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

S&P Biotech Bear -3X ETF Direxion (NY: LABD )

6.150 +0.240 (+4.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 6.000 6.200 5.940 6.150 15,210,897 +0.24(+4.06%)
Oct 30, 2024 5.950 5.989 5.720 5.910 14,732,646 +0.04(+0.68%)
Oct 29, 2024 5.950 6.050 5.850 5.870 11,558,523 -0.01(-0.17%)
Oct 28, 2024 5.970 6.015 5.700 5.880 15,375,783 -0.27(-4.39%)
Oct 25, 2024 6.050 6.150 5.824 6.150 17,632,792 +0.04(+0.65%)
Oct 24, 2024 6.140 6.190 5.924 6.110 15,359,967 -0.12(-1.93%)
Oct 23, 2024 5.970 6.326 5.930 6.230 17,480,040 +0.30(+5.06%)
Oct 22, 2024 6.040 6.070 5.905 5.930 14,382,711 -0.01(-0.17%)
Oct 21, 2024 5.740 6.040 5.680 5.940 16,096,238 +0.28(+4.95%)
Oct 18, 2024 5.690 5.780 5.600 5.660 14,156,180 -0.08(-1.39%)
Oct 17, 2024 5.560 5.750 5.540 5.740 14,873,492 +0.15(+2.68%)
Oct 16, 2024 5.720 5.790 5.530 5.590 15,602,149 -0.14(-2.44%)
Oct 15, 2024 5.770 5.930 5.630 5.730 14,554,841 -0.06(-1.04%)
Oct 14, 2024 5.900 5.970 5.750 5.790 12,784,454 -0.05(-0.86%)
Oct 11, 2024 6.310 6.410 5.820 5.840 16,453,499 -0.48(-7.59%)
Oct 10, 2024 6.450 6.550 6.320 6.320 14,816,279 +0.02(+0.32%)
Oct 09, 2024 6.150 6.360 6.140 6.300 17,355,736 +0.14(+2.27%)
Oct 08, 2024 6.260 6.346 6.025 6.160 18,454,820 -0.13(-2.07%)
Oct 07, 2024 6.030 6.372 6.005 6.290 15,073,572 +0.21(+3.45%)
Oct 04, 2024 6.080 6.240 5.970 6.080 14,500,460 -0.14(-2.25%)
Oct 03, 2024 6.070 6.257 5.970 6.220 14,274,598 +0.26(+4.36%)
Oct 02, 2024 6.090 6.250 5.930 5.960 13,045,165 -0.03(-0.50%)
Oct 01, 2024 5.860 6.220 5.850 5.990 15,768,958 +0.15(+2.57%)
Sep 30, 2024 5.970 6.019 5.685 5.840 14,855,271 -0.07(-1.18%)
Sep 27, 2024 5.820 5.930 5.735 5.910 12,214,459 -0.02(-0.34%)
Sep 26, 2024 5.830 6.075 5.760 5.930 14,194,630 -0.07(-1.17%)
Sep 25, 2024 5.810 6.025 5.755 6.000 14,624,718 +0.18(+3.09%)
Sep 24, 2024 5.720 6.000 5.700 5.820 17,372,992 +0.08(+1.36%)
Sep 23, 2024 5.296 5.772 5.287 5.742 14,641,036 +0.37(+6.81%)
Sep 20, 2024 5.277 5.465 5.267 5.376 15,690,268 +0.14(+2.65%)
Sep 19, 2024 5.178 5.326 5.059 5.237 24,000,036 -0.27(-4.86%)
Sep 18, 2024 5.465 5.574 5.148 5.504 25,840,872 +0.04(+0.72%)
Sep 17, 2024 5.386 5.564 5.227 5.465 18,227,890 +0.04(+0.73%)
Sep 16, 2024 5.366 5.541 5.316 5.425 18,698,952 +0.01(+0.18%)
Sep 13, 2024 5.752 5.762 5.415 5.415 16,329,911 -0.37(-6.34%)
Sep 12, 2024 5.801 5.989 5.673 5.782 14,327,630 -0.04(-0.68%)
Sep 11, 2024 6.009 6.168 5.772 5.821 12,242,746 -0.13(-2.16%)
Sep 10, 2024 5.950 6.221 5.930 5.950 14,666,494 -0.04(-0.66%)
Sep 09, 2024 6.158 6.197 5.851 5.989 14,393,433 -0.28(-4.42%)
Sep 06, 2024 5.910 6.455 5.821 6.267 17,596,028 +0.31(+5.15%)
Sep 05, 2024 5.851 6.079 5.821 5.960 15,105,711 +0.07(+1.18%)
Sep 04, 2024 5.920 6.039 5.692 5.891 17,502,328 +0.04(+0.68%)
Sep 03, 2024 5.485 5.881 5.197 5.851 24,078,362 +0.43(+7.85%)
Aug 30, 2024 5.435 5.663 5.336 5.425 15,596,148 -0.06(-1.08%)
Aug 29, 2024 5.455 5.544 5.237 5.485 18,785,708 -0.06(-1.07%)
Aug 28, 2024 5.534 5.623 5.425 5.544 14,448,240 +0.10(+1.82%)
Aug 27, 2024 5.396 5.643 5.321 5.445 14,329,818 +0.10(+1.85%)
Aug 26, 2024 5.306 5.415 5.266 5.346 13,320,182 -0.03(-0.55%)
Aug 23, 2024 5.504 5.613 5.296 5.376 17,363,112 -0.21(-3.72%)
Aug 22, 2024 5.267 5.623 5.267 5.584 15,405,602 +0.26(+4.83%)
Aug 21, 2024 5.415 5.504 5.257 5.326 17,507,138 -0.18(-3.24%)
Aug 20, 2024 5.534 5.683 5.445 5.504 12,149,891 +0.02(+0.36%)
Aug 19, 2024 6.049 6.118 5.478 5.485 15,959,271 -0.57(-9.48%)
Aug 16, 2024 6.059 6.247 5.994 6.059 12,115,386 +0.00(+0.00%)
Aug 15, 2024 6.138 6.257 5.952 6.059 12,741,874 -0.32(-4.97%)
Aug 14, 2024 6.148 6.470 6.148 6.376 13,982,031 +0.18(+2.88%)
Aug 13, 2024 6.386 6.435 6.158 6.197 13,621,077 -0.24(-3.69%)
Aug 12, 2024 6.475 6.692 6.321 6.435 13,961,743 -0.06(-0.91%)
Aug 09, 2024 6.554 6.643 6.381 6.494 11,793,717 -0.08(-1.20%)
Aug 08, 2024 7.079 7.187 6.569 6.574 13,991,023 -0.63(-8.79%)
Aug 07, 2024 6.435 7.252 6.425 7.207 17,979,404 +0.46(+6.74%)
Aug 06, 2024 6.811 7.079 6.375 6.752 17,361,196 -0.23(-3.26%)
Aug 05, 2024 7.405 7.408 6.737 6.979 37,020,828 +0.60(+9.47%)
Aug 02, 2024 6.455 6.711 6.296 6.376 24,251,572 +0.41(+6.80%)
Aug 01, 2024 5.821 6.039 5.653 5.970 27,291,918 +0.09(+1.52%)
Jul 31, 2024 5.821 6.047 5.504 5.881 23,036,368 -0.02(-0.34%)
Jul 30, 2024 5.643 6.009 5.549 5.900 17,432,190 +0.21(+3.65%)
Jul 29, 2024 5.465 5.787 5.414 5.692 15,602,660 +0.24(+4.36%)
Jul 26, 2024 5.415 5.564 5.227 5.455 15,852,442 -0.11(-1.96%)
Jul 25, 2024 5.782 5.842 5.277 5.564 28,945,580 -0.33(-5.55%)
Jul 24, 2024 5.881 5.950 5.702 5.891 15,598,102 +0.13(+2.23%)
Jul 23, 2024 5.980 6.039 5.683 5.762 12,202,150 -0.15(-2.51%)
Jul 22, 2024 6.059 6.237 5.900 5.910 13,654,482 -0.27(-4.33%)
Jul 19, 2024 6.138 6.267 6.069 6.178 12,137,406 +0.01(+0.16%)
Jul 18, 2024 5.792 6.267 5.593 6.168 22,016,852 +0.38(+6.50%)
Jul 17, 2024 5.683 5.900 5.425 5.792 21,327,300 +0.35(+6.36%)
Jul 16, 2024 5.653 5.682 5.356 5.445 20,551,438 -0.33(-5.66%)
Jul 15, 2024 5.900 6.009 5.692 5.772 18,155,280 -0.19(-3.16%)
Jul 12, 2024 5.980 6.069 5.762 5.960 16,119,154 -0.16(-2.59%)
Jul 11, 2024 6.346 6.395 5.962 6.118 20,696,118 -0.52(-7.90%)
Jul 10, 2024 6.811 6.890 6.633 6.643 13,372,342 -0.21(-3.03%)
Jul 09, 2024 7.138 7.227 6.831 6.851 11,977,223 -0.25(-3.49%)
Jul 08, 2024 7.247 7.316 7.029 7.098 11,062,906 -0.41(-5.41%)
Jul 05, 2024 7.712 7.861 7.445 7.504 8,507,043 -0.19(-2.45%)
Jul 03, 2024 7.484 7.781 7.375 7.692 8,566,444 +0.12(+1.57%)
Jul 02, 2024 7.267 7.643 7.267 7.574 10,749,778 +0.40(+5.52%)
Jul 01, 2024 7.306 7.321 6.851 7.178 12,727,396 -0.08(-1.09%)
Jun 28, 2024 7.158 7.450 7.118 7.257 13,281,075 +0.07(+0.96%)
Jun 27, 2024 7.326 7.534 7.148 7.187 10,541,362 -0.15(-2.02%)
Jun 26, 2024 7.207 7.471 7.197 7.336 13,926,417 +0.19(+2.63%)
Jun 25, 2024 7.009 7.158 6.900 7.148 11,182,607 +0.14(+1.96%)
Jun 24, 2024 7.108 7.172 6.805 7.010 16,697,365 -0.32(-4.40%)
Jun 21, 2024 7.773 7.812 7.284 7.333 14,663,036 -0.66(-8.20%)
Jun 20, 2024 8.095 8.320 7.812 7.988 9,071,984 -0.05(-0.61%)
Jun 18, 2024 7.792 8.154 7.792 8.037 7,622,337 +0.22(+2.88%)
Jun 17, 2024 7.636 7.929 7.577 7.812 8,945,175 +0.31(+4.17%)
Jun 14, 2024 7.264 7.621 7.201 7.499 10,502,571 +0.48(+6.82%)
Jun 13, 2024 7.030 7.201 6.859 7.020 12,463,614 +0.00(+0.00%)
Jun 12, 2024 6.746 7.176 6.658 7.020 23,437,524 -0.33(-4.52%)
Jun 11, 2024 7.655 7.743 7.264 7.352 8,602,156 -0.10(-1.31%)
Jun 10, 2024 7.841 8.095 7.440 7.450 10,209,651 -0.17(-2.18%)
Jun 07, 2024 7.567 7.704 7.343 7.616 11,616,877 +0.38(+5.27%)
Jun 06, 2024 6.873 7.274 6.873 7.235 11,778,954 +0.29(+4.23%)
Jun 05, 2024 7.646 7.812 6.922 6.942 16,094,879 -0.76(-9.90%)
Jun 04, 2024 7.665 7.861 7.431 7.704 10,550,227 +0.06(+0.77%)
Jun 03, 2024 8.076 8.262 7.225 7.646 24,584,684 -0.65(-7.78%)
May 31, 2024 8.183 8.467 7.921 8.291 14,838,440 -0.03(-0.35%)
May 30, 2024 8.565 8.731 8.271 8.320 13,968,129 -0.44(-5.02%)
May 29, 2024 8.711 8.907 8.638 8.760 15,651,307 +0.47(+5.66%)
May 28, 2024 7.871 8.570 7.792 8.291 15,700,770 -0.09(-1.05%)
May 24, 2024 8.193 8.428 8.008 8.379 12,067,778 +0.12(+1.42%)
May 23, 2024 7.489 8.399 7.489 8.262 19,911,302 +0.76(+10.17%)
May 22, 2024 7.685 7.753 7.284 7.499 13,759,077 -0.16(-2.04%)
May 21, 2024 7.607 7.841 7.404 7.655 11,025,634 +0.16(+2.09%)
May 20, 2024 7.704 7.851 7.460 7.499 9,090,342 -0.27(-3.52%)
May 17, 2024 7.411 7.851 7.323 7.773 9,732,450 +0.34(+4.61%)
May 16, 2024 7.440 7.714 7.373 7.431 13,607,672 +0.03(+0.40%)
May 15, 2024 7.401 7.499 7.098 7.401 15,670,072 -0.48(-6.08%)
May 14, 2024 7.861 8.037 7.479 7.880 18,482,840 -0.22(-2.77%)
May 13, 2024 8.369 8.384 7.871 8.105 20,037,834 -0.52(-6.01%)
May 10, 2024 8.056 8.760 7.978 8.623 16,300,373 +0.23(+2.80%)
May 09, 2024 8.320 8.584 8.223 8.389 10,663,270 +0.05(+0.59%)
May 08, 2024 8.183 8.555 8.135 8.340 13,944,593 +0.36(+4.53%)
May 07, 2024 7.851 8.223 7.836 7.978 14,395,653 +0.02(+0.25%)
May 06, 2024 7.968 8.213 7.841 7.959 9,173,011 -0.14(-1.69%)
May 03, 2024 7.919 8.169 7.636 8.095 13,621,452 -0.47(-5.48%)
May 02, 2024 8.526 9.005 8.381 8.565 10,312,158 -0.26(-2.99%)
May 01, 2024 9.748 9.797 8.095 8.829 21,838,338 -1.01(-10.24%)
Apr 30, 2024 9.816 9.963 9.435 9.836 9,742,278 +0.36(+3.82%)
Apr 29, 2024 9.904 9.953 9.210 9.474 14,142,856 -0.81(-7.89%)
Apr 26, 2024 10.67 11.01 10.12 10.29 12,062,638 -0.50(-4.62%)
Apr 25, 2024 10.66 11.16 10.57 10.78 16,371,098 +0.65(+6.36%)
Apr 24, 2024 9.738 10.21 9.611 10.14 11,712,014 +0.29(+2.98%)
Apr 23, 2024 10.00 10.03 9.278 9.846 20,486,260 -0.31(-3.08%)
Apr 22, 2024 10.30 10.69 9.806 10.16 9,847,892 -0.40(-3.80%)
Apr 19, 2024 10.44 11.13 9.963 10.56 14,832,599 +0.27(+2.66%)
Apr 18, 2024 9.973 10.33 9.787 10.29 15,945,066 +0.43(+4.36%)
Apr 17, 2024 9.376 9.904 9.319 9.855 16,072,151 +0.30(+3.17%)
Apr 16, 2024 9.533 9.709 9.264 9.552 15,487,831 +0.25(+2.73%)
Apr 15, 2024 8.692 9.503 8.672 9.298 18,502,518 +0.52(+5.90%)
Apr 12, 2024 8.095 8.985 8.007 8.780 19,029,898 +0.86(+10.86%)
Apr 11, 2024 8.007 8.331 7.851 7.919 17,489,018 -0.41(-4.93%)
Apr 10, 2024 8.545 8.648 8.271 8.330 20,203,794 +0.46(+5.84%)
Apr 09, 2024 8.115 8.213 7.834 7.871 12,145,717 -0.32(-3.94%)
Apr 08, 2024 8.164 8.438 8.144 8.193 11,064,512 -0.06(-0.71%)
Apr 05, 2024 8.604 8.892 7.988 8.252 18,361,278 -0.18(-2.09%)
Apr 04, 2024 7.802 8.501 7.651 8.428 17,187,364 +0.41(+5.12%)
Apr 03, 2024 8.291 8.408 7.929 8.017 14,711,915 -0.09(-1.09%)
Apr 02, 2024 7.802 8.193 7.773 8.105 22,657,512 +0.74(+10.09%)
Apr 01, 2024 7.176 7.695 7.176 7.362 19,729,846 +0.23(+3.29%)
Mar 28, 2024 7.079 7.048 7.045 7.128 14,984,284 +0.01(+0.14%)
Mar 27, 2024 7.450 7.724 7.118 7.118 12,655,841 -0.52(-6.79%)
Mar 26, 2024 7.382 7.651 7.216 7.636 11,413,188 +0.00(+0.00%)
Mar 25, 2024 7.499 7.695 7.225 7.636 11,499,057 +0.20(+2.63%)
Mar 22, 2024 7.098 7.450 7.030 7.440 10,320,111 +0.38(+5.40%)
Mar 21, 2024 6.805 7.078 6.551 7.059 13,553,598 +0.03(+0.42%)
Mar 20, 2024 7.470 7.685 6.961 7.030 13,449,963 -0.34(-4.64%)
Mar 19, 2024 7.704 7.792 7.176 7.372 11,586,022 -0.24(-3.13%)
Mar 18, 2024 7.145 7.620 7.068 7.611 11,883,026 +0.41(+5.65%)
Mar 15, 2024 7.320 7.414 6.942 7.203 12,927,772 -0.08(-1.07%)
Mar 14, 2024 6.806 7.572 6.728 7.281 20,226,852 +0.56(+8.37%)
Mar 13, 2024 6.874 6.961 6.617 6.719 11,139,864 -0.18(-2.67%)
Mar 12, 2024 6.786 7.058 6.748 6.903 14,788,248 +0.14(+2.01%)
Mar 11, 2024 6.379 6.825 6.214 6.767 16,202,407 +0.42(+6.56%)
Mar 08, 2024 6.127 6.554 5.859 6.350 19,985,668 -0.03(-0.46%)
Mar 07, 2024 6.108 6.379 6.050 6.379 14,546,325 +0.25(+4.11%)
Mar 06, 2024 6.021 6.269 5.972 6.127 15,161,813 -0.12(-1.86%)
Mar 05, 2024 6.127 6.379 5.880 6.244 21,681,406 +0.24(+4.04%)
Mar 04, 2024 5.565 6.137 5.545 6.001 22,155,036 +0.14(+2.31%)
Mar 01, 2024 6.350 6.350 5.623 5.865 22,769,096 -0.62(-9.57%)
Feb 29, 2024 5.720 6.505 5.662 6.486 30,121,740 +0.54(+9.14%)
Feb 28, 2024 5.836 6.001 5.618 5.943 25,776,666 +0.22(+3.90%)
Feb 27, 2024 6.379 6.573 5.652 5.720 47,695,368 -1.18(-17.13%)
Feb 26, 2024 7.523 7.572 6.845 6.903 21,679,756 -0.61(-8.13%)
Feb 23, 2024 7.572 7.678 7.320 7.514 13,006,390 -0.13(-1.65%)
Feb 22, 2024 7.998 8.144 7.417 7.640 17,588,104 -0.45(-5.52%)
Feb 21, 2024 8.192 8.367 7.960 8.086 11,162,874 +0.00(+0.00%)
Feb 20, 2024 8.037 8.270 7.717 8.086 14,414,582 +0.21(+2.71%)
Feb 16, 2024 8.018 8.153 7.630 7.872 18,720,158 +0.03(+0.37%)
Feb 15, 2024 8.192 8.286 7.737 7.843 19,441,338 -0.57(-6.80%)
Feb 14, 2024 8.793 8.968 8.328 8.415 15,633,089 -0.77(-8.34%)
Feb 13, 2024 8.822 9.394 8.745 9.181 18,626,562 +1.15(+14.37%)
Feb 12, 2024 8.590 8.725 8.018 8.027 15,837,398 -0.59(-6.86%)
Feb 09, 2024 9.026 9.133 8.541 8.619 12,898,792 -0.56(-6.12%)
Feb 08, 2024 9.462 9.569 9.016 9.181 11,123,027 -0.34(-3.56%)
Feb 07, 2024 9.065 9.540 9.065 9.520 9,060,273 +0.48(+5.36%)
Feb 06, 2024 9.579 9.821 9.026 9.036 11,752,096 -0.43(-4.51%)
Feb 05, 2024 9.860 10.12 9.346 9.462 12,236,115 -0.14(-1.41%)
Feb 02, 2024 9.608 9.976 9.462 9.598 13,427,808 +0.31(+3.34%)
Feb 01, 2024 9.549 9.850 9.053 9.288 14,580,613 -0.44(-4.49%)
Jan 31, 2024 9.404 9.756 8.910 9.724 16,296,828 +0.41(+4.37%)
Jan 30, 2024 8.900 9.511 8.881 9.317 15,304,496 +0.58(+6.66%)
Jan 29, 2024 9.569 9.908 8.716 8.735 18,002,228 -0.86(-8.99%)
Jan 26, 2024 9.336 9.676 9.113 9.598 12,947,391 +0.13(+1.33%)
Jan 25, 2024 9.433 9.637 9.152 9.472 14,672,023 -0.25(-2.59%)
Jan 24, 2024 8.948 9.753 8.919 9.724 9,910,812 +0.48(+5.25%)
Jan 23, 2024 9.055 9.724 8.924 9.239 9,689,570 -0.09(-0.94%)
Jan 22, 2024 9.792 9.903 9.259 9.326 9,393,190 -0.66(-6.60%)
Jan 19, 2024 9.889 10.34 9.819 9.986 12,051,840 +0.01(+0.10%)
Jan 18, 2024 9.414 10.27 9.404 9.976 12,698,449 +0.43(+4.47%)
Jan 17, 2024 9.656 9.927 9.501 9.549 11,650,264 +0.22(+2.39%)
Jan 16, 2024 9.162 9.549 9.162 9.326 13,319,634 +0.42(+4.68%)
Jan 12, 2024 8.667 8.968 8.250 8.910 17,819,294 +0.03(+0.33%)
Jan 11, 2024 8.570 9.200 8.551 8.881 21,646,888 +0.58(+7.01%)
Jan 10, 2024 8.037 8.570 7.872 8.299 16,102,241 +0.27(+3.38%)
Jan 09, 2024 8.338 8.454 7.856 8.027 15,982,970 -0.06(-0.72%)
Jan 08, 2024 9.676 9.932 8.081 8.086 26,480,880 -1.29(-13.75%)
Jan 05, 2024 9.627 10.10 9.307 9.375 16,065,961 +0.06(+0.62%)
Jan 04, 2024 9.646 9.753 9.104 9.317 12,080,584 -0.39(-4.00%)
Jan 03, 2024 9.317 9.889 9.239 9.705 16,279,339 +0.60(+6.60%)
Jan 02, 2024 9.648 9.831 8.628 9.104 17,885,278 -0.29(-3.10%)
Dec 29, 2023 8.939 9.394 8.939 9.394 12,943,988 +0.48(+5.33%)
Dec 28, 2023 8.929 9.162 8.580 8.919 15,796,449 +0.00(+0.00%)
Dec 27, 2023 9.123 9.307 8.856 8.919 13,336,899 -0.42(-4.47%)
Dec 26, 2023 9.637 9.782 9.200 9.336 10,871,624 -0.61(-6.14%)
Dec 22, 2023 10.54 10.60 9.724 9.947 16,680,733 -1.15(-10.39%)
Dec 21, 2023 11.31 11.51 10.88 11.10 10,145,099 -0.81(-6.80%)
Dec 20, 2023 10.74 12.00 10.64 11.91 13,930,030 +1.37(+12.97%)
Dec 19, 2023 11.10 11.17 10.49 10.54 10,513,140 -0.87(-7.59%)
Dec 18, 2023 11.03 11.59 10.94 11.41 8,369,390 +0.48(+4.41%)
Dec 15, 2023 10.92 11.31 10.51 10.93 11,740,810 -0.09(-0.79%)
Dec 14, 2023 11.17 11.57 10.85 11.01 12,595,209 -0.63(-5.38%)
Dec 13, 2023 13.52 13.61 11.60 11.64 14,233,453 -1.90(-14.01%)
Dec 12, 2023 14.23 14.83 13.49 13.54 6,900,282 -0.68(-4.81%)
Dec 11, 2023 14.04 14.94 14.04 14.22 7,489,458 +0.25(+1.79%)
Dec 08, 2023 13.54 14.03 13.08 13.97 11,882,115 +0.60(+4.46%)
Dec 07, 2023 13.70 13.86 13.22 13.37 7,706,971 -0.49(-3.54%)
Dec 06, 2023 13.94 14.39 13.28 13.86 10,302,574 -0.41(-2.90%)
Dec 05, 2023 14.44 14.76 13.94 14.28 8,437,540 +0.22(+1.58%)
Dec 04, 2023 15.01 15.20 13.96 14.06 10,969,472 -0.81(-5.44%)
Dec 01, 2023 16.44 17.15 14.85 14.87 9,582,416 -1.46(-8.96%)
Nov 30, 2023 16.32 16.53 15.14 16.33 10,869,581 -1.16(-6.61%)
Nov 29, 2023 17.56 17.77 16.35 17.48 7,413,538 -0.58(-3.20%)
Nov 28, 2023 18.04 18.76 18.00 18.06 5,050,840 +0.13(+0.70%)
Nov 27, 2023 17.79 18.80 17.75 17.94 5,188,160 +0.32(+1.80%)
Nov 24, 2023 18.26 18.26 16.96 17.62 4,279,963 -0.61(-3.33%)
Nov 22, 2023 18.15 18.78 17.72 18.23 4,482,691 -0.53(-2.82%)
Nov 21, 2023 18.09 18.80 17.76 18.76 7,415,761 +1.04(+5.87%)
Nov 20, 2023 18.26 18.52 16.97 17.72 6,356,176 -0.61(-3.31%)
Nov 17, 2023 20.05 20.28 18.20 18.32 8,033,663 -2.20(-10.74%)
Nov 16, 2023 19.71 21.24 19.46 20.53 6,243,725 +0.81(+4.10%)
Nov 15, 2023 19.99 20.12 17.92 19.72 7,976,015 -0.21(-1.06%)
Nov 14, 2023 21.21 21.27 19.85 19.93 5,576,136 -3.81(-16.06%)
Nov 13, 2023 24.74 26.23 23.74 23.74 4,150,791 -0.37(-1.52%)
Nov 10, 2023 24.07 25.68 23.83 24.11 4,189,331 -0.37(-1.49%)
Nov 09, 2023 21.28 24.63 21.14 24.48 5,816,835 +2.71(+12.43%)
Nov 08, 2023 20.05 21.98 19.90 21.77 5,660,511 +1.74(+8.70%)
Nov 07, 2023 21.35 21.77 19.92 20.03 3,913,289 -1.39(-6.47%)
Nov 06, 2023 19.92 21.65 19.74 21.41 4,171,298 +1.31(+6.51%)
Nov 03, 2023 22.31 22.37 19.58 20.10 6,855,307 -3.35(-14.29%)
Nov 02, 2023 23.43 23.84 22.94 23.45 4,552,795 -0.68(-2.83%)
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.