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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.043 6.112 5.973 5.993 10,678,531 -0.08(-1.31%)
Apr 27, 2023 6.082 6.129 5.988 6.072 5,180,728 -0.04(-0.65%)
Apr 26, 2023 6.221 6.231 6.062 6.112 5,081,638 -0.04(-0.64%)
Apr 25, 2023 6.043 6.161 5.894 6.152 5,999,476 +0.04(+0.65%)
Apr 24, 2023 6.053 6.122 5.998 6.112 4,344,057 +0.06(+0.98%)
Apr 21, 2023 6.122 6.181 5.978 6.053 6,271,398 -0.13(-2.08%)
Apr 20, 2023 6.261 6.350 6.132 6.181 7,090,104 -0.04(-0.64%)
Apr 19, 2023 6.340 6.419 6.201 6.221 9,380,074 -0.26(-3.98%)
Apr 18, 2023 6.488 6.597 6.399 6.478 5,997,732 +0.03(+0.46%)
Apr 17, 2023 6.498 6.533 6.389 6.449 6,748,883 -0.10(-1.51%)
Apr 14, 2023 6.677 6.746 6.478 6.548 9,373,549 -0.32(-4.62%)
Apr 13, 2023 6.736 6.934 6.706 6.865 13,655,589 +0.29(+4.37%)
Apr 12, 2023 6.647 6.686 6.443 6.578 7,698,039 +0.06(+0.91%)
Apr 11, 2023 6.439 6.627 6.394 6.518 7,606,841 +0.17(+2.65%)
Apr 10, 2023 6.290 6.404 6.251 6.350 8,708,963 +0.00(+0.00%)
Apr 06, 2023 6.290 6.360 6.211 6.350 6,668,690 -0.03(-0.47%)
Apr 05, 2023 6.578 6.587 6.322 6.379 9,934,992 -0.13(-1.98%)
Apr 04, 2023 6.310 6.538 6.211 6.508 10,472,820 +0.20(+3.14%)
Apr 03, 2023 6.261 6.399 6.221 6.310 7,475,414 +0.04(+0.63%)
Mar 31, 2023 6.290 6.369 6.211 6.270 8,264,679 -0.02(-0.31%)
Mar 30, 2023 6.221 6.300 6.161 6.290 7,377,507 +0.19(+3.08%)
Mar 29, 2023 6.082 6.209 6.043 6.102 7,126,031 -0.02(-0.32%)
Mar 28, 2023 5.884 6.181 5.835 6.122 10,704,510 +0.24(+4.04%)
Mar 27, 2023 5.726 5.884 5.696 5.884 6,690,874 +0.03(+0.51%)
Mar 24, 2023 5.854 5.924 5.760 5.854 6,849,390 +0.05(+0.85%)
Mar 23, 2023 5.706 5.899 5.660 5.805 7,641,529 +0.16(+2.81%)
Mar 22, 2023 5.547 5.830 5.523 5.646 9,131,557 +0.08(+1.42%)
Mar 21, 2023 5.696 5.696 5.468 5.567 9,451,071 -0.20(-3.44%)
Mar 20, 2023 5.557 5.815 5.527 5.765 11,682,378 +0.23(+4.11%)
Mar 17, 2023 5.438 5.627 5.339 5.537 21,800,144 +0.20(+3.71%)
Mar 16, 2023 5.379 5.399 5.270 5.339 6,895,460 -0.07(-1.28%)
Mar 15, 2023 5.716 5.726 5.369 5.409 9,685,340 -0.16(-2.85%)
Mar 14, 2023 5.379 5.587 5.342 5.567 9,675,356 +0.21(+3.88%)
Mar 13, 2023 5.359 5.508 5.310 5.359 17,904,366 +0.24(+4.64%)
Mar 10, 2023 5.201 5.270 5.062 5.121 7,798,600 +0.04(+0.78%)
Mar 09, 2023 5.121 5.220 5.042 5.082 6,180,008 +0.00(+0.00%)
Mar 08, 2023 5.141 5.191 5.012 5.082 5,533,250 -0.01(-0.27%)
Mar 07, 2023 5.274 5.289 5.046 5.096 7,369,999 -0.25(-4.63%)
Mar 06, 2023 5.462 5.511 5.313 5.343 5,198,021 -0.14(-2.53%)
Mar 03, 2023 5.373 5.491 5.343 5.481 8,518,833 +0.18(+3.36%)
Mar 02, 2023 5.254 5.353 5.214 5.303 6,533,605 +0.01(+0.19%)
Mar 01, 2023 5.195 5.353 5.135 5.293 14,662,898 +0.20(+3.88%)
Feb 28, 2023 5.046 5.175 4.972 5.096 8,922,928 +0.08(+1.58%)
Feb 27, 2023 4.957 5.086 4.917 5.016 7,595,480 +0.09(+1.81%)
Feb 24, 2023 4.848 4.937 4.804 4.927 10,842,818 -0.04(-0.80%)
Feb 23, 2023 5.076 5.125 4.868 4.967 9,594,956 -0.12(-2.33%)
Feb 22, 2023 4.967 5.125 4.947 5.086 10,458,321 +0.07(+1.38%)
Feb 21, 2023 5.086 5.120 4.972 5.016 7,184,847 -0.10(-1.93%)
Feb 17, 2023 4.947 5.135 4.883 5.115 10,211,780 +0.09(+1.77%)
Feb 16, 2023 5.036 5.115 4.917 5.026 11,768,247 -0.04(-0.78%)
Feb 15, 2023 5.343 5.412 4.967 5.066 15,403,342 -0.52(-9.38%)
Feb 14, 2023 5.551 5.625 5.412 5.590 7,245,671 +0.06(+1.07%)
Feb 13, 2023 5.590 5.605 5.452 5.531 8,084,507 -0.13(-2.27%)
Feb 10, 2023 5.620 5.719 5.571 5.660 5,067,354 +0.04(+0.70%)
Feb 09, 2023 5.828 5.877 5.591 5.620 7,634,638 -0.13(-2.24%)
Feb 08, 2023 5.907 5.927 5.749 5.749 7,137,749 -0.16(-2.68%)
Feb 07, 2023 5.808 6.045 5.788 5.907 7,186,082 +0.12(+2.05%)
Feb 06, 2023 5.838 5.857 5.729 5.788 7,365,552 -0.09(-1.52%)
Feb 03, 2023 5.996 6.045 5.828 5.877 10,115,662 -0.28(-4.50%)
Feb 02, 2023 6.283 6.327 6.045 6.154 7,928,106 -0.06(-0.96%)
Feb 01, 2023 6.075 6.293 5.956 6.214 7,667,516 +0.11(+1.78%)
Jan 31, 2023 6.045 6.164 5.986 6.105 5,672,429 +0.03(+0.49%)
Jan 30, 2023 6.135 6.204 6.075 6.075 5,706,122 -0.10(-1.60%)
Jan 27, 2023 6.224 6.268 6.135 6.174 8,355,717 -0.13(-2.04%)
Jan 26, 2023 6.392 6.412 6.194 6.303 6,924,405 -0.09(-1.39%)
Jan 25, 2023 6.144 6.402 6.125 6.392 8,200,663 +0.10(+1.57%)
Jan 24, 2023 6.233 6.342 6.075 6.293 9,993,700 +0.02(+0.32%)
Jan 23, 2023 6.045 6.293 6.006 6.273 10,086,099 +0.08(+1.28%)
Jan 20, 2023 6.115 6.224 5.996 6.194 8,195,310 +0.08(+1.29%)
Jan 19, 2023 5.877 6.154 5.867 6.115 10,616,815 +0.22(+3.69%)
Jan 18, 2023 6.085 6.253 5.897 5.897 9,114,832 -0.08(-1.32%)
Jan 17, 2023 6.055 6.080 5.917 5.976 8,313,056 -0.19(-3.05%)
Jan 13, 2023 5.848 6.184 5.838 6.164 9,086,174 +0.25(+4.18%)
Jan 12, 2023 5.937 6.031 5.759 5.917 8,693,374 +0.16(+2.75%)
Jan 11, 2023 6.065 6.115 5.719 5.759 15,389,068 -0.31(-5.06%)
Jan 10, 2023 5.966 6.105 5.833 6.065 7,146,243 +0.13(+2.17%)
Jan 09, 2023 5.937 6.139 5.867 5.937 13,357,796 +0.08(+1.35%)
Jan 06, 2023 5.729 5.902 5.584 5.857 8,354,896 +0.25(+4.41%)
Jan 05, 2023 5.571 5.640 5.472 5.610 7,465,532 -0.12(-2.07%)
Jan 04, 2023 5.768 5.778 5.605 5.729 9,101,036 +0.13(+2.30%)
Jan 03, 2023 5.650 5.867 5.491 5.600 10,889,493 +0.10(+1.80%)
Dec 30, 2022 5.511 5.600 5.432 5.501 5,839,186 -0.04(-0.71%)
Dec 29, 2022 5.442 5.561 5.437 5.541 9,937,279 +0.19(+3.51%)
Dec 28, 2022 5.491 5.519 5.303 5.353 5,814,555 -0.23(-4.08%)
Dec 27, 2022 5.491 5.689 5.432 5.580 6,560,149 +0.14(+2.55%)
Dec 23, 2022 5.432 5.472 5.274 5.442 5,611,828 +0.01(+0.18%)
Dec 22, 2022 5.452 5.472 5.224 5.432 7,580,005 -0.11(-1.96%)
Dec 21, 2022 5.561 5.669 5.521 5.541 7,428,583 +0.03(+0.54%)
Dec 20, 2022 5.274 5.590 5.239 5.511 9,927,980 +0.40(+7.74%)
Dec 19, 2022 5.274 5.313 5.086 5.115 7,185,466 -0.13(-2.45%)
Dec 16, 2022 5.155 5.333 5.066 5.244 21,163,098 +0.04(+0.76%)
Dec 15, 2022 5.323 5.373 5.175 5.204 10,273,315 -0.27(-4.88%)
Dec 14, 2022 5.580 5.620 5.363 5.472 14,093,730 -0.13(-2.30%)
Dec 13, 2022 5.788 5.838 5.496 5.600 10,786,693 +0.09(+1.62%)
Dec 12, 2022 5.402 5.541 5.333 5.511 8,921,239 +0.02(+0.36%)
Dec 09, 2022 5.571 5.783 5.481 5.491 8,107,344 -0.04(-0.72%)
Dec 08, 2022 5.699 5.773 5.491 5.531 8,825,801 -0.07(-1.24%)
Dec 07, 2022 5.333 5.669 5.333 5.600 12,388,758 +0.33(+6.19%)
Dec 06, 2022 5.373 5.541 5.244 5.274 6,130,654 -0.03(-0.56%)
Dec 05, 2022 5.590 5.610 5.269 5.303 8,303,219 -0.36(-6.29%)
Dec 02, 2022 5.392 5.709 5.343 5.660 10,156,210 +0.15(+2.69%)
Dec 01, 2022 5.571 5.759 5.348 5.511 12,122,294 +0.12(+2.20%)
Nov 30, 2022 5.076 5.402 5.026 5.392 20,111,040 +0.44(+8.78%)
Nov 29, 2022 4.848 5.066 4.848 4.957 5,927,838 +0.16(+3.30%)
Nov 28, 2022 5.076 5.101 4.779 4.799 6,890,122 -0.33(-6.37%)
Nov 25, 2022 5.155 5.165 5.071 5.125 3,085,489 -0.03(-0.58%)
Nov 23, 2022 5.086 5.170 5.007 5.155 5,791,300 +0.04(+0.85%)
Nov 22, 2022 4.815 5.141 4.795 5.111 11,463,656 +0.37(+7.71%)
Nov 21, 2022 4.795 4.815 4.607 4.746 5,241,289 -0.13(-2.64%)
Nov 18, 2022 4.904 4.909 4.775 4.874 5,163,770 +0.06(+1.23%)
Nov 17, 2022 4.835 4.835 4.686 4.815 6,968,746 -0.12(-2.40%)
Nov 16, 2022 5.032 5.032 4.886 4.933 5,579,296 -0.10(-1.96%)
Nov 15, 2022 5.151 5.200 4.983 5.032 8,646,039 -0.07(-1.36%)
Nov 14, 2022 4.815 5.151 4.805 5.102 9,702,882 +0.22(+4.45%)
Nov 11, 2022 4.924 4.953 4.755 4.884 9,161,635 -0.05(-1.00%)
Nov 10, 2022 4.765 4.953 4.563 4.933 9,445,296 +0.44(+9.91%)
Nov 09, 2022 4.795 4.854 4.419 4.489 11,510,638 -0.43(-8.65%)
Nov 08, 2022 4.765 5.062 4.676 4.914 13,422,561 +0.18(+3.76%)
Nov 07, 2022 4.775 4.844 4.671 4.736 7,210,190 +0.03(+0.63%)
Nov 04, 2022 4.479 4.755 4.469 4.706 13,069,511 +0.45(+10.70%)
Nov 03, 2022 4.182 4.350 4.152 4.251 7,265,383 -0.02(-0.46%)
Nov 02, 2022 4.587 4.251 4.271 13,545,407 -0.31(-6.70%)
Nov 01, 2022 4.746 4.825 4.578 4.578 7,964,517 +0.06(+1.31%)
Oct 31, 2022 4.518 4.647 4.449 4.518 7,979,281 -0.10(-2.14%)
Oct 28, 2022 4.657 4.657 4.459 4.617 5,959,383 -0.08(-1.68%)
Oct 27, 2022 4.835 4.874 4.657 4.696 8,843,353 -0.12(-2.46%)
Oct 26, 2022 4.746 5.013 4.746 4.815 9,843,047 +0.14(+2.96%)
Oct 25, 2022 4.607 4.755 4.597 4.676 7,185,671 +0.06(+1.28%)
Oct 24, 2022 4.676 4.696 4.498 4.617 7,244,098 -0.12(-2.51%)
Oct 21, 2022 4.439 4.765 4.360 4.736 9,291,589 +0.34(+7.64%)
Oct 20, 2022 4.301 4.508 4.251 4.400 5,817,787 +0.14(+3.25%)
Oct 19, 2022 4.390 4.400 4.207 4.261 7,840,521 -0.16(-3.58%)
Oct 18, 2022 4.419 4.489 4.316 4.419 7,779,155 +0.09(+2.05%)
Oct 17, 2022 4.301 4.400 4.271 4.330 9,052,941 +0.21(+5.04%)
Oct 14, 2022 4.360 4.405 4.113 4.123 7,527,753 -0.31(-6.92%)
Oct 13, 2022 4.271 4.459 4.162 4.429 10,421,252 -0.09(-1.97%)
Oct 12, 2022 4.311 4.518 4.222 4.518 8,520,645 +0.19(+4.34%)
Oct 11, 2022 4.311 4.489 4.231 4.330 9,834,156 +0.10(+2.34%)
Oct 10, 2022 4.202 4.311 4.054 4.231 7,426,310 +0.02(+0.47%)
Oct 07, 2022 4.311 4.380 4.162 4.212 8,027,602 -0.22(-4.91%)
Oct 06, 2022 4.320 4.528 4.281 4.429 5,442,891 +0.08(+1.82%)
Oct 05, 2022 4.251 4.350 4.157 4.350 6,727,370 -0.03(-0.68%)
Oct 04, 2022 4.350 4.449 4.202 4.380 11,640,260 +0.14(+3.26%)
Oct 03, 2022 4.073 4.261 4.034 4.241 10,234,935 +0.35(+8.88%)
Sep 30, 2022 3.787 4.019 3.747 3.895 9,039,693 +0.09(+2.34%)
Sep 29, 2022 3.678 3.816 3.599 3.806 6,706,357 +0.05(+1.32%)
Sep 28, 2022 3.510 3.757 3.490 3.757 9,195,128 +0.35(+10.14%)
Sep 27, 2022 3.569 3.609 3.394 3.411 6,896,233 -0.06(-1.71%)
Sep 26, 2022 3.559 3.628 3.371 3.470 8,938,024 -0.12(-3.31%)
Sep 23, 2022 3.806 3.806 3.510 3.589 10,238,268 -0.35(-8.79%)
Sep 22, 2022 4.044 4.103 3.876 3.935 7,248,338 -0.03(-0.75%)
Sep 21, 2022 4.034 4.143 3.915 3.965 7,704,154 +0.05(+1.26%)
Sep 20, 2022 4.034 4.034 3.851 3.915 7,055,163 -0.18(-4.35%)
Sep 19, 2022 3.846 4.093 3.846 4.093 10,195,974 +0.13(+3.24%)
Sep 16, 2022 3.796 3.984 3.722 3.965 18,340,598 +0.17(+4.43%)
Sep 15, 2022 3.925 3.994 3.767 3.796 7,303,646 -0.16(-4.00%)
Sep 14, 2022 3.994 4.024 3.915 3.955 5,088,035 +0.02(+0.50%)
Sep 13, 2022 4.063 4.123 3.925 3.935 9,172,194 -0.31(-7.23%)
Sep 12, 2022 4.291 4.409 4.162 4.241 11,091,126 +0.12(+2.88%)
Sep 09, 2022 4.034 4.143 3.885 4.123 9,048,269 +0.16(+3.99%)
Sep 08, 2022 3.955 4.014 3.846 3.965 6,416,618 -0.03(-0.74%)
Sep 07, 2022 3.777 3.994 3.708 3.994 7,996,136 +0.21(+5.48%)
Sep 06, 2022 3.895 3.994 3.777 3.787 5,046,907 -0.07(-1.79%)
Sep 02, 2022 3.836 3.955 3.762 3.856 5,395,834 +0.15(+4.00%)
Sep 01, 2022 3.777 3.796 3.638 3.708 6,655,153 -0.19(-4.82%)
Aug 31, 2022 3.876 3.974 3.826 3.895 4,662,942 -0.02(-0.50%)
Aug 30, 2022 4.004 4.034 3.846 3.915 5,265,158 -0.09(-2.22%)
Aug 29, 2022 3.994 4.138 3.935 4.004 5,068,652 -0.03(-0.74%)
Aug 26, 2022 4.311 4.350 3.984 4.034 6,247,758 -0.27(-6.21%)
Aug 25, 2022 4.281 4.320 4.217 4.301 3,426,181 +0.07(+1.64%)
Aug 24, 2022 4.083 4.251 4.024 4.231 3,992,012 +0.13(+3.13%)
Aug 23, 2022 4.014 4.241 4.004 4.103 4,743,809 +0.12(+2.98%)
Aug 22, 2022 3.955 4.034 3.905 3.984 4,700,287 -0.04(-0.98%)
Aug 19, 2022 4.202 4.202 4.014 4.024 5,564,689 -0.24(-5.57%)
Aug 18, 2022 4.222 4.291 4.172 4.261 3,407,061 +0.07(+1.56%)
Aug 17, 2022 4.403 4.413 4.137 4.196 5,906,642 -0.29(-6.39%)
Aug 16, 2022 4.413 4.502 4.354 4.482 4,002,436 +0.07(+1.57%)
Aug 15, 2022 4.453 4.462 4.305 4.413 4,111,018 -0.15(-3.25%)
Aug 12, 2022 4.522 4.601 4.443 4.561 4,721,361 +0.10(+2.21%)
Aug 11, 2022 4.591 4.690 4.443 4.462 5,482,206 -0.08(-1.74%)
Aug 10, 2022 4.630 4.640 4.443 4.541 6,434,775 +0.00(+0.00%)
Aug 09, 2022 4.611 4.645 4.443 4.541 4,652,692 -0.04(-0.86%)
Aug 08, 2022 4.660 4.728 4.571 4.581 7,345,004 -0.01(-0.21%)
Aug 05, 2022 4.591 4.601 4.428 4.591 5,672,295 -0.09(-1.90%)
Aug 04, 2022 4.423 4.808 4.305 4.680 6,829,147 +0.33(+7.48%)
Aug 03, 2022 4.443 4.443 4.255 4.354 4,749,734 -0.03(-0.68%)
Aug 02, 2022 4.443 4.522 4.354 4.383 4,588,104 -0.05(-1.11%)
Aug 01, 2022 4.492 4.512 4.334 4.433 5,581,523 -0.04(-0.88%)
Jul 29, 2022 4.403 4.532 4.265 4.472 7,256,452 +0.14(+3.19%)
Jul 28, 2022 4.413 4.507 4.216 4.334 9,647,227 +0.10(+2.33%)
Jul 27, 2022 3.959 4.235 3.949 4.235 7,670,420 +0.29(+7.25%)
Jul 26, 2022 3.979 4.092 3.890 3.949 4,671,763 -0.06(-1.48%)
Jul 25, 2022 3.811 4.038 3.737 4.008 11,740,518 +0.24(+6.28%)
Jul 22, 2022 3.929 4.058 3.752 3.771 6,687,598 -0.09(-2.30%)
Jul 21, 2022 3.870 3.949 3.781 3.860 6,320,683 -0.01(-0.26%)
Jul 20, 2022 3.998 4.097 3.850 3.870 5,968,368 -0.11(-2.73%)
Jul 19, 2022 3.870 4.008 3.802 3.979 7,498,413 +0.16(+4.13%)
Jul 18, 2022 3.801 3.939 3.791 3.821 5,290,484 +0.10(+2.65%)
Jul 15, 2022 3.712 3.742 3.544 3.722 6,096,341 +0.08(+2.17%)
Jul 14, 2022 3.584 3.673 3.426 3.643 10,177,765 -0.23(-5.87%)
Jul 13, 2022 3.633 3.949 3.604 3.870 9,271,233 +0.19(+5.09%)
Jul 12, 2022 3.455 3.732 3.446 3.683 10,462,191 +0.20(+5.67%)
Jul 11, 2022 3.554 3.628 3.475 3.485 6,173,324 -0.12(-3.29%)
Jul 08, 2022 3.712 3.742 3.564 3.604 5,587,222 -0.10(-2.67%)
Jul 07, 2022 3.574 3.831 3.554 3.702 8,622,775 +0.14(+3.88%)
Jul 06, 2022 3.584 3.623 3.396 3.564 8,898,103 +0.00(+0.00%)
Jul 05, 2022 3.791 3.791 3.436 3.564 15,738,360 -0.39(-9.98%)
Jul 01, 2022 3.762 4.048 3.722 3.959 8,278,066 +0.09(+2.30%)
Jun 30, 2022 3.989 4.038 3.840 3.870 6,469,534 -0.20(-4.85%)
Jun 29, 2022 4.255 4.275 3.989 4.068 4,930,962 -0.12(-2.83%)
Jun 28, 2022 4.354 4.403 4.156 4.186 4,047,119 -0.16(-3.64%)
Jun 27, 2022 4.324 4.349 4.196 4.344 4,901,092 +0.10(+2.33%)
Jun 24, 2022 4.107 4.290 4.013 4.245 12,754,435 +0.18(+4.37%)
Jun 23, 2022 4.166 4.265 4.008 4.068 6,834,046 -0.11(-2.60%)
Jun 22, 2022 4.285 4.374 4.137 4.176 5,607,521 -0.20(-4.51%)
Jun 21, 2022 4.275 4.522 4.265 4.374 6,096,973 +0.08(+1.84%)
Jun 17, 2022 4.443 4.482 4.295 4.295 13,119,376 -0.20(-4.40%)
Jun 16, 2022 4.314 4.566 4.235 4.492 10,105,319 +0.09(+2.02%)
Jun 15, 2022 4.393 4.497 4.245 4.403 8,415,906 +0.17(+3.96%)
Jun 14, 2022 4.314 4.314 4.147 4.235 5,897,475 -0.01(-0.23%)
Jun 13, 2022 4.620 4.660 4.226 4.245 10,404,647 -0.65(-13.31%)
Jun 10, 2022 4.443 4.926 4.403 4.897 9,584,947 +0.34(+7.36%)
Jun 09, 2022 4.778 4.788 4.551 4.561 5,885,201 -0.26(-5.33%)
Jun 08, 2022 4.818 4.887 4.759 4.818 4,221,939 -0.06(-1.21%)
Jun 07, 2022 4.759 4.887 4.690 4.877 4,114,296 +0.05(+1.02%)
Jun 06, 2022 5.084 5.104 4.788 4.828 5,557,519 -0.12(-2.40%)
Jun 03, 2022 4.996 5.089 4.907 4.946 4,772,399 -0.14(-2.72%)
Jun 02, 2022 4.759 5.114 4.739 5.084 7,516,850 +0.42(+9.11%)
Jun 01, 2022 4.739 4.778 4.601 4.660 6,103,593 +0.00(+0.00%)
May 31, 2022 4.838 4.926 4.615 4.660 7,402,128 -0.18(-3.67%)
May 27, 2022 4.897 4.936 4.778 4.838 4,633,396 +0.03(+0.62%)
May 26, 2022 4.680 4.828 4.670 4.808 5,448,815 +0.13(+2.74%)
May 25, 2022 4.581 4.699 4.556 4.680 4,019,618 +0.02(+0.42%)
May 24, 2022 4.670 4.729 4.522 4.660 5,999,905 +0.01(+0.13%)
May 23, 2022 4.723 4.761 4.575 4.654 8,496,424 +0.06(+1.29%)
May 20, 2022 4.644 4.693 4.477 4.595 4,651,542 -0.02(-0.43%)
May 19, 2022 4.516 4.718 4.486 4.615 6,986,777 +0.26(+5.88%)
May 18, 2022 4.546 4.595 4.348 4.358 5,661,542 -0.25(-5.35%)
May 17, 2022 4.575 4.662 4.506 4.605 5,793,891 +0.15(+3.32%)
May 16, 2022 4.506 4.541 4.358 4.457 7,446,921 -0.03(-0.66%)
May 13, 2022 4.191 4.506 4.141 4.486 9,039,474 +0.35(+8.33%)
May 12, 2022 4.122 4.274 4.013 4.141 13,367,552 -0.12(-2.78%)
May 11, 2022 4.417 4.536 4.220 4.260 9,725,922 -0.04(-0.92%)
May 10, 2022 4.605 4.664 4.215 4.299 10,296,243 -0.18(-3.96%)
May 09, 2022 4.753 4.753 4.457 4.477 10,267,005 -0.41(-8.47%)
May 06, 2022 4.960 5.039 4.851 4.891 7,840,417 -0.12(-2.36%)
May 05, 2022 5.374 5.374 4.841 5.009 9,918,189 -0.32(-5.93%)
May 04, 2022 5.216 5.354 5.068 5.324 8,104,964 +0.08(+1.50%)
May 03, 2022 5.117 5.324 5.098 5.246 7,116,833 +0.12(+2.31%)
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.