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:

Super Micro Computer (NQ: SMCI )

29.11 -3.96 (-11.97%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 81.60 81.97 76.00 78.45 74,080,952 -4.34(-5.25%)
May 30, 2024 83.20 84.52 81.52 82.79 47,359,300 -1.18(-1.40%)
May 29, 2024 85.86 86.38 82.71 83.97 49,263,088 -3.50(-4.00%)
May 28, 2024 89.90 90.97 86.50 87.47 62,293,280 -0.92(-1.04%)
May 24, 2024 85.80 89.92 83.86 88.39 68,505,248 +3.65(+4.31%)
May 23, 2024 93.45 97.23 83.57 84.74 114,521,040 -2.59(-2.96%)
May 22, 2024 91.01 91.17 86.25 87.33 56,075,100 -2.57(-2.86%)
May 21, 2024 88.90 93.99 87.78 89.89 59,139,600 -0.50(-0.55%)
May 20, 2024 90.20 92.53 87.00 90.39 53,546,668 +1.61(+1.81%)
May 17, 2024 92.52 93.20 87.80 88.79 51,925,348 -1.65(-1.83%)
May 16, 2024 92.40 97.10 90.10 90.44 69,979,472 -4.80(-5.04%)
May 15, 2024 84.40 95.45 83.53 95.24 97,352,880 +13.00(+15.81%)
May 14, 2024 77.50 82.92 76.68 82.24 49,896,068 +3.96(+5.06%)
May 13, 2024 81.08 81.20 76.26 78.28 28,105,410 -1.57(-1.97%)
May 10, 2024 81.74 83.34 79.33 79.85 37,913,688 -0.12(-0.15%)
May 09, 2024 82.85 83.09 79.05 79.97 38,771,680 -2.29(-2.79%)
May 08, 2024 80.23 84.38 80.04 82.26 37,168,208 +0.33(+0.41%)
May 07, 2024 81.10 83.42 80.63 81.93 40,755,908 -1.11(-1.33%)
May 06, 2024 79.18 83.31 78.69 83.03 53,272,900 +4.77(+6.09%)
May 03, 2024 77.00 80.16 76.80 78.27 52,352,828 +2.02(+2.65%)
May 02, 2024 76.72 76.82 70.91 76.25 64,870,020 +2.42(+3.28%)
May 01, 2024 77.74 78.14 70.00 73.83 135,292,432 -12.05(-14.03%)
Apr 30, 2024 87.60 91.08 85.11 85.88 73,132,896 -3.16(-3.54%)
Apr 29, 2024 83.90 89.78 83.00 89.03 58,563,168 +3.29(+3.84%)
Apr 26, 2024 79.92 86.10 78.81 85.74 70,688,072 +7.00(+8.90%)
Apr 25, 2024 72.60 79.69 72.11 78.74 50,695,268 +3.27(+4.33%)
Apr 24, 2024 78.90 80.70 73.70 75.47 67,309,728 -0.71(-0.94%)
Apr 23, 2024 73.00 79.34 71.41 76.19 83,258,048 +4.48(+6.25%)
Apr 22, 2024 73.19 73.38 67.10 71.70 92,954,592 +0.34(+0.47%)
Apr 19, 2024 87.10 89.08 71.09 71.36 172,389,744 -21.48(-23.14%)
Apr 18, 2024 96.19 97.30 91.75 92.85 42,971,568 -3.16(-3.29%)
Apr 17, 2024 99.20 102.03 94.94 96.01 71,635,216 -1.62(-1.66%)
Apr 16, 2024 90.13 98.13 89.30 97.63 70,972,696 +9.35(+10.60%)
Apr 15, 2024 91.20 93.64 88.11 88.28 41,977,248 -1.57(-1.75%)
Apr 12, 2024 92.03 92.50 89.40 89.85 33,323,660 -3.88(-4.14%)
Apr 11, 2024 91.20 94.54 90.72 93.73 36,725,420 +2.87(+3.16%)
Apr 10, 2024 87.61 92.40 87.11 90.85 41,335,448 +0.43(+0.48%)
Apr 09, 2024 92.50 93.72 88.10 90.42 40,274,580 -2.43(-2.62%)
Apr 08, 2024 96.25 96.40 90.20 92.85 43,122,520 -1.95(-2.06%)
Apr 05, 2024 96.80 98.20 93.20 94.80 53,445,268 -1.00(-1.04%)
Apr 04, 2024 103.07 105.72 95.62 95.80 58,036,468 -5.76(-5.67%)
Apr 03, 2024 97.50 104.25 96.58 101.56 61,679,360 +0.57(+0.56%)
Apr 02, 2024 100.00 101.26 97.51 100.99 42,220,288 -2.72(-2.63%)
Apr 01, 2024 101.00 106.90 100.50 103.72 51,786,060 +2.71(+2.69%)
Mar 28, 2024 100.86 101.07 101.03 101.00 34,632,168 -1.33(-1.30%)
Mar 27, 2024 104.21 104.78 98.63 102.33 52,525,488 -0.18(-0.17%)
Mar 26, 2024 108.70 110.61 102.21 102.51 63,468,780 -1.77(-1.70%)
Mar 25, 2024 97.28 107.27 96.70 104.28 70,028,640 +7.00(+7.20%)
Mar 22, 2024 95.45 98.55 94.72 97.27 50,691,740 +0.11(+0.12%)
Mar 21, 2024 93.80 99.44 90.62 97.16 85,439,856 +7.51(+8.38%)
Mar 20, 2024 90.00 90.55 85.50 89.65 75,547,920 -1.45(-1.59%)
Mar 19, 2024 88.86 92.50 86.30 91.10 104,725,248 -8.97(-8.96%)
Mar 18, 2024 110.70 114.78 95.21 100.07 115,079,552 -6.81(-6.38%)
Mar 15, 2024 112.34 113.56 106.63 106.88 173,302,112 -6.13(-5.42%)
Mar 14, 2024 117.50 119.56 111.06 113.01 62,392,488 -5.80(-4.88%)
Mar 13, 2024 114.87 119.80 112.23 118.81 58,646,928 +2.51(+2.16%)
Mar 12, 2024 112.43 116.63 109.40 116.30 67,216,336 +8.28(+7.66%)
Mar 11, 2024 110.03 111.10 102.50 108.02 71,024,200 -5.98(-5.24%)
Mar 08, 2024 121.20 122.90 109.20 114.00 117,506,128 -1.97(-1.70%)
Mar 07, 2024 113.30 116.20 109.03 115.98 87,364,800 +3.51(+3.12%)
Mar 06, 2024 115.80 116.95 109.20 112.47 119,147,376 +3.39(+3.10%)
Mar 05, 2024 103.50 109.75 97.61 109.08 132,375,960 +1.65(+1.53%)
Mar 04, 2024 103.90 115.50 102.03 107.43 200,892,032 +16.89(+18.65%)
Mar 01, 2024 88.19 92.70 88.10 90.55 108,866,440 +3.94(+4.54%)
Feb 29, 2024 83.90 89.05 83.90 86.61 87,906,312 +4.96(+6.07%)
Feb 28, 2024 82.00 84.65 81.20 81.65 59,832,520 -3.46(-4.06%)
Feb 27, 2024 86.29 86.90 81.40 85.11 68,813,240 -2.52(-2.88%)
Feb 26, 2024 88.45 89.60 83.00 87.63 95,832,880 +1.63(+1.90%)
Feb 23, 2024 93.82 99.50 82.40 86.00 194,292,224 -11.55(-11.84%)
Feb 22, 2024 86.50 100.35 83.40 97.55 252,534,800 +24.14(+32.87%)
Feb 21, 2024 74.97 77.25 70.81 73.42 145,681,104 -5.34(-6.78%)
Feb 20, 2024 79.00 80.20 69.25 78.76 253,547,824 -1.57(-1.96%)
Feb 16, 2024 104.55 107.79 80.11 80.33 340,449,824 -20.07(-19.99%)
Feb 15, 2024 94.50 100.64 91.77 100.40 251,140,272 +12.34(+14.02%)
Feb 14, 2024 82.33 88.60 82.09 88.06 199,243,872 +8.91(+11.25%)
Feb 13, 2024 75.00 80.00 74.55 79.15 144,206,480 +1.85(+2.39%)
Feb 12, 2024 76.13 81.00 74.51 77.30 168,389,200 +3.27(+4.42%)
Feb 09, 2024 71.00 74.52 70.89 74.03 108,347,920 +4.23(+6.06%)
Feb 08, 2024 67.08 71.45 66.61 69.80 93,829,136 +1.44(+2.11%)
Feb 07, 2024 67.50 69.98 66.00 68.36 122,923,992 +0.20(+0.29%)
Feb 06, 2024 67.30 68.60 62.58 68.16 184,236,720 +1.82(+2.75%)
Feb 05, 2024 58.99 67.00 58.80 66.33 172,955,040 +8.37(+14.44%)
Feb 02, 2024 59.25 60.60 56.50 57.96 121,895,768 -0.39(-0.66%)
Feb 01, 2024 54.00 58.76 53.60 58.35 135,034,096 +5.39(+10.18%)
Jan 31, 2024 50.34 54.60 50.33 52.96 119,543,832 +1.66(+3.24%)
Jan 30, 2024 54.73 55.44 50.12 51.30 178,819,360 +1.73(+3.49%)
Jan 29, 2024 47.57 49.57 47.19 49.57 112,179,080 +2.15(+4.54%)
Jan 26, 2024 46.71 48.33 45.97 47.41 50,355,860 -0.14(-0.30%)
Jan 25, 2024 47.61 48.37 46.61 47.56 66,759,780 +0.54(+1.15%)
Jan 24, 2024 47.13 49.68 46.02 47.02 120,945,840 +1.28(+2.80%)
Jan 23, 2024 43.60 45.83 41.65 45.74 96,273,992 +2.11(+4.85%)
Jan 22, 2024 45.63 48.59 41.02 43.62 187,991,920 +1.29(+3.04%)
Jan 19, 2024 34.76 42.87 33.89 42.34 231,126,240 +11.19(+35.94%)
Jan 18, 2024 33.00 33.40 30.65 31.14 47,455,600 -0.68(-2.13%)
Jan 17, 2024 32.05 32.20 30.57 31.82 35,813,288 -0.81(-2.48%)
Jan 16, 2024 34.05 35.20 32.43 32.63 47,270,728 -1.33(-3.90%)
Jan 12, 2024 34.55 34.95 33.83 33.96 22,892,070 -0.38(-1.09%)
Jan 11, 2024 34.48 35.52 33.07 34.33 41,608,728 +0.09(+0.27%)
Jan 10, 2024 34.70 35.80 33.22 34.24 53,398,500 -0.13(-0.39%)
Jan 09, 2024 31.83 34.92 31.72 34.37 66,942,428 +2.34(+7.32%)
Jan 08, 2024 29.49 32.18 29.35 32.03 42,548,500 +2.81(+9.64%)
Jan 05, 2024 28.88 29.89 28.76 29.21 23,430,980 +0.33(+1.15%)
Jan 04, 2024 28.05 29.55 27.63 28.88 23,085,920 +0.82(+2.91%)
Jan 03, 2024 27.73 28.79 27.65 28.06 16,762,680 -0.48(-1.69%)
Jan 02, 2024 28.00 28.70 27.59 28.55 19,018,470 +0.12(+0.42%)
Dec 29, 2023 29.15 29.33 28.02 28.43 21,044,160 -0.72(-2.47%)
Dec 28, 2023 29.36 29.73 29.06 29.14 12,615,360 -0.36(-1.20%)
Dec 27, 2023 29.80 29.90 29.09 29.50 14,106,520 +0.07(+0.23%)
Dec 26, 2023 29.09 29.67 28.74 29.43 24,270,410 +0.46(+1.59%)
Dec 22, 2023 30.76 30.93 28.50 28.97 44,395,080 -1.45(-4.75%)
Dec 21, 2023 30.89 31.40 30.07 30.42 25,017,400 +0.21(+0.70%)
Dec 20, 2023 31.55 32.06 30.11 30.21 31,159,080 -1.39(-4.39%)
Dec 19, 2023 31.50 32.13 30.80 31.59 39,973,360 -0.62(-1.94%)
Dec 18, 2023 30.44 32.76 30.29 32.22 57,391,448 +2.21(+7.36%)
Dec 15, 2023 29.50 30.19 29.25 30.01 37,527,340 +0.57(+1.94%)
Dec 14, 2023 27.80 29.63 27.79 29.44 45,336,560 +2.11(+7.71%)
Dec 13, 2023 26.70 27.56 26.25 27.33 27,220,740 +0.80(+3.00%)
Dec 12, 2023 26.16 26.86 25.82 26.54 21,761,290 +0.31(+1.19%)
Dec 11, 2023 26.30 27.07 25.70 26.23 31,288,570 -1.04(-3.81%)
Dec 08, 2023 25.50 27.42 25.46 27.27 31,575,040 +1.65(+6.44%)
Dec 07, 2023 25.55 25.85 25.13 25.61 23,977,940 +0.27(+1.08%)
Dec 06, 2023 26.75 26.81 25.34 25.34 28,560,260 -0.95(-3.63%)
Dec 05, 2023 26.34 26.99 25.97 26.30 25,527,630 -0.34(-1.27%)
Dec 04, 2023 26.72 26.92 25.68 26.64 29,575,690 -0.33(-1.22%)
Dec 01, 2023 26.23 27.07 26.02 26.96 42,975,908 -0.38(-1.40%)
Nov 30, 2023 28.99 29.17 26.77 27.35 40,517,120 -1.42(-4.92%)
Nov 29, 2023 29.13 30.65 28.68 28.76 36,571,200 +0.20(+0.71%)
Nov 28, 2023 29.10 29.55 28.21 28.56 23,289,770 -0.48(-1.64%)
Nov 27, 2023 28.41 29.84 28.35 29.04 23,538,220 +0.47(+1.65%)
Nov 24, 2023 28.36 28.83 28.07 28.57 9,654,590 -0.10(-0.35%)
Nov 22, 2023 29.32 30.16 27.65 28.67 39,750,968 -0.32(-1.10%)
Nov 21, 2023 29.90 30.30 28.96 28.98 28,570,330 -1.48(-4.84%)
Nov 20, 2023 28.90 30.59 28.90 30.46 29,064,680 +1.60(+5.55%)
Nov 17, 2023 28.50 29.54 28.37 28.86 23,372,890 +0.49(+1.73%)
Nov 16, 2023 28.30 28.93 27.80 28.37 18,315,850 -0.41(-1.43%)
Nov 15, 2023 29.50 29.75 28.31 28.78 36,018,400 -0.61(-2.07%)
Nov 14, 2023 26.60 29.47 26.45 29.39 62,283,708 +3.81(+14.88%)
Nov 13, 2023 26.48 26.51 25.31 25.58 29,857,580 -1.02(-3.85%)
Nov 10, 2023 26.76 27.23 26.35 26.60 25,368,000 +0.12(+0.43%)
Nov 09, 2023 26.62 28.02 26.10 26.49 40,105,960 +0.46(+1.77%)
Nov 08, 2023 25.54 26.40 25.22 26.03 21,224,270 +0.59(+2.32%)
Nov 07, 2023 25.30 26.10 25.02 25.44 19,260,550 +0.18(+0.71%)
Nov 06, 2023 25.77 26.00 24.92 25.26 25,161,620 -0.24(-0.95%)
Nov 03, 2023 24.94 26.86 24.83 25.50 50,000,960 +0.91(+3.70%)
Nov 02, 2023 26.08 26.35 22.74 24.59 74,639,472 -0.64(-2.53%)
Nov 01, 2023 24.13 25.40 24.12 25.23 37,997,720 +1.28(+5.35%)
Oct 31, 2023 23.64 24.24 22.66 23.95 19,304,060 +0.29(+1.20%)
Oct 30, 2023 24.59 24.83 23.29 23.66 26,275,430 -0.48(-1.98%)
Oct 27, 2023 24.80 24.90 23.96 24.14 18,116,980 +0.19(+0.81%)
Oct 26, 2023 25.24 25.33 23.47 23.95 30,997,510 -1.45(-5.72%)
Oct 25, 2023 26.12 26.67 25.28 25.40 22,347,800 -0.86(-3.28%)
Oct 24, 2023 25.99 26.52 25.33 26.26 25,135,130 +0.77(+3.03%)
Oct 23, 2023 24.61 25.80 23.87 25.49 29,455,480 +0.63(+2.54%)
Oct 20, 2023 26.47 26.66 24.80 24.86 36,142,988 -1.65(-6.21%)
Oct 19, 2023 28.75 28.95 26.38 26.50 40,167,308 -2.00(-7.01%)
Oct 18, 2023 29.27 29.83 28.15 28.50 32,112,690 -1.35(-4.53%)
Oct 17, 2023 28.10 30.06 27.43 29.85 42,817,188 +0.68(+2.35%)
Oct 16, 2023 28.48 29.43 27.79 29.17 24,166,450 +0.65(+2.28%)
Oct 13, 2023 29.30 29.70 27.76 28.52 37,988,788 -0.80(-2.73%)
Oct 12, 2023 31.25 31.55 29.23 29.32 40,533,820 -1.56(-5.07%)
Oct 11, 2023 31.11 31.60 30.26 30.89 36,978,108 -0.14(-0.47%)
Oct 10, 2023 29.50 31.75 29.50 31.03 51,339,128 +2.03(+7.00%)
Oct 09, 2023 28.40 29.20 27.66 29.00 24,275,680 +0.03(+0.11%)
Oct 06, 2023 28.44 29.44 28.06 28.97 28,279,200 +0.21(+0.72%)
Oct 05, 2023 27.96 28.81 27.65 28.76 28,519,980 +0.72(+2.57%)
Oct 04, 2023 27.39 28.10 27.06 28.04 30,892,530 +1.04(+3.86%)
Oct 03, 2023 28.66 28.90 26.63 27.00 37,863,608 -1.89(-6.54%)
Oct 02, 2023 27.50 29.20 27.46 28.89 34,844,920 +1.46(+5.34%)
Sep 29, 2023 27.40 28.36 27.30 27.42 33,609,920 +0.48(+1.80%)
Sep 28, 2023 25.64 27.26 25.50 26.94 27,115,260 +1.18(+4.60%)
Sep 27, 2023 25.29 26.16 25.11 25.75 28,044,370 +0.83(+3.34%)
Sep 26, 2023 24.55 25.52 24.55 24.92 19,884,990 +0.04(+0.14%)
Sep 25, 2023 23.40 24.98 24.56 24.89 25,573,740 +1.31(+5.56%)
Sep 22, 2023 23.49 23.76 23.14 23.57 16,038,560 +0.42(+1.82%)
Sep 21, 2023 23.41 23.74 22.83 23.15 25,511,420 -1.15(-4.74%)
Sep 20, 2023 24.77 25.47 24.24 24.31 15,710,890 -0.47(-1.89%)
Sep 19, 2023 24.85 25.06 24.41 24.77 20,443,680 +0.34(+1.41%)
Sep 18, 2023 24.10 24.85 23.91 24.43 26,080,020 -0.50(-1.99%)
Sep 15, 2023 26.80 26.93 24.72 24.93 45,785,740 -2.15(-7.94%)
Sep 14, 2023 27.18 27.63 26.79 27.08 24,111,850 -0.02(-0.07%)
Sep 13, 2023 26.70 27.72 26.64 27.10 25,808,500 +0.33(+1.23%)
Sep 12, 2023 27.35 27.98 26.57 26.77 22,124,910 -0.96(-3.48%)
Sep 11, 2023 28.55 28.77 27.51 27.73 29,528,730 -0.33(-1.19%)
Sep 08, 2023 26.62 28.13 26.56 28.07 29,372,470 +1.32(+4.93%)
Sep 07, 2023 26.51 26.79 25.42 26.75 29,221,400 -0.65(-2.39%)
Sep 06, 2023 27.71 28.20 27.03 27.40 24,609,050 -0.62(-2.23%)
Sep 05, 2023 27.94 28.69 27.43 28.03 33,592,828 -0.19(-0.67%)
Sep 01, 2023 27.70 28.33 26.66 28.22 37,534,528 +0.71(+2.57%)
Aug 31, 2023 27.00 28.30 26.41 27.51 66,342,400 +0.72(+2.67%)
Aug 30, 2023 26.37 27.59 25.73 26.79 34,822,280 +0.63(+2.40%)
Aug 29, 2023 25.36 27.76 25.10 26.16 36,339,848 +0.65(+2.54%)
Aug 28, 2023 25.74 26.21 25.37 25.52 19,730,510 +0.12(+0.47%)
Aug 25, 2023 26.10 26.39 24.30 25.40 41,026,228 -0.85(-3.25%)
Aug 24, 2023 29.80 29.84 25.65 26.25 57,788,868 -1.51(-5.44%)
Aug 23, 2023 26.03 28.46 25.93 27.76 44,399,948 +1.95(+7.56%)
Aug 22, 2023 25.70 26.38 25.40 25.81 27,659,450 +0.55(+2.16%)
Aug 21, 2023 24.45 25.57 24.23 25.26 26,714,220 +0.91(+3.73%)
Aug 18, 2023 23.60 24.70 23.51 24.36 27,393,690 -0.05(-0.21%)
Aug 17, 2023 25.50 25.59 24.25 24.41 25,030,140 -0.97(-3.81%)
Aug 16, 2023 26.34 26.39 25.19 25.37 24,928,750 -1.05(-3.97%)
Aug 15, 2023 26.74 27.20 25.92 26.42 23,187,800 -0.52(-1.94%)
Aug 14, 2023 25.04 27.26 24.84 26.95 49,890,948 +1.50(+5.91%)
Aug 11, 2023 26.93 27.20 25.05 25.44 58,175,428 -2.27(-8.19%)
Aug 10, 2023 26.54 27.98 26.23 27.71 56,597,440 +1.10(+4.13%)
Aug 09, 2023 29.71 29.80 26.02 26.61 114,483,336 -8.13(-23.39%)
Aug 08, 2023 34.48 35.38 34.10 34.74 45,173,008 -0.59(-1.67%)
Aug 07, 2023 35.20 35.70 34.08 35.33 33,157,260 +1.52(+4.50%)
Aug 04, 2023 32.40 34.80 32.02 33.81 34,715,388 +1.69(+5.26%)
Aug 03, 2023 31.40 32.44 31.30 32.12 14,913,250 +0.16(+0.50%)
Aug 02, 2023 32.87 33.77 31.20 31.96 27,845,340 -1.80(-5.32%)
Aug 01, 2023 32.25 33.79 32.00 33.76 20,701,220 +0.73(+2.21%)
Jul 31, 2023 33.52 33.63 32.10 33.03 23,557,030 -0.42(-1.26%)
Jul 28, 2023 33.45 33.78 32.48 33.45 20,462,880 +0.72(+2.19%)
Jul 27, 2023 32.50 33.66 32.10 32.73 32,278,170 +1.00(+3.14%)
Jul 26, 2023 31.95 32.36 30.72 31.74 23,555,000 -0.40(-1.24%)
Jul 25, 2023 30.92 32.40 30.92 32.13 23,495,650 +1.20(+3.87%)
Jul 24, 2023 30.35 31.28 29.47 30.94 29,037,230 +0.62(+2.05%)
Jul 21, 2023 30.90 31.52 29.60 30.32 40,185,128 +0.02(+0.07%)
Jul 20, 2023 29.87 30.80 28.13 30.30 49,280,728 -0.07(-0.24%)
Jul 19, 2023 32.40 32.91 29.64 30.37 43,986,648 -1.47(-4.63%)
Jul 18, 2023 30.25 31.94 29.61 31.84 26,638,970 +1.64(+5.41%)
Jul 17, 2023 29.91 30.51 29.22 30.20 25,512,520 +0.67(+2.26%)
Jul 14, 2023 29.80 30.68 28.84 29.54 37,569,588 +0.13(+0.45%)
Jul 13, 2023 28.03 29.54 27.92 29.41 30,629,210 +1.74(+6.29%)
Jul 12, 2023 27.30 27.80 26.52 27.66 27,748,640 +0.57(+2.10%)
Jul 11, 2023 27.52 28.29 26.25 27.09 29,310,480 +0.10(+0.38%)
Jul 10, 2023 26.20 27.02 25.33 26.99 25,090,240 +0.99(+3.82%)
Jul 07, 2023 25.50 26.78 25.45 26.00 28,712,180 +0.95(+3.78%)
Jul 06, 2023 25.30 25.60 24.51 25.05 17,583,760 -0.45(-1.75%)
Jul 05, 2023 24.80 26.34 24.80 25.50 20,613,000 +0.58(+2.33%)
Jul 03, 2023 25.49 26.30 24.67 24.92 17,109,340 -0.00(-0.02%)
Jun 30, 2023 24.00 25.40 23.99 24.93 25,529,650 +1.33(+5.65%)
Jun 29, 2023 24.08 24.88 23.14 23.59 27,259,760 -0.00(-0.00%)
Jun 28, 2023 22.33 23.82 22.03 23.59 26,606,250 +0.98(+4.32%)
Jun 27, 2023 22.24 22.83 21.85 22.62 24,271,800 +0.97(+4.47%)
Jun 26, 2023 21.97 23.00 21.31 21.65 28,385,200 +0.04(+0.20%)
Jun 23, 2023 22.23 22.45 21.42 21.61 25,201,060 -1.04(-4.59%)
Jun 22, 2023 22.20 24.20 22.11 22.65 39,375,320 +0.66(+2.98%)
Jun 21, 2023 22.10 22.70 21.72 21.99 26,029,340 -0.25(-1.12%)
Jun 20, 2023 22.73 23.57 21.93 22.24 33,645,700 -0.84(-3.63%)
Jun 16, 2023 24.50 24.58 23.04 23.08 30,346,470 -1.31(-5.39%)
Jun 15, 2023 24.45 24.90 23.92 24.39 21,967,000 -0.39(-1.55%)
Jun 14, 2023 24.32 25.30 23.91 24.78 26,405,280 +0.35(+1.45%)
Jun 13, 2023 26.09 26.10 23.21 24.42 45,192,048 -1.44(-5.57%)
Jun 12, 2023 26.47 26.64 24.53 25.86 34,699,768 -0.30(-1.15%)
Jun 09, 2023 26.30 27.02 25.69 26.17 35,112,808 +0.73(+2.87%)
Jun 08, 2023 24.06 25.97 23.71 25.43 35,281,368 +1.46(+6.08%)
Jun 07, 2023 24.40 26.16 23.70 23.98 44,935,028 +0.66(+2.84%)
Jun 06, 2023 22.10 23.57 22.01 23.32 20,691,420 +0.95(+4.24%)
Jun 05, 2023 21.91 22.77 21.70 22.37 19,228,370 +0.17(+0.77%)
Jun 02, 2023 23.45 23.79 22.02 22.19 27,312,140 -0.91(-3.93%)
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.