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

Semiconductor Bear -3X Direxion (NY: SOXS )

29.69 +0.48 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 49.18 53.20 46.13 52.92 11,020,780 +6.15(+13.16%)
Apr 28, 2022 52.80 54.95 44.96 46.76 11,516,650 -9.44(-16.80%)
Apr 27, 2022 57.37 57.45 52.07 56.20 8,339,867 +1.00(+1.81%)
Apr 26, 2022 50.68 55.36 50.37 55.20 11,727,219 +6.34(+12.98%)
Apr 25, 2022 52.48 53.14 48.67 48.86 9,343,232 -2.60(-5.05%)
Apr 22, 2022 48.78 51.65 47.57 51.46 7,815,969 +3.16(+6.55%)
Apr 21, 2022 42.93 48.91 41.41 48.30 10,341,492 +3.67(+8.22%)
Apr 20, 2022 42.17 45.07 41.04 44.63 7,889,624 +0.38(+0.85%)
Apr 19, 2022 48.00 48.73 44.02 44.25 7,199,484 -3.04(-6.43%)
Apr 18, 2022 50.83 51.01 46.07 47.29 8,899,772 -2.82(-5.63%)
Apr 14, 2022 45.40 50.24 45.32 50.11 6,897,425 +4.05(+8.78%)
Apr 13, 2022 48.60 49.41 45.22 46.07 7,087,539 -3.59(-7.24%)
Apr 12, 2022 46.17 50.25 44.75 49.66 10,074,624 +0.57(+1.17%)
Apr 11, 2022 48.35 49.37 47.10 49.09 7,689,331 +2.90(+6.28%)
Apr 08, 2022 44.06 46.41 43.95 46.19 10,560,086 +3.09(+7.16%)
Apr 07, 2022 43.48 45.72 41.78 43.10 11,155,380 -0.05(-0.11%)
Apr 06, 2022 42.89 44.27 41.11 43.15 14,621,296 +2.81(+6.98%)
Apr 05, 2022 36.31 40.54 36.15 40.34 11,776,944 +4.87(+13.72%)
Apr 04, 2022 36.87 37.33 35.22 35.47 5,852,546 -1.75(-4.70%)
Apr 01, 2022 34.69 38.74 34.40 37.22 15,462,357 +1.99(+5.64%)
Mar 31, 2022 33.06 35.40 32.51 35.23 13,199,967 +2.30(+6.97%)
Mar 30, 2022 30.77 33.39 30.41 32.94 10,841,939 +2.85(+9.48%)
Mar 29, 2022 30.70 32.03 29.86 30.09 13,271,292 -2.16(-6.71%)
Mar 28, 2022 33.74 35.01 32.25 32.25 13,641,595 -0.59(-1.81%)
Mar 25, 2022 32.84 34.73 32.56 32.84 7,897,987 -0.09(-0.29%)
Mar 24, 2022 37.46 37.93 32.84 32.94 9,001,583 -5.65(-14.63%)
Mar 23, 2022 36.98 38.68 35.57 38.58 8,470,954 +2.63(+7.33%)
Mar 22, 2022 36.51 36.89 34.63 35.95 6,786,812 -0.56(-1.55%)
Mar 21, 2022 36.61 38.49 35.67 36.51 9,189,571 +0.19(+0.52%)
Mar 18, 2022 39.34 40.18 35.86 36.33 7,232,533 -2.45(-6.31%)
Mar 17, 2022 40.47 41.60 38.68 38.77 6,164,149 -0.94(-2.37%)
Mar 16, 2022 44.42 45.74 39.62 39.71 10,530,219 -6.96(-14.92%)
Mar 15, 2022 52.04 53.36 46.21 46.68 6,432,997 -6.96(-12.98%)
Mar 14, 2022 49.50 54.68 48.84 53.64 6,700,831 +4.52(+9.20%)
Mar 11, 2022 44.14 49.41 43.85 49.13 5,806,448 +2.92(+6.31%)
Mar 10, 2022 45.93 48.73 46.21 6,778,251 +2.64(+6.05%)
Mar 09, 2022 44.89 46.49 42.40 43.57 7,001,126 -6.12(-12.31%)
Mar 08, 2022 51.76 54.40 43.85 49.69 9,675,555 -2.92(-5.55%)
Mar 07, 2022 45.36 52.80 44.56 52.61 5,384,049 +6.96(+15.26%)
Mar 04, 2022 43.85 47.34 42.63 45.64 6,416,241 +3.11(+7.30%)
Mar 03, 2022 39.24 43.29 39.24 42.54 7,287,983 +2.54(+6.35%)
Mar 02, 2022 43.38 43.57 39.15 40.00 5,644,680 -4.33(-9.77%)
Mar 01, 2022 40.37 45.60 39.76 44.33 6,538,415 +4.14(+10.30%)
Feb 28, 2022 40.75 42.35 38.87 40.18 7,933,922 +0.75(+1.91%)
Feb 25, 2022 41.13 41.97 39.34 39.43 7,172,898 -1.98(-4.77%)
Feb 24, 2022 51.67 52.23 41.13 41.41 9,498,009 -5.18(-11.11%)
Feb 23, 2022 41.88 46.87 40.47 46.58 8,508,806 +3.20(+7.38%)
Feb 22, 2022 43.95 45.45 40.28 43.38 10,036,117 +1.04(+2.44%)
Feb 18, 2022 42.35 0 +1.13(+2.74%)
Feb 17, 2022 38.58 41.41 38.40 41.22 8,132,345 +4.14(+11.17%)
Feb 16, 2022 38.30 39.43 36.70 37.08 6,776,504 +0.09(+0.25%)
Feb 15, 2022 41.69 41.88 36.98 36.98 7,562,306 -7.53(-16.91%)
Feb 14, 2022 44.14 46.30 41.78 44.51 6,428,944 +0.00(+0.00%)
Feb 11, 2022 38.49 45.45 37.64 44.51 8,267,127 +5.65(+14.53%)
Feb 10, 2022 37.93 39.34 34.73 38.87 9,386,970 +3.29(+9.26%)
Feb 09, 2022 37.83 39.24 35.39 35.57 6,033,324 -3.95(-10.00%)
Feb 08, 2022 43.10 43.24 38.96 39.53 6,316,696 -2.82(-6.67%)
Feb 07, 2022 42.07 43.01 40.42 42.35 5,065,295 +0.00(+0.00%)
Feb 04, 2022 44.04 45.55 41.22 42.35 5,945,655 -0.85(-1.96%)
Feb 03, 2022 41.13 43.67 43.20 6,977,868 +5.08(+13.33%)
Feb 02, 2022 38.87 40.66 38.02 38.11 8,737,058 -3.01(-7.32%)
Feb 01, 2022 41.31 44.61 40.94 41.13 6,847,695 -1.32(-3.10%)
Jan 31, 2022 49.88 42.35 42.44 5,623,387 -8.38(-16.48%)
Jan 28, 2022 54.30 58.63 50.72 50.82 6,101,495 -3.01(-5.59%)
Jan 27, 2022 45.74 54.28 45.74 53.83 5,815,234 +6.59(+13.94%)
Jan 26, 2022 45.55 49.50 41.22 47.24 7,680,316 -2.64(-5.28%)
Jan 25, 2022 48.37 50.58 47.10 49.88 6,163,887 +5.36(+12.05%)
Jan 24, 2022 49.69 54.02 44.51 44.51 8,131,354 -2.07(-4.44%)
Jan 21, 2022 44.80 46.77 41.31 46.58 7,594,342 +2.26(+5.10%)
Jan 20, 2022 39.34 44.42 38.49 44.33 6,644,352 +3.95(+9.79%)
Jan 19, 2022 36.33 40.47 35.48 40.37 6,613,970 +3.39(+9.16%)
Jan 18, 2022 34.44 37.36 34.35 36.98 5,319,280 +4.23(+12.93%)
Jan 14, 2022 32.75 0 -2.45(-6.95%)
Jan 13, 2022 31.53 35.57 30.68 35.20 5,771,501 +2.26(+6.86%)
Jan 12, 2022 32.75 34.07 32.00 32.94 4,133,960 -0.66(-1.96%)
Jan 11, 2022 36.23 36.89 33.60 33.60 3,326,323 -1.98(-5.56%)
Jan 10, 2022 36.98 39.43 35.48 35.57 5,672,688 -0.19(-0.53%)
Jan 07, 2022 33.13 36.14 32.66 35.76 3,348,528 +2.92(+8.88%)
Jan 06, 2022 33.88 34.91 32.47 32.84 3,615,590 -0.85(-2.51%)
Jan 05, 2022 31.43 33.79 30.49 33.69 4,027,043 +3.01(+9.82%)
Jan 04, 2022 30.02 32.84 29.36 30.68 3,681,094 +0.38(+1.24%)
Jan 03, 2022 31.71 32.00 30.30 30.30 2,277,198 -1.88(-5.85%)
Dec 31, 2021 32.00 32.28 31.24 32.19 1,695,965 +0.00(+0.00%)
Dec 30, 2021 31.06 32.26 30.77 32.19 1,633,581 +1.13(+3.64%)
Dec 29, 2021 31.24 31.53 30.32 31.06 1,267,235 +0.00(+0.00%)
Dec 28, 2021 29.64 31.53 29.64 31.06 2,972,103 +0.94(+3.13%)
Dec 27, 2021 32.47 32.47 30.11 30.11 2,532,691 -2.64(-8.05%)
Dec 23, 2021 33.69 33.69 32.19 32.75 2,384,930 -1.32(-3.87%)
Dec 22, 2021 35.53 35.95 34.07 34.07 1,521,421 -0.94(-2.69%)
Dec 21, 2021 36.51 38.11 34.82 35.01 2,152,146 -3.86(-9.93%)
Dec 20, 2021 39.81 40.37 38.21 38.87 2,245,927 +0.85(+2.23%)
Dec 17, 2021 39.15 39.43 36.33 38.02 3,158,555 -0.09(-0.25%)
Dec 16, 2021 33.22 38.54 32.99 38.11 2,924,155 +4.61(+13.76%)
Dec 15, 2021 37.27 39.06 33.50 33.50 2,884,344 -4.05(-10.78%)
Dec 14, 2021 38.49 39.15 37.08 37.55 3,855,897 +0.38(+1.01%)
Dec 13, 2021 34.16 37.36 33.97 37.17 2,615,498 +2.73(+7.92%)
Dec 10, 2021 33.50 35.81 32.94 34.44 2,468,751 -0.94(-2.66%)
Dec 09, 2021 33.79 35.57 32.75 35.39 2,939,036 +2.26(+6.82%)
Dec 08, 2021 33.03 34.23 32.94 33.13 2,378,545 +0.56(+1.73%)
Dec 07, 2021 35.76 35.77 32.28 32.56 4,845,149 -5.74(-14.99%)
Dec 06, 2021 38.68 41.93 37.93 38.30 3,911,197 +0.09(+0.25%)
Dec 03, 2021 36.33 39.53 35.10 38.21 3,456,885 +0.28(+0.74%)
Dec 02, 2021 39.15 40.09 37.08 37.93 3,576,864 +0.00(+0.00%)
Dec 01, 2021 35.67 38.11 33.50 37.93 4,053,036 +0.85(+2.28%)
Nov 30, 2021 35.76 38.11 34.82 37.08 2,946,309 +1.98(+5.63%)
Nov 29, 2021 38.21 38.68 35.10 35.10 2,600,385 -4.89(-12.24%)
Nov 26, 2021 39.06 40.84 37.93 40.00 2,219,936 +3.01(+8.14%)
Nov 24, 2021 39.15 40.28 36.89 36.98 2,189,795 -1.13(-2.96%)
Nov 23, 2021 38.11 40.18 37.08 38.11 3,283,653 +0.28(+0.75%)
Nov 22, 2021 35.48 37.93 34.07 37.83 3,052,515 +1.69(+4.69%)
Nov 19, 2021 36.61 37.08 35.48 36.14 1,872,096 -0.47(-1.29%)
Nov 18, 2021 36.51 36.86 36.51 36.61 2,281,467 -1.88(-4.89%)
Nov 17, 2021 37.64 39.06 37.64 38.49 1,638,156 +0.75(+1.99%)
Nov 16, 2021 40.09 40.18 37.46 37.74 1,940,858 -1.60(-4.07%)
Nov 15, 2021 38.68 40.66 38.40 39.34 1,598,250 -0.09(-0.24%)
Nov 12, 2021 40.00 40.84 38.77 39.43 1,903,924 -1.13(-2.78%)
Nov 11, 2021 41.13 42.16 40.28 40.56 2,389,317 -0.56(-1.37%)
Nov 10, 2021 42.07 41.13 3,778,842 +1.32(+3.31%)
Nov 09, 2021 38.68 41.13 38.49 39.81 3,434,716 +0.00(+0.00%)
Nov 08, 2021 40.84 41.19 38.96 39.81 2,835,768 -1.79(-4.30%)
Nov 05, 2021 42.07 42.82 40.56 41.60 3,027,794 -1.51(-3.49%)
Nov 04, 2021 46.21 46.96 42.35 43.10 3,199,954 -4.71(-9.84%)
Nov 03, 2021 49.41 49.88 47.53 47.81 1,334,338 -1.88(-3.79%)
Nov 02, 2021 51.67 51.67 49.50 49.69 1,418,591 -1.88(-3.65%)
Nov 01, 2021 54.02 53.43 51.38 51.57 1,276,776 -2.54(-4.70%)
Oct 29, 2021 56.18 56.42 54.02 54.11 1,309,459 -0.56(-1.03%)
Oct 28, 2021 56.47 56.75 54.68 54.68 1,650,245 -4.23(-7.19%)
Oct 27, 2021 58.63 59.38 56.77 58.91 1,177,287 +1.32(+2.29%)
Oct 26, 2021 56.28 57.59 1,465,768 -0.09(-0.16%)
Oct 25, 2021 58.16 58.71 56.65 57.69 834,464 -1.22(-2.08%)
Oct 22, 2021 57.97 59.19 56.09 58.91 1,126,971 +1.98(+3.47%)
Oct 21, 2021 60.04 60.04 56.75 56.94 970,155 -1.98(-3.35%)
Oct 20, 2021 59.01 59.57 58.14 58.91 784,531 +0.38(+0.64%)
Oct 19, 2021 60.32 61.17 58.44 58.54 866,920 -2.07(-3.42%)
Oct 18, 2021 63.43 64.37 60.61 60.61 824,989 -1.51(-2.42%)
Oct 15, 2021 62.11 63.15 61.55 62.11 889,028 -1.41(-2.22%)
Oct 14, 2021 65.88 66.72 63.52 63.52 1,369,922 -6.21(-8.91%)
Oct 13, 2021 69.83 70.65 68.61 69.73 966,364 -1.22(-1.72%)
Oct 12, 2021 67.10 72.09 67.01 70.96 1,391,669 +2.35(+3.43%)
Oct 11, 2021 68.32 68.70 65.22 68.61 753,632 +1.60(+2.39%)
Oct 08, 2021 64.46 67.46 64.28 67.01 870,351 +1.79(+2.74%)
Oct 07, 2021 65.03 65.50 62.49 65.22 1,179,038 -2.54(-3.75%)
Oct 06, 2021 70.58 71.43 67.48 67.76 1,357,491 -0.66(-0.96%)
Oct 05, 2021 70.39 71.05 66.91 68.42 1,341,082 -3.29(-4.59%)
Oct 04, 2021 67.76 72.29 67.48 71.71 1,579,703 +5.08(+7.63%)
Oct 01, 2021 65.69 69.83 65.41 66.63 1,116,685 +0.00(+0.00%)
Sep 30, 2021 65.03 66.54 63.48 66.63 1,375,750 +0.00(+0.00%)
Sep 29, 2021 63.24 66.99 62.58 66.63 1,546,612 +3.20(+5.04%)
Sep 28, 2021 59.76 63.62 59.10 63.43 2,132,911 +6.68(+11.77%)
Sep 27, 2021 58.25 59.34 56.23 56.75 1,146,028 +0.19(+0.33%)
Sep 24, 2021 57.78 57.88 56.18 56.56 916,611 +0.28(+0.50%)
Sep 23, 2021 57.88 58.49 55.81 56.28 1,197,937 -2.35(-4.01%)
Sep 22, 2021 61.17 61.83 58.25 58.63 1,454,568 -3.86(-6.17%)
Sep 21, 2021 61.74 64.32 61.17 62.49 1,287,572 -0.66(-1.04%)
Sep 20, 2021 62.30 65.69 61.83 63.15 2,004,097 +4.42(+7.53%)
Sep 17, 2021 56.56 59.57 56.47 58.72 1,591,539 +2.54(+4.52%)
Sep 16, 2021 57.59 58.44 55.52 56.18 1,525,696 -0.47(-0.83%)
Sep 15, 2021 57.31 58.82 56.47 56.65 1,174,282 -0.66(-1.15%)
Sep 14, 2021 57.03 58.35 56.09 57.31 1,755,861 -0.28(-0.49%)
Sep 13, 2021 57.41 59.95 57.12 57.59 1,511,863 -1.51(-2.55%)
Sep 10, 2021 59.29 59.29 56.37 59.10 2,306,331 -1.51(-2.48%)
Sep 09, 2021 61.45 61.45 59.50 60.61 840,163 -0.66(-1.08%)
Sep 08, 2021 60.04 62.87 59.57 61.27 1,277,100 +2.16(+3.66%)
Sep 07, 2021 58.44 60.13 58.35 59.10 555,997 +0.66(+1.13%)
Sep 03, 2021 59.85 60.14 57.69 58.44 811,845 -1.32(-2.20%)
Sep 02, 2021 59.67 60.47 59.10 59.76 649,996 -0.47(-0.78%)
Sep 01, 2021 58.54 60.32 58.35 60.23 746,943 +0.94(+1.59%)
Aug 31, 2021 57.97 60.79 57.78 59.29 1,166,630 +1.32(+2.27%)
Aug 30, 2021 57.69 58.72 56.37 57.97 974,485 -0.56(-0.96%)
Aug 27, 2021 61.83 62.11 58.16 58.54 1,056,452 -3.58(-5.76%)
Aug 26, 2021 62.58 63.52 61.27 62.11 698,281 -0.09(-0.15%)
Aug 25, 2021 62.96 63.05 60.70 62.21 744,721 -1.32(-2.07%)
Aug 24, 2021 63.15 64.09 62.58 63.52 481,926 -0.28(-0.44%)
Aug 23, 2021 67.29 67.29 63.34 63.81 852,051 -5.46(-7.88%)
Aug 20, 2021 70.30 71.90 68.89 69.26 696,658 -1.60(-2.26%)
Aug 19, 2021 73.41 75.29 69.55 70.86 1,610,318 -1.79(-2.46%)
Aug 18, 2021 69.64 72.75 68.70 72.65 889,321 +3.20(+4.61%)
Aug 17, 2021 67.19 71.24 67.19 69.45 1,375,958 +3.76(+5.73%)
Aug 16, 2021 65.78 67.19 65.03 65.69 660,441 +0.75(+1.16%)
Aug 13, 2021 66.25 66.82 64.75 64.94 536,680 -1.32(-1.99%)
Aug 12, 2021 64.94 67.85 64.94 66.25 760,461 +2.16(+3.38%)
Aug 11, 2021 62.68 66.54 62.68 64.09 939,481 +0.56(+0.89%)
Aug 10, 2021 60.98 64.84 60.79 63.52 797,096 +2.07(+3.37%)
Aug 09, 2021 60.23 62.21 59.95 61.45 620,315 +0.75(+1.24%)
Aug 06, 2021 61.08 61.35 59.95 60.70 673,657 +0.66(+1.10%)
Aug 05, 2021 59.01 60.98 58.82 60.04 946,584 +0.28(+0.47%)
Aug 04, 2021 61.83 61.83 58.83 59.76 1,648,829 -2.07(-3.35%)
Aug 03, 2021 62.77 65.03 61.74 61.83 1,310,728 -1.13(-1.79%)
Aug 02, 2021 62.96 63.33 60.42 62.96 1,436,611 -1.22(-1.91%)
Jul 30, 2021 67.38 67.48 63.81 64.18 1,321,858 -1.41(-2.15%)
Jul 29, 2021 69.26 69.26 65.03 65.59 1,412,408 -3.67(-5.30%)
Jul 28, 2021 72.37 73.31 68.61 69.26 1,070,837 -3.86(-5.28%)
Jul 27, 2021 70.11 77.26 70.11 73.12 1,291,370 +3.76(+5.43%)
Jul 26, 2021 70.21 70.63 68.62 69.36 516,987 +0.28(+0.41%)
Jul 23, 2021 69.26 71.85 68.89 69.08 584,392 -1.60(-2.26%)
Jul 22, 2021 70.21 71.90 69.08 70.68 699,356 +1.98(+2.88%)
Jul 21, 2021 74.91 75.10 68.70 68.70 1,112,559 -6.96(-9.20%)
Jul 20, 2021 78.30 80.93 74.06 75.66 1,166,340 -3.39(-4.29%)
Jul 19, 2021 82.53 83.47 78.59 79.05 1,667,812 -0.09(-0.12%)
Jul 16, 2021 72.84 79.33 72.09 79.15 1,255,525 +5.08(+6.86%)
Jul 15, 2021 70.11 75.56 70.11 74.06 1,128,040 +4.42(+6.35%)
Jul 14, 2021 67.38 70.02 65.31 69.64 1,227,211 +0.75(+1.09%)
Jul 13, 2021 68.51 69.59 67.66 68.89 699,775 +1.13(+1.67%)
Jul 12, 2021 69.64 70.25 67.66 67.76 532,521 -2.54(-3.61%)
Jul 09, 2021 73.41 75.01 70.02 70.30 644,001 -3.76(-5.08%)
Jul 08, 2021 76.23 77.55 73.03 74.06 1,032,767 +2.54(+3.55%)
Jul 07, 2021 67.38 72.46 67.19 71.52 750,453 +2.82(+4.11%)
Jul 06, 2021 67.57 71.33 66.91 68.70 883,774 +0.47(+0.69%)
Jul 02, 2021 67.76 69.92 67.57 68.23 512,784 -1.32(-1.89%)
Jul 01, 2021 67.29 70.11 66.82 69.55 754,300 +3.01(+4.53%)
Jun 30, 2021 66.72 67.85 66.26 66.54 697,438 +0.19(+0.28%)
Jun 29, 2021 68.42 69.17 66.35 66.35 838,316 -1.69(-2.49%)
Jun 28, 2021 71.99 71.99 67.19 68.04 1,102,462 -5.46(-7.43%)
Jun 25, 2021 72.65 73.97 71.62 73.50 556,487 +0.66(+0.90%)
Jun 24, 2021 74.82 74.91 72.37 72.84 862,213 -4.05(-5.26%)
Jun 23, 2021 77.64 77.64 75.48 76.89 436,257 -0.66(-0.85%)
Jun 22, 2021 79.05 80.09 77.17 77.55 696,840 -1.04(-1.32%)
Jun 21, 2021 79.62 81.83 78.49 78.58 994,975 -1.60(-2.00%)
Jun 18, 2021 76.61 81.40 76.13 80.18 1,067,049 +5.27(+7.04%)
Jun 17, 2021 78.11 78.11 73.12 74.91 976,691 -2.07(-2.69%)
Jun 16, 2021 74.44 79.05 73.78 76.98 985,612 +1.51(+1.99%)
Jun 15, 2021 74.16 75.95 72.65 75.48 765,021 +1.98(+2.69%)
Jun 14, 2021 76.32 77.53 73.41 73.50 883,729 -3.29(-4.29%)
Jun 11, 2021 77.26 78.49 76.61 76.79 479,129 -0.85(-1.09%)
Jun 10, 2021 80.18 80.79 76.79 77.64 974,807 -2.82(-3.51%)
Jun 09, 2021 78.30 80.65 77.97 80.46 487,338 +1.04(+1.30%)
Jun 08, 2021 76.13 81.22 75.85 79.43 792,496 +1.41(+1.81%)
Jun 07, 2021 77.36 79.46 76.98 78.02 861,786 +1.51(+1.97%)
Jun 04, 2021 79.90 80.09 75.85 76.51 1,220,131 -5.74(-6.98%)
Jun 03, 2021 80.93 83.47 79.90 82.25 1,246,357 +4.05(+5.17%)
Jun 02, 2021 79.71 80.75 77.36 78.20 773,032 -1.88(-2.35%)
Jun 01, 2021 77.64 81.12 75.48 80.09 1,022,822 +0.94(+1.19%)
May 28, 2021 80.46 80.93 78.02 79.15 651,706 -1.88(-2.32%)
May 27, 2021 82.91 83.47 80.17 81.03 749,612 -1.51(-1.82%)
May 26, 2021 82.72 84.79 81.40 82.53 727,602 -0.85(-1.02%)
May 25, 2021 82.16 84.61 81.22 83.38 1,261,545 -0.75(-0.89%)
May 24, 2021 88.09 88.37 82.44 84.13 904,783 -6.12(-6.78%)
May 21, 2021 87.43 91.19 87.33 90.25 1,126,429 +1.13(+1.27%)
May 20, 2021 94.77 95.05 88.09 89.12 1,047,166 -7.72(-7.97%)
May 19, 2021 109.07 110.01 96.56 96.84 1,481,852 -6.31(-6.11%)
May 18, 2021 98.34 103.24 97.17 103.14 635,498 +2.82(+2.81%)
May 17, 2021 100.98 105.45 100.32 100.32 1,089,589 +2.26(+2.30%)
May 14, 2021 103.14 106.53 95.05 98.06 1,136,737 -9.41(-8.76%)
May 13, 2021 106.81 111.61 102.72 107.47 1,456,918 -5.55(-4.91%)
May 12, 2021 106.25 113.64 104.84 113.03 1,916,898 +12.80(+12.77%)
May 11, 2021 109.73 110.86 99.33 100.23 1,707,471 -1.04(-1.02%)
May 10, 2021 90.91 101.26 90.91 101.26 876,795 +12.33(+13.86%)
May 07, 2021 89.78 91.38 87.05 88.93 647,132 -4.14(-4.45%)
May 06, 2021 95.80 98.96 92.70 93.07 834,598 -2.35(-2.47%)
May 05, 2021 93.45 97.31 91.47 95.43 856,498 -1.60(-1.65%)
May 04, 2021 95.90 102.02 95.62 97.03 1,180,467 +4.33(+4.67%)
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.