800 1.880 7,622,592 +0.01(+0.53%)
Aug 11, 2023 1.870 1.880 1.830 1.870 8,124,002 -0.03(-1.58%)
Aug 10, 2023 1.880 1.950 1.830 1.900 11,718,336 -0.01(-0.52%)
Aug 09, 2023 1.920 1.960 1.895 1.910 12,263,921 +0.00(+0.00%)
Aug 08, 2023 1.880 1.910 1.820 1.910 10,669,637 +0.00(+0.00%)
Aug 07, 2023 1.990 1.990 1.870 1.910 14,688,214 -0.08(-4.02%)
Aug 04, 2023 2.050 2.068 1.960 1.990 13,557,058 -0.04(-1.97%)
Aug 03, 2023 2.030 2.080 2.020 2.030 12,220,180 +0.02(+1.00%)
Aug 02, 2023 2.100 2.100 1.930 2.010 24,687,874 -0.12(-5.63%)
Aug 01, 2023 2.160 2.180 2.120 2.130 13,699,794 -0.06(-2.74%)
Jul 31, 2023 2.180 2.205 2.130 2.190 17,702,956 +0.04(+1.86%)
Jul 28, 2023 2.180 2.200 2.100 2.150 11,169,756 +0.06(+2.87%)
Jul 27, 2023 2.200 2.260 2.080 2.090 16,833,636 -0.07(-3.24%)
Jul 26, 2023 2.170 2.205 2.120 2.160 15,397,428 -0.01(-0.46%)
Jul 25, 2023 2.260 2.270 2.150 2.170 11,803,585 -0.08(-3.56%)
Jul 24, 2023 2.270 2.320 2.240 2.250 9,896,806 -0.01(-0.44%)
Jul 21, 2023 2.320 2.330 2.220 2.260 13,063,540 -0.04(-1.74%)
Jul 20, 2023 2.340 2.360 2.250 2.300 13,243,521 -0.10(-4.17%)
Jul 19, 2023 2.390 2.450 2.350 2.400 11,939,774 +0.06(+2.56%)
Jul 18, 2023 2.490 2.540 2.310 2.340 20,170,540 -0.15(-6.02%)
Jul 17, 2023 2.240 2.540 2.190 2.490 24,932,452 +0.28(+12.67%)
Jul 14, 2023 2.450 2.520 2.210 2.210 23,499,514 -0.16(-6.75%)
Jul 13, 2023 2.340 2.440 2.330 2.370 18,508,844 +0.05(+2.16%)
Jul 12, 2023 2.300 2.350 2.240 2.320 19,288,076 +0.10(+4.50%)
Jul 11, 2023 2.200 2.230 2.160 2.220 14,160,827 +0.04(+1.83%)
Jul 10, 2023 2.090 2.200 2.060 2.180 22,447,718 +0.10(+4.81%)
Jul 07, 2023 2.050 2.150 2.050 2.080 14,144,826 +0.03(+1.46%)
Jul 06, 2023 2.150 2.168 1.990 2.050 24,259,324 -0.14(-6.39%)
Jul 05, 2023 2.160 2.280 2.130 2.190 19,115,216 +0.02(+0.92%)
Jul 03, 2023 2.150 2.240 2.140 2.170 11,442,556 +0.01(+0.46%)
Jun 30, 2023 2.210 2.210 2.120 2.160 15,069,975 +0.00(+0.00%)
Jun 29, 2023 2.140 2.250 2.120 2.160 20,112,620 +0.04(+1.89%)
Jun 28, 2023 2.130 2.200 2.110 2.120 16,369,789 -0.01(-0.47%)
Jun 27, 2023 2.200 2.205 2.085 2.130 10,577,301 -0.05(-2.29%)
Jun 26, 2023 2.200 2.250 2.170 2.180 9,295,040 +0.00(+0.00%)
Jun 23, 2023 2.170 2.230 2.140 2.180 21,863,810 -0.04(-1.80%)
Jun 22, 2023 2.300 2.300 2.170 2.220 16,055,992 -0.11(-4.72%)
Jun 21, 2023 2.410 2.420 2.300 2.330 16,586,343 -0.10(-4.12%)
Jun 20, 2023 2.550 2.570 2.370 2.430 14,399,206 -0.13(-5.08%)
Jun 16, 2023 2.730 2.730 2.510 2.560 19,836,878 -0.14(-5.19%)
Jun 15, 2023 2.540 2.730 2.490 2.700 14,099,817 +0.13(+5.06%)
Jun 14, 2023 2.870 2.940 2.540 2.570 23,160,856 -0.22(-7.89%)
Jun 13, 2023 2.650 2.810 2.550 2.790 25,009,864 +0.19(+7.31%)
Jun 12, 2023 2.320 2.640 2.260 2.600 29,225,982 +0.27(+11.59%)
Jun 09, 2023 2.310 2.330 2.170 2.330 16,286,828 +0.02(+0.87%)
Jun 08, 2023 2.300 2.590 2.245 2.310 27,977,366 -0.07(-2.94%)
Jun 07, 2023 2.460 2.570 2.370 2.380 24,753,900 +0.00(+0.00%)
Jun 06, 2023 2.150 2.420 2.130 2.380 21,323,972 +0.22(+10.19%)
Jun 05, 2023 2.230 2.260 2.160 2.160 8,181,088 -0.07(-3.14%)
Jun 02, 2023 2.230 2.280 2.170 2.230 8,173,410 +0.06(+2.76%)
Jun 01, 2023 2.130 2.220 2.070 2.170 8,536,094 +0.05(+2.36%)
May 31, 2023 2.160 2.220 2.020 2.120 10,884,239 -0.05(-2.30%)
May 30, 2023 2.080 2.240 2.060 2.170 11,075,736 +0.14(+6.90%)
May 26, 2023 2.060 2.065 1.960 2.030 8,881,632 -0.02(-0.98%)
May 25, 2023 2.180 2.210 2.000 2.050 12,696,696 -0.10(-4.43%)
May 24, 2023 2.210 2.210 2.110 2.145 7,696,375 -0.10(-4.24%)
May 23, 2023 2.310 2.370 2.220 2.240 9,166,339 -0.11(-4.68%)
May 22, 2023 2.120 2.360 2.090 2.350 16,411,531 +0.23(+10.85%)
May 19, 2023 2.310 2.350 2.060 2.120 21,576,052 -0.17(-7.42%)
May 18, 2023 2.350 2.360 2.250 2.290 8,518,499 -0.07(-2.97%)
May 17, 2023 2.250 2.380 2.250 2.360 7,959,826 +0.12(+5.36%)
May 16, 2023 2.390 2.395 2.230 2.240 7,733,726 -0.17(-7.05%)
May 15, 2023 2.230 2.440 2.200 2.410 8,909,076 +0.18(+8.07%)
May 12, 2023 2.230 2.340 2.150 2.230 8,793,672 +0.02(+0.90%)
May 11, 2023 2.250 2.280 2.160 2.210 6,537,743 -0.07(-3.07%)
May 10, 2023 2.380 2.390 2.250 2.280 6,798,014 -0.06(-2.56%)
May 09, 2023 2.290 2.340 2.250 2.340 8,281,441 -0.05(-2.09%)
May 08, 2023 2.520 2.610 2.340 2.390 11,803,974 -0.07(-2.85%)
May 05, 2023 2.270 2.470 2.230 2.460 18,272,392 +0.22(+9.82%)
May 04, 2023 2.230 2.280 2.130 2.240 12,193,694 +0.02(+0.90%)
May 03, 2023 2.110 2.300 2.080 2.220 15,566,097 +0.11(+5.21%)
May 02, 2023 2.060 2.150 2.030 2.110 15,703,954 +0.07(+3.43%)
May 01, 2023 1.980 2.230 1.950 2.040 21,338,760 +0.16(+8.51%)
Apr 28, 2023 1.870 1.910 1.820 1.880 8,887,608 -0.01(-0.53%)
Apr 27, 2023 1.810 1.980 1.800 1.890 11,811,289 +0.09(+5.00%)
Apr 26, 2023 1.870 1.895 1.770 1.800 14,065,838 -0.06(-3.23%)
Apr 25, 2023 1.980 1.990 1.860 1.860 10,036,182 -0.16(-7.92%)
Apr 24, 2023 2.020 2.055 1.980 2.020 7,618,588 -0.02(-0.98%)
Apr 21, 2023 2.070 2.080 2.020 2.040 9,097,468 -0.04(-1.69%)
Apr 20, 2023 2.080 2.140 2.060 2.075 6,950,399 -0.06(-3.04%)
Apr 19, 2023 2.140 2.165 2.100 2.140 8,182,294 -0.03(-1.38%)
Apr 18, 2023 2.320 2.320 2.140 2.170 12,122,277 -0.15(-6.47%)
Apr 17, 2023 2.220 2.350 2.210 2.320 9,343,276 +0.10(+4.50%)
Apr 14, 2023 2.320 2.340 2.170 2.220 14,067,436 -0.10(-4.31%)
Apr 13, 2023 2.350 2.360 2.290 2.320 7,332,257 +0.01(+0.43%)
Apr 12, 2023 2.520 2.525 2.290 2.310 11,378,296 -0.14(-5.71%)
Apr 11, 2023 2.430 2.470 2.370 2.450 8,049,220 +0.06(+2.51%)
Apr 10, 2023 2.390 2.400 2.300 2.390 8,694,456 +0.00(+0.00%)
Apr 06, 2023 2.470 2.480 2.370 2.390 9,757,867 -0.08(-3.24%)
Apr 05, 2023 2.660 2.670 2.430 2.470 12,036,550 -0.20(-7.49%)
Apr 04, 2023 2.800 2.810 2.625 2.670 7,930,393 -0.09(-3.26%)
Apr 03, 2023 2.860 2.920 2.710 2.760 8,516,525 -0.09(-3.16%)
Mar 31, 2023 2.820 2.990 2.750 2.850 10,335,011 +0.07(+2.52%)
Mar 30, 2023 2.830 2.940 2.776 2.780 8,641,020 -0.01(-0.36%)
Mar 29, 2023 2.690 2.840 2.630 2.790 11,595,392 +0.17(+6.49%)
Mar 28, 2023 2.680 2.710 2.610 2.620 7,237,946 -0.05(-1.87%)
Mar 27, 2023 2.850 2.845 2.650 2.670 9,835,751 -0.12(-4.30%)
Mar 24, 2023 2.860 2.890 2.760 2.790 7,424,037 -0.07(-2.45%)
Mar 23, 2023 2.870 3.030 2.820 2.860 10,616,763 +0.03(+1.06%)
Mar 22, 2023 2.980 2.980 2.820 2.830 8,036,114 -0.15(-5.03%)
Mar 21, 2023 2.910 3.070 2.910 2.980 9,378,124 +0.11(+3.83%)
Mar 20, 2023 2.940 3.020 2.840 2.870 7,913,158 -0.06(-2.05%)
Mar 17, 2023 3.050 3.100 2.900 2.930 11,618,186 -0.16(-5.18%)
Mar 16, 2023 3.050 3.100 2.960 3.090 9,957,027 +0.05(+1.64%)
Mar 15, 2023 3.040 3.090 2.930 3.040 12,195,316 -0.09(-2.88%)
Mar 14, 2023 3.290 3.390 3.080 3.130 11,353,578 -0.05(-1.57%)
Mar 13, 2023 3.040 3.270 2.950 3.180 12,664,332 +0.08(+2.58%)
Mar 10, 2023 3.370 3.390 3.020 3.100 20,404,336 -0.26(-7.74%)
Mar 09, 2023 3.580 4.020 3.332 3.360 32,246,484 +0.06(+1.82%)
Mar 08, 2023 3.330 3.340 3.180 3.300 9,487,017 -0.03(-0.90%)
Mar 07, 2023 3.400 3.440 3.250 3.330 8,692,276 -0.08(-2.35%)
Mar 06, 2023 3.540 3.600 3.370 3.410 6,464,233 -0.07(-2.01%)
Mar 03, 2023 3.300 3.520 3.260 3.480 8,212,358 +0.20(+6.10%)
Mar 02, 2023 3.250 3.290 3.090 3.280 7,514,700 +0.00(+0.00%)
Mar 01, 2023 3.370 3.440 3.260 3.280 6,204,360 -0.06(-1.80%)
Feb 28, 2023 3.270 3.388 3.240 3.340 4,794,520 +0.05(+1.52%)
Feb 27, 2023 3.240 3.338 3.219 3.290 6,195,750 +0.08(+2.49%)
Feb 24, 2023 3.310 3.350 3.170 3.210 8,388,491 -0.18(-5.31%)
Feb 23, 2023 3.430 3.475 3.305 3.390 5,826,982 +0.02(+0.59%)
Feb 22, 2023 3.330 3.420 3.255 3.370 6,488,418 +0.03(+0.90%)
Feb 21, 2023 3.520 3.570 3.320 3.340 8,509,772 -0.23(-6.44%)
Feb 17, 2023 3.610 3.640 3.470 3.570 6,526,036 -0.08(-2.19%)
Feb 16, 2023 3.700 3.870 3.625 3.650 9,240,872 -0.19(-4.95%)
Feb 15, 2023 3.430 3.850 3.420 3.840 7,853,206 +0.35(+10.03%)
Feb 14, 2023 3.440 3.510 3.300 3.490 9,026,953 +0.03(+0.87%)
Feb 13, 2023 3.450 3.590 3.340 3.460 9,339,559 +0.02(+0.58%)
Feb 10, 2023 3.470 3.510 3.350 3.440 8,259,453 -0.06(-1.71%)
Feb 09, 2023 3.810 3.870 3.470 3.500 9,326,755 -0.21(-5.66%)
Feb 08, 2023 3.810 3.960 3.710 3.710 7,343,779 -0.14(-3.64%)
Feb 07, 2023 3.980 3.980 3.685 3.850 11,029,897 -0.08(-2.04%)
Feb 06, 2023 4.000 4.125 3.890 3.930 11,761,876 -0.16(-3.91%)
Feb 03, 2023 4.100 4.360 4.050 4.090 14,155,930 -0.16(-3.76%)
Feb 02, 2023 3.940 4.340 3.940 4.250 20,187,172 +0.39(+10.10%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.