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:

Energy Select Sector SPDR (NY: XLE )

88.59 +0.55 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.31 32.31 30.96 31.42 50,802,536 -0.71(-2.21%)
Apr 29, 2020 30.90 32.24 30.88 32.13 42,966,500 +2.22(+7.41%)
Apr 28, 2020 29.68 30.10 29.21 29.92 35,758,876 +0.67(+2.29%)
Apr 27, 2020 28.41 29.45 27.77 29.25 28,159,280 +0.62(+2.17%)
Apr 24, 2020 29.13 29.39 28.17 28.63 39,234,052 +0.07(+0.23%)
Apr 23, 2020 28.51 29.23 28.23 28.56 50,311,764 +0.89(+3.23%)
Apr 22, 2020 27.92 28.11 27.30 27.67 44,611,724 +0.95(+3.56%)
Apr 21, 2020 26.41 27.20 25.96 26.72 73,073,544 -0.48(-1.76%)
Apr 20, 2020 26.42 28.20 26.28 27.20 68,177,760 -0.88(-3.12%)
Apr 17, 2020 25.91 28.11 25.89 28.07 55,454,116 +2.70(+10.62%)
Apr 16, 2020 26.44 26.53 25.34 25.38 39,040,352 -1.13(-4.27%)
Apr 15, 2020 26.71 26.77 25.68 26.51 44,384,592 -1.31(-4.70%)
Apr 14, 2020 28.09 28.43 27.63 27.82 43,924,568 -0.13(-0.47%)
Apr 13, 2020 29.01 29.12 27.50 27.95 40,928,188 -0.09(-0.32%)
Apr 09, 2020 29.39 30.15 26.98 28.04 110,514,832 -0.26(-0.91%)
Apr 08, 2020 27.09 28.39 26.86 28.30 50,658,988 +1.77(+6.67%)
Apr 07, 2020 27.25 28.01 26.48 26.53 62,288,004 +0.55(+2.13%)
Apr 06, 2020 25.22 26.15 24.88 25.97 45,975,748 +1.31(+5.30%)
Apr 03, 2020 25.72 25.89 23.96 24.67 77,199,832 -0.26(-1.06%)
Apr 02, 2020 23.99 26.26 23.37 24.93 88,425,424 +2.09(+9.16%)
Apr 01, 2020 23.25 23.55 22.52 22.84 28,812,754 -1.19(-4.96%)
Mar 31, 2020 24.33 24.81 23.55 24.03 41,500,672 +0.36(+1.54%)
Mar 30, 2020 23.11 23.87 22.40 23.66 50,942,516 +0.24(+1.02%)
Mar 27, 2020 24.08 24.15 23.28 23.43 44,176,664 -1.70(-6.78%)
Mar 26, 2020 23.62 25.63 23.62 25.13 56,716,124 +1.45(+6.11%)
Mar 25, 2020 23.11 24.81 22.11 23.68 63,405,840 +1.07(+4.72%)
Mar 24, 2020 21.00 22.73 21.00 22.61 53,825,952 +3.13(+16.04%)
Mar 23, 2020 20.78 20.91 19.14 19.49 58,350,864 -1.43(-6.82%)
Mar 20, 2020 21.24 21.70 20.03 20.91 72,155,208 +0.20(+0.98%)
Mar 19, 2020 19.68 20.79 18.59 20.71 64,562,916 +1.32(+6.80%)
Mar 18, 2020 21.06 21.50 18.50 19.39 64,448,904 -3.25(-14.36%)
Mar 17, 2020 22.71 23.60 21.80 22.65 56,180,252 +0.15(+0.68%)
Mar 16, 2020 22.61 25.16 22.38 22.49 49,730,044 -3.54(-13.61%)
Mar 13, 2020 25.85 26.06 23.29 26.03 42,160,644 +2.20(+9.23%)
Mar 12, 2020 25.23 25.88 23.76 23.83 48,005,836 -3.40(-12.47%)
Mar 11, 2020 27.86 28.35 26.79 27.23 53,760,888 -1.52(-5.29%)
Mar 10, 2020 29.66 29.78 26.98 28.75 59,876,924 +1.30(+4.74%)
Mar 09, 2020 28.36 29.46 27.28 27.45 82,272,856 -6.92(-20.14%)
Mar 06, 2020 35.18 35.50 33.86 34.37 76,062,608 -2.05(-5.62%)
Mar 05, 2020 36.72 36.89 35.81 36.42 36,314,556 -1.38(-3.66%)
Mar 04, 2020 37.72 37.81 36.94 37.80 30,271,042 +0.87(+2.37%)
Mar 03, 2020 38.31 38.81 36.52 36.93 60,082,380 -1.16(-3.06%)
Mar 02, 2020 37.43 38.14 36.34 38.09 45,298,704 +1.48(+4.04%)
Feb 28, 2020 35.49 37.07 35.19 36.61 85,023,096 -0.03(-0.09%)
Feb 27, 2020 37.71 38.44 36.63 36.65 75,727,856 -2.07(-5.35%)
Feb 26, 2020 40.07 40.26 38.70 38.72 60,345,780 -1.20(-3.02%)
Feb 25, 2020 41.88 41.91 39.66 39.92 52,947,768 -1.84(-4.42%)
Feb 24, 2020 42.14 42.38 41.64 41.77 40,828,988 -2.02(-4.62%)
Feb 21, 2020 43.89 43.93 43.42 43.79 17,073,018 -0.53(-1.19%)
Feb 20, 2020 44.47 44.81 44.20 44.31 16,135,236 -0.05(-0.11%)
Feb 19, 2020 44.07 44.54 43.83 44.36 15,398,367 +0.58(+1.33%)
Feb 18, 2020 43.75 44.13 43.37 43.78 20,172,154 -0.36(-0.82%)
Feb 14, 2020 44.53 44.56 43.87 44.14 15,480,359 -0.23(-0.53%)
Feb 13, 2020 44.39 44.63 44.12 44.38 14,802,279 -0.14(-0.31%)
Feb 12, 2020 44.58 44.77 44.15 44.51 21,258,824 +0.59(+1.34%)
Feb 11, 2020 44.03 44.09 43.72 43.92 17,116,596 +0.49(+1.12%)
Feb 10, 2020 43.43 43.54 43.17 43.44 18,095,918 -0.22(-0.50%)
Feb 07, 2020 43.63 43.84 43.43 43.66 16,931,322 -0.31(-0.70%)
Feb 06, 2020 44.63 44.63 43.89 43.96 19,038,992 -0.45(-1.02%)
Feb 05, 2020 43.52 44.57 43.50 44.42 42,505,984 +1.61(+3.76%)
Feb 04, 2020 43.27 43.61 42.73 42.81 24,504,506 +0.15(+0.36%)
Feb 03, 2020 43.16 43.23 42.50 42.65 26,322,806 -0.57(-1.31%)
Jan 31, 2020 43.86 43.98 42.99 43.22 41,334,824 -1.39(-3.12%)
Jan 30, 2020 43.80 44.66 43.68 44.61 30,201,772 +0.36(+0.80%)
Jan 29, 2020 44.98 45.14 44.20 44.26 16,995,384 -0.47(-1.05%)
Jan 28, 2020 44.77 45.00 44.55 44.73 17,675,002 +0.20(+0.45%)
Jan 27, 2020 44.87 45.05 44.47 44.52 26,800,420 -1.27(-2.77%)
Jan 24, 2020 46.12 46.33 45.44 45.79 25,211,640 -0.53(-1.15%)
Jan 23, 2020 46.02 46.47 45.66 46.33 16,410,547 -0.18(-0.38%)
Jan 22, 2020 46.87 46.90 46.38 46.50 18,144,272 -0.45(-0.96%)
Jan 21, 2020 47.55 47.56 46.88 46.96 21,454,916 -0.86(-1.79%)
Jan 17, 2020 48.25 48.28 47.73 47.81 14,724,894 -0.31(-0.64%)
Jan 16, 2020 48.32 48.49 48.09 48.12 10,168,591 +0.08(+0.17%)
Jan 15, 2020 48.19 48.33 47.90 48.04 13,385,859 -0.36(-0.74%)
Jan 14, 2020 48.28 48.45 47.97 48.40 21,438,646 +0.01(+0.02%)
Jan 13, 2020 48.30 48.53 48.05 48.39 10,854,077 +0.02(+0.03%)
Jan 10, 2020 48.62 48.66 48.32 48.37 11,315,038 -0.27(-0.57%)
Jan 09, 2020 48.27 48.70 47.70 48.65 19,000,162 +0.36(+0.74%)
Jan 08, 2020 49.05 49.11 48.23 48.29 23,518,816 -0.81(-1.65%)
Jan 07, 2020 49.09 49.15 48.53 49.10 14,172,708 -0.13(-0.26%)
Jan 06, 2020 49.02 49.48 48.85 49.23 27,767,636 +0.38(+0.78%)
Jan 03, 2020 49.44 49.59 48.61 48.85 36,494,284 -0.15(-0.30%)
Jan 02, 2020 48.88 49.07 48.71 49.00 14,768,922 +0.44(+0.90%)
Dec 31, 2019 48.04 48.61 47.90 48.56 13,265,771 +0.27(+0.57%)
Dec 30, 2019 48.62 48.71 48.21 48.28 18,088,404 -0.15(-0.32%)
Dec 27, 2019 48.82 48.87 48.41 48.44 13,649,498 -0.20(-0.42%)
Dec 26, 2019 48.87 49.03 48.58 48.64 12,933,040 -0.02(-0.03%)
Dec 24, 2019 48.79 48.86 48.57 48.66 6,414,709 -0.02(-0.05%)
Dec 23, 2019 48.13 48.71 48.08 48.68 17,155,716 +0.49(+1.03%)
Dec 20, 2019 47.87 48.24 47.78 48.19 22,182,918 +0.46(+0.96%)
Dec 19, 2019 47.75 47.88 47.64 47.73 16,416,865 -0.02(-0.03%)
Dec 18, 2019 47.51 48.05 47.45 47.74 16,639,711 +0.18(+0.38%)
Dec 17, 2019 47.74 47.99 47.39 47.56 29,762,316 +0.03(+0.07%)
Dec 16, 2019 47.24 47.72 47.21 47.53 14,319,065 +0.63(+1.34%)
Dec 13, 2019 47.42 47.73 46.87 46.90 14,623,105 -0.36(-0.76%)
Dec 12, 2019 46.48 47.42 46.42 47.26 28,919,586 +0.86(+1.84%)
Dec 11, 2019 46.41 46.72 46.31 46.41 15,990,966 -0.08(-0.17%)
Dec 10, 2019 46.55 46.65 46.28 46.48 11,296,267 +0.09(+0.20%)
Dec 09, 2019 46.09 46.61 46.09 46.39 10,809,230 -0.05(-0.12%)
Dec 06, 2019 45.77 46.58 45.76 46.44 21,511,616 +0.87(+1.91%)
Dec 05, 2019 45.99 46.04 45.42 45.57 14,005,921 -0.22(-0.48%)
Dec 04, 2019 45.51 45.93 45.36 45.79 22,407,754 +0.68(+1.50%)
Dec 03, 2019 45.39 45.47 44.95 45.11 22,023,540 -0.68(-1.49%)
Dec 02, 2019 45.95 46.25 45.74 45.80 19,788,400 +0.00(+0.00%)
Nov 29, 2019 45.88 46.05 45.63 45.80 10,068,397 -0.47(-1.01%)
Nov 27, 2019 46.20 46.36 45.88 46.27 12,431,774 +0.12(+0.25%)
Nov 26, 2019 46.64 46.65 45.98 46.15 17,232,700 -0.43(-0.92%)
Nov 25, 2019 46.48 46.65 46.30 46.58 15,862,201 +0.05(+0.10%)
Nov 22, 2019 46.72 46.95 46.44 46.53 14,776,763 -0.16(-0.33%)
Nov 21, 2019 46.09 46.72 45.93 46.69 20,109,730 +0.75(+1.64%)
Nov 20, 2019 45.46 46.27 45.18 45.93 22,045,700 +0.46(+1.01%)
Nov 19, 2019 46.01 46.05 45.42 45.47 19,775,044 -0.68(-1.48%)
Nov 18, 2019 46.43 46.48 45.96 46.16 16,399,887 -0.57(-1.22%)
Nov 15, 2019 46.56 46.90 46.51 46.72 11,808,398 +0.36(+0.77%)
Nov 14, 2019 46.48 46.73 46.15 46.37 10,436,919 -0.12(-0.27%)
Nov 13, 2019 46.45 46.65 46.30 46.49 13,877,889 -0.20(-0.43%)
Nov 12, 2019 47.07 47.33 46.45 46.69 16,126,054 -0.24(-0.51%)
Nov 11, 2019 46.76 47.15 46.58 46.93 18,619,594 -0.26(-0.56%)
Nov 08, 2019 47.11 47.26 46.66 47.20 13,359,637 -0.19(-0.41%)
Nov 07, 2019 47.17 47.54 47.04 47.39 17,026,686 +0.70(+1.50%)
Nov 06, 2019 47.60 47.70 46.56 46.69 22,922,924 -0.97(-2.04%)
Nov 05, 2019 47.74 48.09 47.51 47.67 22,567,088 +0.06(+0.13%)
Nov 04, 2019 46.63 47.74 46.62 47.60 27,661,382 +1.50(+3.26%)
Nov 01, 2019 45.30 46.18 45.26 46.10 17,114,552 +1.03(+2.28%)
Oct 31, 2019 45.08 45.15 44.63 45.08 19,329,036 -0.19(-0.43%)
Oct 30, 2019 46.32 46.34 45.09 45.27 19,939,104 -0.94(-2.04%)
Oct 29, 2019 45.85 46.60 45.70 46.21 17,316,752 +0.19(+0.41%)
Oct 28, 2019 46.44 46.71 45.95 46.02 15,114,147 -0.26(-0.57%)
Oct 25, 2019 45.93 46.42 45.87 46.29 15,269,240 +0.37(+0.81%)
Oct 24, 2019 46.37 46.41 45.67 45.92 16,979,608 -0.19(-0.42%)
Oct 23, 2019 45.65 46.20 45.46 46.11 15,704,485 +0.38(+0.83%)
Oct 22, 2019 45.29 46.25 45.15 45.73 27,141,984 +0.58(+1.29%)
Oct 21, 2019 44.44 45.18 44.38 45.15 13,501,636 +0.79(+1.79%)
Oct 18, 2019 44.47 44.83 44.34 44.35 13,216,008 -0.23(-0.52%)
Oct 17, 2019 44.74 44.88 44.45 44.59 15,802,165 +0.03(+0.07%)
Oct 16, 2019 45.03 45.35 44.54 44.55 15,437,206 -0.63(-1.39%)
Oct 15, 2019 44.90 45.64 44.85 45.18 14,487,938 +0.19(+0.41%)
Oct 14, 2019 44.69 45.15 44.52 45.00 15,644,175 -0.02(-0.05%)
Oct 11, 2019 44.88 45.44 44.80 45.02 31,111,838 +0.60(+1.35%)
Oct 10, 2019 44.02 44.54 43.95 44.42 13,340,104 +0.55(+1.26%)
Oct 09, 2019 43.86 44.11 43.78 43.87 11,486,603 +0.40(+0.91%)
Oct 08, 2019 43.78 44.12 43.41 43.47 26,747,376 -0.75(-1.71%)
Oct 07, 2019 44.69 44.87 44.20 44.23 15,818,856 -0.40(-0.89%)
Oct 04, 2019 44.53 44.68 44.08 44.62 14,223,208 +0.28(+0.63%)
Oct 03, 2019 43.63 44.39 43.27 44.34 27,241,912 +0.47(+1.08%)
Oct 02, 2019 44.71 44.82 43.74 43.87 24,791,478 -1.10(-2.46%)
Oct 01, 2019 46.20 46.37 44.97 44.97 21,172,350 -1.07(-2.31%)
Sep 30, 2019 46.16 46.34 45.99 46.04 25,479,882 -0.33(-0.72%)
Sep 27, 2019 46.13 46.73 46.04 46.37 20,101,048 -0.01(-0.02%)
Sep 26, 2019 46.79 46.90 46.14 46.38 18,115,366 -0.61(-1.31%)
Sep 25, 2019 46.70 47.05 46.59 47.00 13,042,636 +0.08(+0.17%)
Sep 24, 2019 47.53 47.57 46.64 46.92 26,446,248 -0.75(-1.58%)
Sep 23, 2019 47.34 47.80 47.28 47.67 12,004,683 +0.02(+0.03%)
Sep 20, 2019 47.65 47.84 47.42 47.66 25,928,482 +0.04(+0.08%)
Sep 19, 2019 48.03 48.13 47.47 47.62 18,203,482 -0.12(-0.26%)
Sep 18, 2019 47.63 47.93 47.41 47.74 15,074,834 -0.23(-0.48%)
Sep 17, 2019 48.68 48.70 47.65 47.97 34,349,232 -0.69(-1.43%)
Sep 16, 2019 49.04 49.05 48.09 48.67 39,806,860 +1.60(+3.39%)
Sep 13, 2019 47.01 47.32 46.81 47.07 18,246,226 +0.37(+0.79%)
Sep 12, 2019 46.40 47.04 46.02 46.70 24,731,638 -0.29(-0.62%)
Sep 11, 2019 47.21 47.58 46.74 46.99 29,520,660 +0.05(+0.10%)
Sep 10, 2019 46.69 47.63 46.59 46.95 33,371,156 +0.55(+1.18%)
Sep 09, 2019 45.86 46.51 45.77 46.40 32,125,014 +0.91(+2.00%)
Sep 06, 2019 45.16 45.55 44.91 45.49 15,875,248 +0.24(+0.53%)
Sep 05, 2019 45.09 45.75 45.02 45.25 18,865,200 +0.55(+1.24%)
Sep 04, 2019 44.70 44.89 44.57 44.70 14,521,356 +0.62(+1.40%)
Sep 03, 2019 43.58 44.17 43.45 44.08 18,120,750 -0.22(-0.49%)
Aug 30, 2019 44.47 44.85 44.04 44.30 16,897,758 +0.00(+0.00%)
Aug 29, 2019 44.00 44.48 43.95 44.30 16,001,577 +0.64(+1.47%)
Aug 28, 2019 43.26 43.87 43.05 43.66 20,367,290 +0.62(+1.43%)
Aug 27, 2019 43.54 43.72 42.81 43.04 15,355,296 -0.27(-0.62%)
Aug 26, 2019 43.50 43.73 43.13 43.31 14,022,574 +0.18(+0.43%)
Aug 23, 2019 44.09 44.51 42.88 43.13 31,673,286 -1.50(-3.35%)
Aug 22, 2019 44.98 45.15 44.60 44.62 12,136,633 -0.20(-0.45%)
Aug 21, 2019 45.00 45.08 44.66 44.82 15,619,751 +0.29(+0.64%)
Aug 20, 2019 44.70 44.75 44.37 44.54 12,355,419 -0.38(-0.84%)
Aug 19, 2019 44.56 45.08 44.47 44.91 18,012,808 +0.97(+2.21%)
Aug 16, 2019 43.60 44.07 43.46 43.94 27,833,944 +0.57(+1.31%)
Aug 15, 2019 43.41 43.62 42.90 43.37 18,561,202 -0.27(-0.62%)
Aug 14, 2019 44.45 44.56 43.57 43.64 30,681,528 -1.78(-3.92%)
Aug 13, 2019 44.81 45.85 44.57 45.42 18,681,856 +0.42(+0.92%)
Aug 12, 2019 45.44 45.51 44.80 45.01 22,988,142 -0.54(-1.18%)
Aug 09, 2019 46.09 46.19 45.35 45.55 18,936,160 -0.51(-1.10%)
Aug 08, 2019 45.07 46.08 44.86 46.05 30,191,874 +1.29(+2.87%)
Aug 07, 2019 44.28 44.98 44.05 44.77 32,183,360 -0.34(-0.75%)
Aug 06, 2019 45.28 45.54 44.62 45.11 22,054,608 -0.05(-0.12%)
Aug 05, 2019 45.68 45.81 44.84 45.16 35,779,356 -1.39(-2.98%)
Aug 02, 2019 47.42 47.70 46.07 46.55 28,157,826 -0.68(-1.44%)
Aug 01, 2019 47.79 48.01 46.92 47.23 32,686,834 -1.09(-2.26%)
Jul 31, 2019 48.47 48.89 47.92 48.32 19,824,650 -0.15(-0.32%)
Jul 30, 2019 47.74 48.59 47.65 48.47 14,014,745 +0.54(+1.13%)
Jul 29, 2019 48.09 48.13 47.58 47.93 10,748,980 -0.19(-0.40%)
Jul 26, 2019 48.37 48.38 47.92 48.13 12,526,787 -0.25(-0.51%)
Jul 25, 2019 49.11 49.18 48.23 48.37 13,066,610 -0.55(-1.13%)
Jul 24, 2019 48.66 49.24 48.61 48.93 12,855,384 +0.21(+0.43%)
Jul 23, 2019 48.59 48.85 48.44 48.72 9,432,030 +0.13(+0.27%)
Jul 22, 2019 48.55 48.75 48.20 48.59 10,178,155 +0.22(+0.46%)
Jul 19, 2019 48.19 48.52 47.97 48.37 12,930,860 +0.22(+0.46%)
Jul 18, 2019 47.90 48.14 47.62 48.14 16,551,616 +0.01(+0.02%)
Jul 17, 2019 48.65 48.81 48.10 48.13 17,730,196 -0.55(-1.14%)
Jul 16, 2019 49.11 49.20 48.49 48.69 13,735,960 -0.52(-1.06%)
Jul 15, 2019 49.75 49.78 49.11 49.21 12,377,714 -0.45(-0.90%)
Jul 12, 2019 49.48 49.83 49.48 49.66 10,486,308 +0.21(+0.42%)
Jul 11, 2019 49.50 49.51 49.14 49.45 16,455,201 +0.10(+0.20%)
Jul 10, 2019 49.04 49.52 48.71 49.35 15,269,373 +0.62(+1.28%)
Jul 09, 2019 48.61 48.76 48.29 48.73 9,715,776 +0.04(+0.08%)
Jul 08, 2019 48.54 48.96 48.40 48.69 11,196,290 +0.07(+0.14%)
Jul 05, 2019 48.37 48.67 48.27 48.62 9,554,630 +0.07(+0.14%)
Jul 03, 2019 48.43 48.59 48.13 48.55 9,066,732 +0.19(+0.40%)
Jul 02, 2019 49.10 49.10 48.14 48.36 15,698,406 -0.79(-1.60%)
Jul 01, 2019 49.71 49.87 49.02 49.14 19,351,776 +0.05(+0.09%)
Jun 28, 2019 48.65 49.14 48.65 49.10 22,538,952 +0.56(+1.16%)
Jun 27, 2019 48.90 49.04 48.44 48.54 13,765,934 -0.36(-0.74%)
Jun 26, 2019 48.64 49.27 48.52 48.90 18,590,454 +0.74(+1.54%)
Jun 25, 2019 48.51 48.56 48.10 48.16 15,422,150 -0.39(-0.79%)
Jun 24, 2019 48.97 49.11 48.47 48.54 13,490,645 -0.44(-0.90%)
Jun 21, 2019 48.71 49.16 48.71 48.98 21,223,962 +0.35(+0.72%)
Jun 20, 2019 48.34 48.71 48.29 48.63 33,985,252 +1.05(+2.22%)
Jun 19, 2019 47.56 47.85 47.33 47.58 11,558,675 -0.05(-0.11%)
Jun 18, 2019 47.29 47.91 47.20 47.63 22,551,454 +0.65(+1.38%)
Jun 17, 2019 46.49 47.11 46.35 46.98 11,516,880 +0.39(+0.84%)
Jun 14, 2019 47.01 47.02 46.48 46.59 10,366,097 -0.31(-0.65%)
Jun 13, 2019 46.89 47.11 46.34 46.90 15,964,683 +0.54(+1.17%)
Jun 12, 2019 46.71 46.82 46.21 46.36 18,090,834 -0.66(-1.41%)
Jun 11, 2019 47.34 47.49 47.00 47.02 12,469,292 +0.09(+0.20%)
Jun 10, 2019 47.04 47.35 46.86 46.93 12,880,826 +0.14(+0.29%)
Jun 07, 2019 46.72 47.08 46.61 46.79 20,655,198 +0.21(+0.46%)
Jun 06, 2019 45.82 46.75 45.82 46.58 42,417,288 +0.85(+1.85%)
Jun 05, 2019 46.33 46.35 45.45 45.73 20,796,690 -0.51(-1.11%)
Jun 04, 2019 45.88 46.35 45.76 46.24 19,305,612 +0.79(+1.73%)
Jun 03, 2019 45.19 45.68 45.12 45.45 23,601,740 +0.57(+1.28%)
May 31, 2019 45.06 45.47 44.88 44.88 28,674,900 -0.80(-1.76%)
May 30, 2019 46.20 46.28 45.54 45.68 19,869,012 -0.59(-1.27%)
May 29, 2019 45.93 46.30 45.65 46.27 20,667,500 -0.30(-0.64%)
May 28, 2019 47.09 47.17 46.50 46.57 15,248,840 -0.49(-1.04%)
May 24, 2019 47.26 47.44 46.65 47.06 13,295,197 +0.18(+0.37%)
May 23, 2019 47.70 47.74 46.60 46.88 27,199,574 -1.63(-3.35%)
May 22, 2019 48.97 49.09 48.35 48.51 12,619,149 -0.76(-1.55%)
May 21, 2019 48.91 49.41 48.85 49.27 24,067,106 +0.57(+1.16%)
May 20, 2019 48.69 48.94 48.61 48.71 10,719,291 +0.02(+0.05%)
May 17, 2019 48.85 49.12 48.62 48.68 13,822,118 -0.50(-1.01%)
May 16, 2019 49.04 49.36 49.04 49.18 12,277,982 +0.27(+0.55%)
May 15, 2019 48.39 49.02 48.26 48.91 13,215,369 +0.25(+0.52%)
May 14, 2019 48.33 49.07 48.29 48.66 12,100,563 +0.59(+1.22%)
May 13, 2019 48.47 48.70 47.84 48.07 18,423,736 -0.84(-1.72%)
May 10, 2019 48.68 49.04 48.00 48.91 17,120,874 +0.23(+0.47%)
May 09, 2019 48.46 48.87 48.05 48.68 18,868,518 +0.00(+0.00%)
May 08, 2019 48.66 49.09 48.55 48.68 12,863,437 +0.00(+0.00%)
May 07, 2019 48.53 48.72 48.06 48.68 19,726,104 -0.43(-0.87%)
May 06, 2019 48.69 49.27 48.65 49.11 26,638,874 +0.05(+0.09%)
May 03, 2019 49.07 49.45 48.96 49.07 25,697,220 +0.45(+0.93%)
May 02, 2019 49.17 49.46 48.59 48.62 36,704,960 -0.86(-1.74%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.