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

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
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 30, 2020 2.686 2.695 2.529 2.569 9,183,204 -0.11(-4.01%)
Apr 29, 2020 2.461 2.705 2.461 2.676 12,090,409 +0.24(+10.04%)
Apr 28, 2020 2.461 2.471 2.354 2.432 5,532,104 -0.01(-0.40%)
Apr 27, 2020 2.432 2.471 2.324 2.442 6,223,590 +0.03(+1.21%)
Apr 24, 2020 2.500 2.539 2.315 2.412 9,044,802 +0.00(+0.00%)
Apr 23, 2020 2.442 2.578 2.373 2.412 11,219,101 +0.07(+2.92%)
Apr 22, 2020 2.324 2.393 2.295 2.344 8,668,907 +0.13(+5.73%)
Apr 21, 2020 2.149 2.256 2.110 2.217 6,608,771 -0.06(-2.58%)
Apr 20, 2020 2.168 2.295 2.168 2.276 6,872,464 +0.16(+7.37%)
Apr 17, 2020 2.246 2.324 2.090 2.119 15,785,551 -0.21(-8.82%)
Apr 16, 2020 2.266 2.393 2.217 2.324 11,570,161 +0.15(+6.73%)
Apr 15, 2020 2.178 2.363 2.090 2.178 9,649,916 -0.13(-5.51%)
Apr 14, 2020 2.344 2.442 2.188 2.305 16,194,646 +0.01(+0.43%)
Apr 13, 2020 2.080 2.285 1.924 2.295 11,696,316 +0.24(+11.90%)
Apr 09, 2020 1.895 2.061 1.880 2.051 12,433,711 +0.26(+14.75%)
Apr 08, 2020 1.777 1.836 1.758 1.787 6,469,271 +0.03(+1.67%)
Apr 07, 2020 1.914 1.943 1.699 1.758 8,374,900 -0.07(-3.74%)
Apr 06, 2020 1.758 1.865 1.748 1.826 9,725,533 +0.17(+10.00%)
Apr 03, 2020 1.777 1.777 1.621 1.660 6,388,721 -0.04(-2.30%)
Apr 02, 2020 1.719 1.807 1.680 1.699 8,026,105 +0.05(+2.96%)
Apr 01, 2020 1.729 1.787 1.641 1.651 8,874,747 -0.13(-7.14%)
Mar 31, 2020 1.856 1.929 1.729 1.777 8,116,780 -0.03(-1.62%)
Mar 30, 2020 1.865 2.031 1.768 1.807 8,243,516 -0.07(-3.65%)
Mar 27, 2020 2.051 2.100 1.856 1.875 7,084,791 -0.25(-11.93%)
Mar 26, 2020 2.295 2.466 2.051 2.129 11,588,989 -0.09(-3.96%)
Mar 25, 2020 2.002 2.285 1.875 2.217 10,987,594 +0.20(+9.66%)
Mar 24, 2020 1.963 2.090 1.817 2.022 14,220,706 +0.23(+13.11%)
Mar 23, 2020 1.777 1.826 1.631 1.787 10,278,361 +0.17(+10.24%)
Mar 20, 2020 1.856 1.856 1.563 1.621 15,460,453 -0.12(-6.74%)
Mar 19, 2020 1.631 2.051 1.406 1.738 14,992,034 +0.17(+10.56%)
Mar 18, 2020 1.934 2.158 1.514 1.572 11,856,360 -0.50(-24.06%)
Mar 17, 2020 1.660 2.149 1.641 2.070 19,471,022 +0.41(+24.71%)
Mar 16, 2020 1.484 1.758 1.367 1.660 13,117,752 +0.01(+0.59%)
Mar 13, 2020 1.729 1.817 1.611 1.651 13,093,019 +0.00(+0.00%)
Mar 12, 2020 1.846 1.902 1.631 1.651 12,310,111 -0.34(-17.16%)
Mar 11, 2020 2.158 2.188 1.953 1.992 11,119,933 -0.23(-10.53%)
Mar 10, 2020 2.276 2.276 2.031 2.227 9,838,811 +0.03(+1.33%)
Mar 09, 2020 2.334 2.471 2.158 2.197 7,837,169 -0.38(-14.77%)
Mar 06, 2020 2.676 2.686 2.481 2.578 8,382,010 -0.12(-4.35%)
Mar 05, 2020 2.744 2.774 2.627 2.695 7,066,868 -0.03(-0.97%)
Mar 04, 2020 2.761 2.790 2.556 2.722 9,822,277 +0.01(+0.36%)
Mar 03, 2020 2.790 2.888 2.566 2.712 14,276,543 -0.05(-1.77%)
Mar 02, 2020 2.663 2.761 2.546 2.761 6,766,912 +0.19(+7.20%)
Feb 28, 2020 2.488 2.595 2.322 2.576 12,724,778 -0.18(-6.38%)
Feb 27, 2020 3.005 3.015 2.683 2.751 15,048,021 -0.23(-7.84%)
Feb 26, 2020 2.936 3.024 2.858 2.985 7,631,497 +0.03(+0.99%)
Feb 25, 2020 3.015 3.112 2.927 2.956 12,932,080 -0.08(-2.57%)
Feb 24, 2020 3.317 3.327 2.985 3.034 9,043,367 -0.18(-5.47%)
Feb 21, 2020 3.239 3.268 3.171 3.210 9,368,098 +0.04(+1.23%)
Feb 20, 2020 3.239 3.288 3.083 3.171 8,558,307 -0.07(-2.11%)
Feb 19, 2020 3.180 3.278 3.112 3.239 10,637,287 +0.09(+2.79%)
Feb 18, 2020 2.917 3.180 2.907 3.151 15,378,786 +0.30(+10.62%)
Feb 14, 2020 2.907 2.946 2.819 2.849 6,320,977 -0.04(-1.35%)
Feb 13, 2020 2.888 2.995 2.878 2.888 6,485,635 +0.05(+1.72%)
Feb 12, 2020 3.073 3.083 2.829 2.839 11,766,590 -0.23(-7.62%)
Feb 11, 2020 3.102 3.161 3.044 3.073 6,632,803 -0.01(-0.32%)
Feb 10, 2020 3.366 3.366 3.063 3.083 10,612,854 -0.26(-7.87%)
Feb 07, 2020 3.297 3.385 3.288 3.346 10,643,343 +0.00(+0.00%)
Feb 06, 2020 3.063 3.356 3.015 3.346 18,284,286 +0.34(+11.36%)
Feb 05, 2020 2.829 3.015 2.829 3.005 7,435,665 +0.16(+5.48%)
Feb 04, 2020 2.888 2.897 2.800 2.849 9,244,494 -0.07(-2.34%)
Feb 03, 2020 2.946 2.976 2.849 2.917 8,435,985 -0.04(-1.32%)
Jan 31, 2020 2.907 2.995 2.897 2.956 6,425,531 +0.05(+1.68%)
Jan 30, 2020 3.015 3.015 2.897 2.907 9,632,430 -0.07(-2.30%)
Jan 29, 2020 2.761 3.015 2.751 2.976 8,651,706 +0.17(+5.90%)
Jan 28, 2020 3.054 3.063 2.800 2.810 11,879,719 -0.29(-9.43%)
Jan 27, 2020 3.151 3.161 3.039 3.102 9,525,731 -0.01(-0.31%)
Jan 24, 2020 3.063 3.132 3.025 3.112 5,497,055 +0.05(+1.59%)
Jan 23, 2020 3.063 3.122 3.024 3.063 5,068,312 +0.01(+0.32%)
Jan 22, 2020 3.063 3.102 3.034 3.054 4,008,029 +0.01(+0.32%)
Jan 21, 2020 2.966 3.073 2.932 3.044 9,305,134 +0.02(+0.65%)
Jan 17, 2020 3.151 3.156 3.005 3.024 6,734,066 -0.13(-4.02%)
Jan 16, 2020 3.102 3.171 3.073 3.151 5,171,648 -0.01(-0.31%)
Jan 15, 2020 3.093 3.171 3.034 3.161 10,299,224 +0.10(+3.18%)
Jan 14, 2020 2.917 3.112 2.907 3.063 11,714,615 +0.09(+2.95%)
Jan 13, 2020 3.005 3.024 2.927 2.976 8,099,626 -0.03(-0.97%)
Jan 10, 2020 3.024 3.068 2.966 3.005 10,715,403 +0.01(+0.33%)
Jan 09, 2020 3.112 3.151 2.985 2.995 10,894,017 -0.19(-5.83%)
Jan 08, 2020 3.385 3.395 3.171 3.180 9,937,332 -0.15(-4.40%)
Jan 07, 2020 3.229 3.385 3.151 3.327 18,448,736 +0.10(+3.02%)
Jan 06, 2020 3.346 3.346 3.132 3.229 11,786,895 -0.04(-1.19%)
Jan 03, 2020 3.415 3.424 3.229 3.268 12,064,553 -0.07(-2.05%)
Jan 02, 2020 3.366 3.376 3.268 3.336 7,015,358 +0.03(+0.88%)
Dec 31, 2019 3.327 3.366 3.288 3.307 6,529,469 +0.01(+0.30%)
Dec 30, 2019 3.258 3.395 3.239 3.297 10,193,536 +0.07(+2.11%)
Dec 27, 2019 3.327 3.346 3.210 3.229 9,164,013 -0.09(-2.65%)
Dec 26, 2019 3.356 3.424 3.268 3.317 12,894,080 +0.02(+0.59%)
Dec 24, 2019 3.249 3.366 3.229 3.297 7,560,347 +0.12(+3.68%)
Dec 23, 2019 2.946 3.239 2.946 3.180 13,973,872 +0.25(+8.67%)
Dec 20, 2019 2.995 3.015 2.888 2.927 21,698,544 -0.04(-1.32%)
Dec 19, 2019 3.044 3.054 2.936 2.966 10,333,235 -0.10(-3.18%)
Dec 18, 2019 2.966 3.073 2.927 3.063 7,004,685 +0.12(+3.97%)
Dec 17, 2019 2.907 2.995 2.888 2.946 7,377,248 -0.07(-2.27%)
Dec 16, 2019 3.005 3.024 2.966 3.015 8,146,525 +0.04(+1.31%)
Dec 13, 2019 2.858 3.024 2.858 2.976 11,055,714 +0.10(+3.39%)
Dec 12, 2019 2.829 2.888 2.732 2.878 11,506,639 +0.09(+3.15%)
Dec 11, 2019 2.751 2.800 2.702 2.790 8,337,235 +0.06(+2.14%)
Dec 10, 2019 2.712 2.741 2.693 2.732 5,066,891 +0.03(+1.08%)
Dec 09, 2019 2.741 2.771 2.668 2.702 7,707,668 -0.01(-0.36%)
Dec 06, 2019 2.751 2.800 2.615 2.712 12,267,818 -0.14(-4.79%)
Dec 05, 2019 2.722 2.917 2.712 2.849 11,297,464 +0.15(+5.41%)
Dec 04, 2019 2.673 2.722 2.605 2.702 9,621,713 +0.02(+0.73%)
Dec 03, 2019 2.488 2.702 2.488 2.683 14,004,290 +0.21(+8.70%)
Dec 02, 2019 2.410 2.497 2.400 2.468 7,811,352 +0.06(+2.43%)
Nov 29, 2019 2.332 2.468 2.322 2.410 6,764,407 +0.08(+3.35%)
Nov 27, 2019 2.302 2.332 2.224 2.332 7,919,724 -0.01(-0.42%)
Nov 26, 2019 2.322 2.361 2.283 2.341 7,239,619 +0.05(+2.13%)
Nov 25, 2019 2.273 2.361 2.273 2.293 6,637,110 +0.02(+0.86%)
Nov 22, 2019 2.312 2.346 2.263 2.273 7,583,512 -0.04(-1.69%)
Nov 21, 2019 2.400 2.424 2.302 2.312 7,169,119 -0.09(-3.93%)
Nov 20, 2019 2.407 2.455 2.387 2.407 7,986,182 +0.02(+0.82%)
Nov 19, 2019 2.387 2.465 2.378 2.387 9,581,812 +0.00(+0.00%)
Nov 18, 2019 2.300 2.407 2.290 2.387 6,915,956 +0.06(+2.51%)
Nov 15, 2019 2.290 2.397 2.290 2.329 9,181,314 -0.01(-0.42%)
Nov 14, 2019 2.368 2.421 2.309 2.339 7,875,150 -0.03(-1.23%)
Nov 13, 2019 2.407 2.426 2.358 2.368 9,074,966 +0.01(+0.41%)
Nov 12, 2019 2.378 2.387 2.261 2.358 11,351,221 -0.02(-0.82%)
Nov 11, 2019 2.280 2.397 2.251 2.378 9,456,281 +0.13(+5.63%)
Nov 08, 2019 2.124 2.290 2.105 2.251 8,055,278 +0.08(+3.59%)
Nov 07, 2019 2.202 2.251 1.998 2.173 13,481,755 -0.14(-5.91%)
Nov 06, 2019 2.241 2.339 2.212 2.309 10,678,874 +0.07(+3.04%)
Nov 05, 2019 2.183 2.270 2.134 2.241 9,208,464 -0.02(-0.86%)
Nov 04, 2019 2.290 2.334 2.173 2.261 8,785,376 -0.01(-0.43%)
Nov 01, 2019 2.251 2.275 2.192 2.270 5,399,571 +0.03(+1.30%)
Oct 31, 2019 2.183 2.261 2.163 2.241 9,868,332 +0.09(+4.07%)
Oct 30, 2019 2.095 2.192 2.066 2.153 8,916,082 +0.07(+3.27%)
Oct 29, 2019 2.007 2.105 1.998 2.085 7,095,427 +0.03(+1.42%)
Oct 28, 2019 2.066 2.066 1.988 2.056 5,310,966 +0.01(+0.48%)
Oct 25, 2019 2.017 2.095 1.983 2.046 10,606,818 +0.09(+4.48%)
Oct 24, 2019 1.968 1.988 1.949 1.959 9,367,362 +0.01(+0.50%)
Oct 23, 2019 1.949 1.978 1.920 1.949 5,896,829 +0.01(+0.50%)
Oct 22, 2019 1.920 1.949 1.871 1.939 3,687,655 +0.03(+1.53%)
Oct 21, 2019 1.959 1.968 1.881 1.910 3,789,790 -0.03(-1.51%)
Oct 18, 2019 1.939 1.983 1.855 1.939 5,441,033 -0.01(-0.50%)
Oct 17, 2019 1.812 1.959 1.803 1.949 5,612,389 +0.14(+7.53%)
Oct 16, 2019 1.783 1.851 1.773 1.812 5,225,552 +0.04(+2.20%)
Oct 15, 2019 1.812 1.837 1.734 1.773 6,226,851 -0.06(-3.19%)
Oct 14, 2019 1.871 1.885 1.812 1.832 4,368,778 -0.03(-1.57%)
Oct 11, 2019 1.910 1.910 1.842 1.861 8,039,679 -0.08(-4.02%)
Oct 10, 2019 1.920 1.949 1.842 1.939 9,271,892 +0.02(+1.02%)
Oct 09, 2019 1.978 1.978 1.910 1.920 8,478,495 -0.04(-1.99%)
Oct 08, 2019 1.920 1.988 1.920 1.959 10,359,013 +0.08(+4.14%)
Oct 07, 2019 1.851 1.920 1.842 1.881 4,911,285 +0.01(+0.52%)
Oct 04, 2019 1.822 1.871 1.798 1.871 4,514,301 +0.03(+1.59%)
Oct 03, 2019 1.871 1.900 1.832 1.842 6,787,688 -0.04(-2.07%)
Oct 02, 2019 1.842 1.890 1.783 1.881 9,023,021 +0.09(+4.89%)
Oct 01, 2019 1.734 1.842 1.705 1.793 6,415,295 +0.08(+4.55%)
Sep 30, 2019 1.851 1.861 1.695 1.715 9,143,954 -0.18(-9.28%)
Sep 27, 2019 1.803 1.939 1.773 1.890 6,878,853 +0.03(+1.57%)
Sep 26, 2019 1.949 1.949 1.812 1.861 11,350,602 -0.09(-4.50%)
Sep 25, 2019 2.007 2.027 1.890 1.949 8,800,056 -0.07(-3.38%)
Sep 24, 2019 1.998 2.036 1.934 2.017 10,674,549 +0.01(+0.49%)
Sep 23, 2019 1.998 2.046 1.949 2.007 13,452,153 +0.08(+4.04%)
Sep 20, 2019 1.842 1.939 1.822 1.929 9,835,876 +0.10(+5.32%)
Sep 19, 2019 1.842 1.881 1.822 1.832 5,549,567 -0.01(-0.53%)
Sep 18, 2019 1.900 1.920 1.783 1.842 10,150,170 -0.07(-3.57%)
Sep 17, 2019 1.910 1.949 1.861 1.910 5,864,201 +0.00(+0.00%)
Sep 16, 2019 1.812 1.939 1.773 1.910 10,843,236 +0.15(+8.29%)
Sep 13, 2019 1.900 1.939 1.754 1.764 9,412,022 -0.09(-4.74%)
Sep 12, 2019 1.988 2.032 1.832 1.851 12,450,483 -0.10(-5.00%)
Sep 11, 2019 1.890 1.978 1.851 1.949 9,458,901 +0.07(+3.63%)
Sep 10, 2019 1.695 1.900 1.695 1.881 9,097,511 +0.18(+10.29%)
Sep 09, 2019 1.773 1.793 1.686 1.705 9,795,287 -0.05(-2.78%)
Sep 06, 2019 1.773 1.851 1.744 1.754 13,361,459 -0.01(-0.55%)
Sep 05, 2019 1.851 1.851 1.764 1.764 14,785,594 -0.13(-6.70%)
Sep 04, 2019 1.851 1.939 1.842 1.890 14,596,543 +0.05(+2.65%)
Sep 03, 2019 1.754 1.861 1.754 1.842 9,921,046 +0.11(+6.18%)
Aug 30, 2019 1.715 1.754 1.676 1.734 6,199,147 +0.02(+1.14%)
Aug 29, 2019 1.812 1.832 1.666 1.715 11,956,843 -0.08(-4.35%)
Aug 28, 2019 1.783 1.851 1.744 1.793 11,146,371 +0.06(+3.37%)
Aug 27, 2019 1.637 1.744 1.627 1.734 9,660,081 +0.12(+7.23%)
Aug 26, 2019 1.686 1.695 1.588 1.617 6,505,049 -0.01(-0.60%)
Aug 23, 2019 1.559 1.647 1.549 1.627 8,194,955 +0.09(+5.70%)
Aug 22, 2019 1.569 1.608 1.535 1.540 9,427,929 -0.04(-2.29%)
Aug 21, 2019 1.537 1.615 1.508 1.576 5,715,565 +0.05(+3.18%)
Aug 20, 2019 1.508 1.556 1.478 1.527 7,170,368 +0.05(+3.29%)
Aug 19, 2019 1.420 1.537 1.401 1.478 9,024,137 +0.07(+4.83%)
Aug 16, 2019 1.420 1.478 1.396 1.410 6,361,687 -0.01(-0.69%)
Aug 15, 2019 1.410 1.449 1.342 1.420 10,646,319 +0.02(+1.39%)
Aug 14, 2019 1.556 1.556 1.386 1.401 12,295,280 -0.10(-6.49%)
Aug 13, 2019 1.615 1.634 1.478 1.498 10,146,091 -0.06(-3.75%)
Aug 12, 2019 1.556 1.605 1.537 1.556 6,847,706 +0.03(+1.91%)
Aug 09, 2019 1.663 1.683 1.459 1.527 13,172,178 -0.14(-8.19%)
Aug 08, 2019 1.624 1.702 1.624 1.663 12,539,097 +0.04(+2.40%)
Aug 07, 2019 2.023 2.023 1.556 1.624 21,821,510 -0.32(-16.50%)
Aug 06, 2019 1.955 1.974 1.867 1.945 10,203,592 -0.01(-0.50%)
Aug 05, 2019 1.887 2.013 1.887 1.955 13,487,648 +0.12(+6.35%)
Aug 02, 2019 1.838 1.867 1.809 1.838 5,519,604 -0.01(-0.53%)
Aug 01, 2019 1.760 1.877 1.760 1.848 6,451,126 +0.05(+2.70%)
Jul 31, 2019 1.887 1.926 1.790 1.799 11,236,004 -0.10(-5.13%)
Jul 30, 2019 1.858 1.916 1.828 1.897 7,639,498 +0.04(+2.09%)
Jul 29, 2019 1.848 1.877 1.770 1.858 6,737,461 +0.03(+1.60%)
Jul 26, 2019 1.780 1.838 1.751 1.828 6,148,236 +0.04(+2.17%)
Jul 25, 2019 1.945 1.955 1.760 1.790 9,957,340 -0.17(-8.46%)
Jul 24, 2019 1.916 1.955 1.858 1.955 9,712,236 +0.07(+3.61%)
Jul 23, 2019 1.916 1.950 1.848 1.887 8,011,039 -0.02(-1.02%)
Jul 22, 2019 1.867 1.921 1.848 1.906 10,219,968 +0.07(+3.70%)
Jul 19, 2019 1.955 2.013 1.799 1.838 16,516,658 -0.12(-5.97%)
Jul 18, 2019 1.926 1.965 1.809 1.955 18,028,726 +0.05(+2.55%)
Jul 17, 2019 1.741 1.945 1.692 1.906 23,273,868 +0.19(+11.36%)
Jul 16, 2019 1.692 1.799 1.663 1.712 8,749,507 +0.03(+1.73%)
Jul 15, 2019 1.692 1.712 1.639 1.683 3,200,612 +0.00(+0.00%)
Jul 12, 2019 1.683 1.707 1.649 1.683 3,470,740 +0.01(+0.58%)
Jul 11, 2019 1.692 1.712 1.615 1.673 7,564,203 -0.02(-1.15%)
Jul 10, 2019 1.673 1.702 1.634 1.692 5,385,016 +0.07(+4.19%)
Jul 09, 2019 1.576 1.644 1.566 1.624 3,891,139 +0.03(+1.83%)
Jul 08, 2019 1.663 1.673 1.576 1.595 6,683,635 -0.08(-4.65%)
Jul 05, 2019 1.595 1.692 1.585 1.673 4,315,291 -0.02(-1.15%)
Jul 03, 2019 1.683 1.721 1.615 1.692 4,125,283 +0.01(+0.58%)
Jul 02, 2019 1.653 1.692 1.585 1.683 6,202,185 +0.05(+2.98%)
Jul 01, 2019 1.702 1.731 1.615 1.634 6,535,967 -0.12(-6.67%)
Jun 28, 2019 1.731 1.780 1.692 1.751 9,901,008 +0.02(+1.12%)
Jun 27, 2019 1.741 1.751 1.676 1.731 5,637,806 -0.01(-0.56%)
Jun 26, 2019 1.634 1.760 1.615 1.741 7,270,069 +0.04(+2.29%)
Jun 25, 2019 1.780 1.780 1.624 1.702 9,880,447 -0.02(-1.13%)
Jun 24, 2019 1.819 1.848 1.653 1.721 14,254,026 -0.07(-3.80%)
Jun 21, 2019 1.819 1.824 1.683 1.790 23,958,246 +0.00(+0.00%)
Jun 20, 2019 1.760 1.867 1.741 1.790 15,399,141 +0.13(+7.60%)
Jun 19, 2019 1.644 1.683 1.590 1.663 8,709,931 +0.00(+0.00%)
Jun 18, 2019 1.673 1.721 1.624 1.663 8,143,508 +0.03(+1.79%)
Jun 17, 2019 1.527 1.663 1.527 1.634 7,339,016 +0.10(+6.33%)
Jun 14, 2019 1.634 1.692 1.517 1.537 7,325,405 -0.05(-3.07%)
Jun 13, 2019 1.517 1.605 1.488 1.585 5,987,893 +0.09(+5.84%)
Jun 12, 2019 1.488 1.537 1.469 1.498 4,134,724 +0.02(+1.32%)
Jun 11, 2019 1.410 1.508 1.401 1.478 5,276,802 +0.07(+4.83%)
Jun 10, 2019 1.371 1.410 1.347 1.410 7,127,469 -0.02(-1.36%)
Jun 07, 2019 1.420 1.537 1.411 1.430 6,320,252 +0.03(+2.08%)
Jun 06, 2019 1.430 1.449 1.323 1.401 5,971,963 +0.00(+0.00%)
Jun 05, 2019 1.517 1.556 1.362 1.401 9,541,781 -0.07(-4.64%)
Jun 04, 2019 1.420 1.512 1.391 1.469 9,266,084 +0.03(+2.03%)
Jun 03, 2019 1.323 1.473 1.313 1.439 10,560,573 +0.17(+12.98%)
May 31, 2019 1.284 1.323 1.235 1.274 8,999,084 +0.02(+1.55%)
May 30, 2019 1.294 1.303 1.225 1.255 6,647,086 -0.03(-2.27%)
May 29, 2019 1.235 1.303 1.225 1.284 5,475,253 +0.06(+4.76%)
May 28, 2019 1.352 1.352 1.177 1.225 10,549,818 -0.13(-9.35%)
May 24, 2019 1.352 1.381 1.284 1.352 6,864,367 +0.01(+0.72%)
May 23, 2019 1.362 1.391 1.342 1.342 4,943,131 -0.01(-0.50%)
May 22, 2019 1.427 1.436 1.339 1.349 3,599,437 -0.06(-4.14%)
May 21, 2019 1.359 1.436 1.281 1.407 7,236,634 +0.05(+3.57%)
May 20, 2019 1.456 1.475 1.359 1.359 6,879,302 -0.12(-7.89%)
May 17, 2019 1.456 1.495 1.446 1.475 7,082,103 +0.01(+0.66%)
May 16, 2019 1.524 1.533 1.456 1.465 6,862,530 -0.06(-3.82%)
May 15, 2019 1.504 1.553 1.504 1.524 5,507,437 +0.02(+1.29%)
May 14, 2019 1.504 1.572 1.485 1.504 6,745,583 -0.03(-1.90%)
May 13, 2019 1.504 1.543 1.475 1.533 9,747,338 +0.02(+1.28%)
May 10, 2019 1.727 1.727 1.485 1.514 18,053,486 -0.20(-11.86%)
May 09, 2019 1.941 1.951 1.708 1.718 15,881,948 -0.26(-13.24%)
May 08, 2019 2.057 2.057 1.941 1.980 6,093,614 -0.06(-2.86%)
May 07, 2019 1.951 2.057 1.941 2.038 6,307,049 +0.09(+4.48%)
May 06, 2019 1.941 2.009 1.931 1.951 3,290,765 -0.04(-1.95%)
May 03, 2019 1.980 2.038 1.953 1.990 4,846,837 +0.06(+3.02%)
May 02, 2019 1.990 2.009 1.892 1.931 10,833,394 -0.09(-4.33%)
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.