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:

Hecla Mining Company (NY: HL )

6.490 -0.280 (-4.14%)
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 28, 2006 5.795 6.112 5.777 6.028 2,718,607 +0.31(+5.37%)
Apr 27, 2006 5.711 5.944 5.665 5.721 2,086,233 -0.15(-2.54%)
Apr 26, 2006 5.972 6.019 5.795 5.870 2,520,373 -0.06(-0.94%)
Apr 25, 2006 6.205 6.336 5.898 5.926 3,231,633 -0.15(-2.45%)
Apr 24, 2006 6.261 6.261 5.944 6.075 2,378,486 -0.19(-2.98%)
Apr 21, 2006 6.112 6.354 6.056 6.261 3,520,237 +0.23(+3.86%)
Apr 20, 2006 6.429 6.476 5.833 6.028 4,720,374 -0.51(-7.83%)
Apr 19, 2006 6.326 6.606 6.159 6.541 3,428,043 +0.23(+3.69%)
Apr 18, 2006 6.317 6.373 6.205 6.308 2,487,209 +0.13(+2.11%)
Apr 17, 2006 6.168 6.252 6.103 6.177 2,769,910 +0.13(+2.16%)
Apr 13, 2006 5.963 6.056 5.795 6.047 1,239,633 +0.08(+1.41%)
Apr 12, 2006 5.711 5.991 5.711 5.963 1,710,479 +0.27(+4.75%)
Apr 11, 2006 6.028 6.168 5.693 5.693 3,172,066 -0.37(-6.14%)
Apr 10, 2006 6.373 6.382 6.056 6.066 2,362,280 -0.11(-1.81%)
Apr 07, 2006 6.354 6.401 6.056 6.177 2,032,140 -0.17(-2.64%)
Apr 06, 2006 6.289 6.457 6.121 6.345 2,317,202 +0.15(+2.41%)
Apr 05, 2006 5.851 6.233 5.851 6.196 2,890,975 +0.34(+5.89%)
Apr 04, 2006 5.833 5.935 5.749 5.851 3,643,234 -0.08(-1.41%)
Apr 03, 2006 6.243 6.252 5.861 5.935 3,420,208 -0.22(-3.63%)
Mar 31, 2006 6.149 6.168 5.926 6.159 3,400,781 -0.08(-1.34%)
Mar 30, 2006 6.336 6.420 6.149 6.243 4,927,838 +0.01(+0.15%)
Mar 29, 2006 5.870 6.289 5.777 6.233 5,040,103 +0.37(+6.36%)
Mar 28, 2006 6.000 6.038 5.833 5.861 3,424,286 -0.13(-2.18%)
Mar 27, 2006 5.861 5.991 5.367 5.991 5,428,736 +0.31(+5.41%)
Mar 24, 2006 5.339 5.684 5.329 5.684 6,316,013 +0.44(+8.35%)
Mar 23, 2006 4.854 5.339 4.845 5.246 3,522,598 +0.32(+6.43%)
Mar 22, 2006 4.817 4.985 4.780 4.929 1,614,958 +0.17(+3.52%)
Mar 21, 2006 4.752 5.069 4.696 4.761 3,447,147 +0.01(+0.20%)
Mar 20, 2006 4.798 4.910 4.705 4.752 1,496,146 -0.03(-0.58%)
Mar 17, 2006 4.892 5.013 4.770 4.780 2,735,672 -0.11(-2.29%)
Mar 16, 2006 5.013 5.013 4.808 4.892 1,915,153 -0.12(-2.42%)
Mar 15, 2006 4.975 5.013 4.873 5.013 2,359,489 +0.20(+4.06%)
Mar 14, 2006 4.687 4.882 4.677 4.817 1,553,352 +0.13(+2.78%)
Mar 13, 2006 4.789 4.836 4.659 4.687 1,506,128 -0.07(-1.37%)
Mar 10, 2006 4.491 4.761 4.482 4.752 2,077,647 +0.18(+3.87%)
Mar 09, 2006 4.603 4.724 4.565 4.575 3,091,141 +0.12(+2.72%)
Mar 08, 2006 4.519 4.575 4.258 4.454 7,042,406 -0.20(-4.40%)
Mar 07, 2006 5.087 5.087 4.631 4.659 5,982,117 -0.47(-9.09%)
Mar 06, 2006 5.479 5.590 5.041 5.125 4,255,002 -0.22(-4.18%)
Mar 03, 2006 5.143 5.460 5.125 5.348 6,166,935 +0.34(+6.69%)
Mar 02, 2006 4.593 5.078 4.519 5.013 6,152,983 +0.45(+9.80%)
Mar 01, 2006 4.677 4.687 4.556 4.565 1,941,126 -0.07(-1.61%)
Feb 28, 2006 4.640 4.761 4.584 4.640 1,783,999 +0.00(+0.00%)
Feb 27, 2006 4.770 4.798 4.640 4.640 1,587,053 -0.22(-4.60%)
Feb 24, 2006 4.742 4.892 4.742 4.864 1,798,703 +0.16(+3.37%)
Feb 23, 2006 4.929 4.929 4.696 4.705 1,517,612 -0.13(-2.70%)
Feb 22, 2006 4.752 4.854 4.752 4.836 1,907,962 +0.12(+2.57%)
Feb 21, 2006 4.528 4.752 4.528 4.715 2,052,854 +0.25(+5.64%)
Feb 17, 2006 4.519 4.621 4.444 4.463 2,518,441 +0.04(+0.84%)
Feb 16, 2006 4.407 4.593 4.379 4.426 2,831,731 +0.00(+0.00%)
Feb 15, 2006 4.957 5.003 4.388 4.426 5,917,077 -0.53(-10.71%)
Feb 14, 2006 4.985 4.985 4.724 4.957 1,774,876 +0.13(+2.70%)
Feb 13, 2006 4.752 4.882 4.696 4.826 2,152,991 -0.07(-1.33%)
Feb 10, 2006 4.845 4.929 4.715 4.892 2,182,721 +0.00(+0.00%)
Feb 09, 2006 4.854 4.975 4.826 4.892 2,130,237 +0.14(+2.94%)
Feb 08, 2006 4.929 4.929 4.715 4.752 3,098,010 +0.01(+0.20%)
Feb 07, 2006 4.845 4.901 4.677 4.742 3,607,494 -0.23(-4.68%)
Feb 06, 2006 4.864 5.022 4.854 4.975 2,286,936 +0.18(+3.69%)
Feb 03, 2006 4.938 4.966 4.733 4.798 3,107,562 -0.14(-2.83%)
Feb 02, 2006 4.929 5.190 4.724 4.938 3,304,079 +0.03(+0.57%)
Feb 01, 2006 4.938 4.966 4.575 4.910 2,307,757 -0.01(-0.19%)
Jan 31, 2006 5.162 5.199 3.997 4.920 4,245,879 -0.11(-2.22%)
Jan 30, 2006 4.845 5.106 4.817 5.031 2,594,644 +0.26(+5.47%)
Jan 27, 2006 4.715 4.882 4.705 4.770 3,447,684 +0.09(+1.99%)
Jan 26, 2006 4.155 4.705 4.072 4.677 5,531,985 +0.56(+13.57%)
Jan 25, 2006 3.913 4.118 3.913 4.118 2,818,959 +0.29(+7.54%)
Jan 24, 2006 3.811 3.839 3.746 3.829 973,139 +0.03(+0.74%)
Jan 23, 2006 3.904 3.913 3.746 3.801 1,070,807 -0.03(-0.73%)
Jan 20, 2006 4.034 4.072 3.773 3.829 1,425,417 -0.11(-2.84%)
Jan 19, 2006 3.867 3.997 3.867 3.941 1,233,515 +0.21(+5.75%)
Jan 18, 2006 3.932 3.960 3.662 3.727 1,855,693 -0.22(-5.66%)
Jan 17, 2006 4.100 4.137 3.941 3.951 1,455,469 -0.15(-3.64%)
Jan 13, 2006 3.876 4.100 3.857 4.100 1,315,728 +0.22(+5.77%)
Jan 12, 2006 3.960 3.960 3.857 3.876 1,008,235 -0.08(-2.12%)
Jan 11, 2006 3.997 4.053 3.811 3.960 1,484,769 -0.04(-0.93%)
Jan 10, 2006 3.969 4.062 3.941 3.997 791,648 -0.04(-0.92%)
Jan 09, 2006 3.988 4.128 3.960 4.034 1,599,073 +0.03(+0.70%)
Jan 06, 2006 4.081 4.081 3.923 4.006 1,991,034 +0.10(+2.63%)
Jan 05, 2006 3.913 3.913 3.746 3.904 2,276,096 -0.08(-2.10%)
Jan 04, 2006 4.090 4.193 3.867 3.988 2,946,142 -0.10(-2.51%)
Jan 03, 2006 3.923 4.137 3.913 4.090 2,787,082 +0.31(+8.13%)
Dec 30, 2005 3.960 3.978 3.699 3.783 2,227,584 -0.20(-5.14%)
Dec 29, 2005 3.867 4.006 3.746 3.988 2,846,542 +0.12(+3.13%)
Dec 28, 2005 3.652 3.867 3.652 3.867 2,716,031 +0.32(+8.92%)
Dec 27, 2005 3.727 3.755 3.503 3.550 1,619,143 -0.16(-4.27%)
Dec 23, 2005 3.615 3.764 3.531 3.708 1,708,011 +0.09(+2.58%)
Dec 22, 2005 3.280 3.643 3.280 3.615 2,140,970 +0.40(+12.46%)
Dec 21, 2005 3.205 3.252 3.159 3.214 1,291,472 +0.06(+1.77%)
Dec 20, 2005 3.298 3.326 3.149 3.159 992,136 -0.15(-4.51%)
Dec 19, 2005 3.401 3.475 3.308 3.308 1,636,853 -0.07(-1.93%)
Dec 16, 2005 3.261 3.373 3.205 3.373 2,189,804 +0.15(+4.62%)
Dec 15, 2005 3.242 3.308 3.159 3.224 2,113,924 +0.07(+2.37%)
Dec 14, 2005 3.364 3.466 3.112 3.149 3,198,254 -0.27(-7.90%)
Dec 13, 2005 3.438 3.541 3.401 3.419 1,414,040 -0.09(-2.65%)
Dec 12, 2005 3.662 3.811 3.447 3.513 3,486,965 -0.04(-1.05%)
Dec 09, 2005 3.690 3.746 3.522 3.550 2,498,371 -0.09(-2.56%)
Dec 08, 2005 3.624 3.680 3.569 3.643 1,427,564 +0.05(+1.30%)
Dec 07, 2005 3.531 3.680 3.531 3.596 1,803,747 +0.11(+3.21%)
Dec 06, 2005 3.401 3.494 3.308 3.485 1,509,562 +0.09(+2.75%)
Dec 05, 2005 3.531 3.550 3.345 3.391 1,148,512 -0.05(-1.35%)
Dec 02, 2005 3.494 3.541 3.391 3.438 1,656,064 -0.06(-1.60%)
Dec 01, 2005 3.308 3.513 3.308 3.494 1,761,138 +0.20(+5.93%)
Nov 30, 2005 3.429 3.438 3.289 3.298 1,517,612 -0.18(-5.09%)
Nov 29, 2005 3.541 3.596 3.429 3.475 1,268,290 -0.14(-3.87%)
Nov 28, 2005 3.634 3.671 3.615 3.615 1,546,697 +0.04(+1.04%)
Nov 25, 2005 3.587 3.615 3.559 3.578 668,114 +0.04(+1.05%)
Nov 23, 2005 3.522 3.596 3.457 3.541 1,515,894 -0.07(-2.06%)
Nov 22, 2005 3.336 3.615 3.326 3.615 3,615,222 +0.29(+8.68%)
Nov 21, 2005 3.093 3.326 3.093 3.326 2,058,006 +0.28(+9.17%)
Nov 18, 2005 3.149 3.177 3.028 3.047 1,305,962 -0.10(-3.25%)
Nov 17, 2005 2.982 3.159 2.982 3.149 1,965,275 +0.20(+6.96%)
Nov 16, 2005 2.982 3.037 2.879 2.944 2,413,368 +0.09(+3.27%)
Nov 15, 2005 3.047 3.103 2.842 2.851 764,709 -0.19(-6.14%)
Nov 14, 2005 3.131 3.131 3.019 3.037 526,227 -0.09(-2.98%)
Nov 11, 2005 3.047 3.140 2.972 3.131 699,883 +0.07(+2.13%)
Nov 10, 2005 3.103 3.140 3.000 3.065 1,062,543 -0.06(-1.79%)
Nov 09, 2005 3.159 3.159 3.056 3.121 1,784,213 -0.01(-0.30%)
Nov 08, 2005 3.065 3.149 3.065 3.131 811,181 +0.02(+0.60%)
Nov 07, 2005 3.093 3.131 3.028 3.112 879,334 +0.02(+0.60%)
Nov 04, 2005 3.205 3.233 3.075 3.093 1,444,307 -0.11(-3.49%)
Nov 03, 2005 3.121 3.261 3.121 3.205 1,217,416 +0.03(+0.88%)
Nov 02, 2005 3.065 3.187 3.037 3.177 1,093,560 +0.16(+5.25%)
Nov 01, 2005 3.168 3.168 3.000 3.019 1,201,639 -0.12(-3.86%)
Oct 31, 2005 3.009 3.140 2.749 3.140 2,287,472 +0.24(+8.36%)
Oct 28, 2005 3.112 3.112 2.804 2.898 2,217,924 -0.22(-7.16%)
Oct 27, 2005 3.391 3.438 2.898 3.121 4,304,694 -0.26(-7.71%)
Oct 26, 2005 3.494 3.634 3.373 3.382 1,519,007 -0.25(-6.92%)
Oct 25, 2005 3.503 3.634 3.503 3.634 1,040,433 +0.16(+4.56%)
Oct 24, 2005 3.410 3.522 3.401 3.475 585,257 +0.07(+2.19%)
Oct 21, 2005 3.345 3.485 3.326 3.401 909,386 +0.06(+1.67%)
Oct 20, 2005 3.503 3.596 3.336 3.345 985,911 -0.23(-6.51%)
Oct 19, 2005 3.391 3.578 3.364 3.578 984,408 +0.10(+2.95%)
Oct 18, 2005 3.718 3.718 3.466 3.475 932,784 -0.20(-5.57%)
Oct 17, 2005 3.727 3.727 3.671 3.680 1,116,421 +0.06(+1.54%)
Oct 14, 2005 3.410 3.634 3.382 3.624 1,282,886 +0.15(+4.29%)
Oct 13, 2005 3.494 3.494 3.401 3.475 1,133,272 -0.07(-1.84%)
Oct 12, 2005 3.736 3.755 3.447 3.541 1,691,160 -0.16(-4.28%)
Oct 11, 2005 3.746 3.783 3.652 3.699 1,343,204 -0.05(-1.24%)
Oct 10, 2005 3.829 3.829 3.690 3.746 1,185,433 -0.06(-1.47%)
Oct 07, 2005 3.801 3.895 3.783 3.801 1,053,312 +0.00(+0.00%)
Oct 06, 2005 3.746 3.848 3.708 3.801 1,357,801 +0.11(+3.03%)
Oct 05, 2005 3.727 3.857 3.652 3.690 1,373,793 -0.02(-0.50%)
Oct 04, 2005 3.960 4.006 3.708 3.708 1,976,759 -0.22(-5.69%)
Oct 03, 2005 3.997 4.044 3.885 3.932 1,072,417 -0.15(-3.65%)
Sep 30, 2005 4.100 4.174 4.006 4.081 1,727,115 -0.02(-0.45%)
Sep 29, 2005 4.072 4.211 4.053 4.100 2,246,581 +0.03(+0.69%)
Sep 28, 2005 3.997 4.072 3.913 4.072 1,218,275 +0.09(+2.34%)
Sep 27, 2005 4.053 4.053 3.829 3.978 1,321,631 -0.07(-1.84%)
Sep 26, 2005 3.755 4.072 3.699 4.053 2,071,100 +0.23(+6.10%)
Sep 23, 2005 3.820 3.829 3.690 3.820 1,094,419 -0.08(-2.15%)
Sep 22, 2005 3.932 3.951 3.727 3.904 2,524,022 -0.02(-0.47%)
Sep 21, 2005 3.718 3.932 3.485 3.923 3,487,073 +0.28(+7.67%)
Sep 20, 2005 3.960 4.165 3.624 3.643 3,734,678 -0.32(-8.00%)
Sep 19, 2005 3.960 4.388 3.914 3.960 4,744,738 -0.17(-4.06%)
Sep 16, 2005 3.718 4.128 3.680 4.128 3,861,431 +0.49(+13.59%)
Sep 15, 2005 3.634 3.718 3.615 3.634 729,183 +0.05(+1.30%)
Sep 14, 2005 3.494 3.587 3.494 3.587 1,417,582 +0.10(+2.94%)
Sep 13, 2005 3.671 3.671 3.475 3.485 729,505 -0.19(-5.08%)
Sep 12, 2005 3.541 3.680 3.494 3.671 820,948 +0.08(+2.34%)
Sep 09, 2005 3.513 3.634 3.494 3.587 1,113,523 +0.12(+3.49%)
Sep 08, 2005 3.382 3.475 3.382 3.466 1,254,122 +0.16(+4.79%)
Sep 07, 2005 3.364 3.401 3.280 3.308 708,898 -0.04(-1.11%)
Sep 06, 2005 3.364 3.364 3.298 3.345 402,156 +0.06(+1.70%)
Sep 02, 2005 3.354 3.401 3.289 3.289 795,512 -0.04(-1.12%)
Sep 01, 2005 3.410 3.466 3.308 3.326 1,649,517 +0.01(+0.28%)
Aug 31, 2005 3.112 3.364 3.112 3.317 1,172,017 +0.20(+6.59%)
Aug 30, 2005 3.224 3.252 3.103 3.112 1,360,806 -0.12(-3.75%)
Aug 29, 2005 3.289 3.345 3.224 3.233 678,846 -0.06(-1.70%)
Aug 26, 2005 3.336 3.364 3.280 3.289 991,599 -0.07(-1.94%)
Aug 25, 2005 3.401 3.457 3.354 3.354 575,597 -0.02(-0.55%)
Aug 24, 2005 3.531 3.596 3.308 3.373 1,151,732 -0.19(-5.24%)
Aug 23, 2005 3.708 3.718 3.559 3.559 700,956 -0.12(-3.29%)
Aug 22, 2005 3.699 3.736 3.634 3.680 568,299 +0.02(+0.51%)
Aug 19, 2005 3.662 3.708 3.634 3.662 396,253 -0.04(-1.01%)
Aug 18, 2005 3.522 3.699 3.522 3.699 1,041,506 +0.15(+4.20%)
Aug 17, 2005 3.727 3.727 3.550 3.550 966,484 -0.22(-5.93%)
Aug 16, 2005 3.820 3.857 3.746 3.773 666,075 -0.07(-1.70%)
Aug 15, 2005 3.755 3.839 3.690 3.839 945,341 +0.04(+0.98%)
Aug 12, 2005 3.839 3.857 3.727 3.801 814,509 -0.04(-0.97%)
Aug 11, 2005 3.634 3.867 3.634 3.839 1,733,769 +0.24(+6.74%)
Aug 10, 2005 3.690 3.755 3.587 3.596 1,555,713 -0.04(-1.03%)
Aug 09, 2005 3.513 3.634 3.466 3.634 1,415,006 +0.14(+4.00%)
Aug 08, 2005 3.466 3.569 3.382 3.494 1,595,853 +0.02(+0.54%)
Aug 05, 2005 3.773 3.801 3.270 3.475 4,585,249 -0.32(-8.35%)
Aug 04, 2005 4.100 4.100 3.792 3.792 2,603,659 -0.33(-7.92%)
Aug 03, 2005 3.895 4.174 3.885 4.118 1,876,944 +0.25(+6.51%)
Aug 02, 2005 3.876 3.951 3.857 3.867 838,013 -0.05(-1.19%)
Aug 01, 2005 3.913 3.969 3.876 3.913 618,206 +0.05(+1.20%)
Jul 29, 2005 3.876 3.978 3.867 3.867 832,218 +0.03(+0.73%)
Jul 28, 2005 3.857 3.904 3.839 3.839 678,632 +0.00(+0.00%)
Jul 27, 2005 3.829 3.857 3.783 3.839 821,163 +0.01(+0.24%)
Jul 26, 2005 3.895 3.960 3.820 3.829 510,986 -0.10(-2.61%)
Jul 25, 2005 3.960 4.053 3.923 3.932 686,145 -0.08(-2.09%)
Jul 22, 2005 3.978 4.016 3.895 4.016 650,083 +0.05(+1.17%)
Jul 21, 2005 3.913 3.997 3.904 3.969 707,718 +0.09(+2.40%)
Jul 20, 2005 3.839 3.913 3.820 3.876 643,965 +0.10(+2.72%)
Jul 19, 2005 3.699 3.801 3.662 3.773 837,691 +0.07(+2.01%)
Jul 18, 2005 3.773 3.811 3.699 3.699 856,796 -0.07(-1.73%)
Jul 15, 2005 3.839 3.932 3.755 3.764 1,306,176 -0.10(-2.65%)
Jul 14, 2005 4.146 4.155 3.867 3.867 1,080,574 -0.21(-5.25%)
Jul 13, 2005 4.109 4.128 4.053 4.081 457,215 -0.07(-1.57%)
Jul 12, 2005 4.211 4.230 4.118 4.146 659,206 -0.04(-0.89%)
Jul 11, 2005 4.081 4.239 4.062 4.183 844,560 +0.10(+2.51%)
Jul 08, 2005 4.062 4.165 4.053 4.081 650,727 -0.01(-0.23%)
Jul 07, 2005 4.034 4.090 3.969 4.090 812,469 +0.10(+2.57%)
Jul 06, 2005 4.100 4.128 3.988 3.988 1,228,364 -0.07(-1.61%)
Jul 05, 2005 4.230 4.230 4.053 4.053 841,984 -0.22(-5.23%)
Jul 01, 2005 4.258 4.286 4.100 4.277 620,031 +0.03(+0.66%)
Jun 30, 2005 4.426 4.426 4.249 4.249 660,601 -0.08(-1.94%)
Jun 29, 2005 4.146 4.360 4.128 4.333 1,053,956 +0.17(+4.03%)
Jun 28, 2005 4.146 4.174 4.016 4.165 860,337 +0.01(+0.22%)
Jun 27, 2005 4.342 4.351 4.155 4.155 524,080 -0.13(-3.04%)
Jun 24, 2005 4.239 4.342 4.211 4.286 1,069,090 +0.02(+0.44%)
Jun 23, 2005 4.239 4.305 4.193 4.267 1,022,831 +0.07(+1.55%)
Jun 22, 2005 4.305 4.305 4.118 4.202 911,211 -0.14(-3.22%)
Jun 21, 2005 4.221 4.370 4.202 4.342 609,835 +0.07(+1.53%)
Jun 20, 2005 4.463 4.472 4.267 4.277 729,076 -0.14(-3.16%)
Jun 17, 2005 4.444 4.519 4.342 4.416 1,538,648 +0.00(+0.00%)
Jun 16, 2005 4.333 4.444 4.277 4.416 1,871,041 +0.17(+3.95%)
Jun 15, 2005 4.258 4.267 4.165 4.249 1,026,051 +0.07(+1.56%)
Jun 14, 2005 4.305 4.333 4.155 4.183 708,147 -0.12(-2.81%)
Jun 13, 2005 4.267 4.426 4.267 4.305 837,477 -0.05(-1.07%)
Jun 10, 2005 4.174 4.379 4.174 4.351 614,557 +0.15(+3.55%)
Jun 09, 2005 4.146 4.221 3.969 4.202 376,505 +0.06(+1.35%)
Jun 08, 2005 4.109 4.305 4.109 4.146 589,228 +0.04(+0.91%)
Jun 07, 2005 4.165 4.221 4.072 4.109 501,434 -0.05(-1.12%)
Jun 06, 2005 4.323 4.379 4.155 4.155 722,207 -0.09(-2.19%)
Jun 03, 2005 4.258 4.305 4.211 4.249 600,068 +0.05(+1.11%)
Jun 02, 2005 4.314 4.379 4.193 4.202 1,158,386 -0.08(-1.96%)
Jun 01, 2005 4.193 4.351 4.174 4.286 2,380,955 +0.11(+2.68%)
May 31, 2005 3.932 4.221 3.932 4.174 1,204,859 +0.07(+1.59%)
May 27, 2005 3.923 4.146 3.923 4.109 1,264,211 +0.21(+5.50%)
May 26, 2005 3.932 3.997 3.885 3.895 570,016 -0.09(-2.34%)
May 25, 2005 4.081 4.090 3.913 3.988 844,668 -0.07(-1.61%)
May 24, 2005 3.923 4.053 3.913 4.053 817,943 +0.18(+4.57%)
May 23, 2005 3.848 3.951 3.820 3.876 728,861 +0.04(+0.97%)
May 20, 2005 3.801 3.848 3.746 3.839 666,611 +0.05(+1.23%)
May 19, 2005 3.867 3.913 3.792 3.792 722,958 -0.09(-2.40%)
May 18, 2005 3.848 3.941 3.820 3.885 860,445 +0.12(+3.22%)
May 17, 2005 3.755 3.829 3.727 3.764 674,661 +0.07(+1.76%)
May 16, 2005 3.783 3.848 3.643 3.699 1,265,499 -0.07(-1.98%)
May 13, 2005 4.044 4.109 3.773 3.773 1,396,331 -0.26(-6.47%)
May 12, 2005 4.286 4.286 3.988 4.034 1,173,627 -0.29(-6.68%)
May 11, 2005 4.482 4.491 4.258 4.323 864,094 -0.16(-3.53%)
May 10, 2005 4.556 4.603 4.472 4.482 612,089 -0.07(-1.64%)
May 09, 2005 4.491 4.565 4.416 4.556 598,887 +0.08(+1.80%)
May 06, 2005 4.472 4.528 4.379 4.475 650,297 -0.14(-2.96%)
May 05, 2005 4.612 4.649 4.519 4.612 659,850 +0.02(+0.41%)
May 04, 2005 4.500 4.603 4.435 4.593 1,252,083 +0.18(+4.01%)
May 03, 2005 4.211 4.416 4.183 4.416 1,074,885 +0.18(+4.18%)
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.