Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Silvergate Capital Corp Cl A
(NY:
SI
)
1.250
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 10, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
1.300
1.390
1.270
1.350
4,196,915
+0.02(+1.50%)
Apr 27, 2023
1.310
1.380
1.280
1.330
1,408,168
+0.06(+4.72%)
Apr 26, 2023
1.370
1.375
1.230
1.270
2,328,221
-0.05(-3.79%)
Apr 25, 2023
1.360
1.400
1.320
1.320
1,369,296
-0.06(-4.35%)
Apr 24, 2023
1.560
1.564
1.350
1.380
3,163,717
-0.14(-9.21%)
Apr 21, 2023
1.570
1.620
1.490
1.520
2,026,411
-0.09(-5.59%)
Apr 20, 2023
1.550
1.630
1.500
1.610
2,340,920
-0.01(-0.62%)
Apr 19, 2023
1.500
1.650
1.490
1.620
4,041,469
+0.09(+5.88%)
Apr 18, 2023
1.570
1.590
1.500
1.530
1,689,070
-0.04(-2.55%)
Apr 17, 2023
1.550
1.630
1.540
1.570
2,572,379
+0.05(+3.29%)
Apr 14, 2023
1.600
1.630
1.510
1.520
2,085,483
-0.07(-4.40%)
Apr 13, 2023
1.590
1.680
1.530
1.590
3,231,570
+0.04(+2.58%)
Apr 12, 2023
1.640
1.680
1.460
1.550
4,594,899
-0.01(-0.64%)
Apr 11, 2023
1.420
1.900
1.419
1.560
22,804,286
+0.17(+12.23%)
Apr 10, 2023
1.400
1.430
1.350
1.390
1,968,148
-0.04(-2.80%)
Apr 06, 2023
1.470
1.500
1.390
1.430
3,040,428
-0.04(-2.72%)
Apr 05, 2023
1.540
1.550
1.430
1.470
2,878,067
-0.11(-6.96%)
Apr 04, 2023
1.600
1.660
1.470
1.580
2,538,626
-0.04(-2.47%)
Apr 03, 2023
1.590
1.640
1.450
1.620
4,678,720
+0.00(+0.00%)
Mar 31, 2023
1.560
1.690
1.500
1.620
7,583,123
+0.00(+0.00%)
Mar 30, 2023
1.880
1.940
1.600
1.620
10,910,351
-0.22(-11.96%)
Mar 29, 2023
2.100
2.240
1.820
1.840
20,675,622
-0.24(-11.54%)
Mar 28, 2023
2.040
2.300
1.930
2.080
37,702,996
+0.11(+5.58%)
Mar 27, 2023
1.940
2.450
1.760
1.970
125,867,464
+0.25(+14.53%)
Mar 24, 2023
1.120
2.170
1.100
1.720
141,494,944
+0.59(+52.21%)
Mar 23, 2023
1.270
1.318
1.120
1.130
5,295,636
-0.19(-14.39%)
Mar 22, 2023
1.450
1.460
1.300
1.320
5,737,043
-0.15(-10.20%)
Mar 21, 2023
1.640
1.781
1.300
1.470
12,842,323
-0.21(-12.50%)
Mar 20, 2023
2.120
2.160
1.600
1.680
9,773,344
-0.37(-18.05%)
Mar 17, 2023
2.220
2.270
2.040
2.050
8,329,479
-0.07(-3.30%)
Mar 16, 2023
2.300
2.590
2.090
2.120
12,097,620
-0.19(-8.23%)
Mar 15, 2023
2.130
2.490
2.110
2.310
10,302,944
+0.10(+4.52%)
Mar 14, 2023
2.650
2.870
2.180
2.210
22,647,226
-0.17(-7.14%)
Mar 13, 2023
2.250
3.570
1.690
2.380
36,338,424
-0.14(-5.56%)
Mar 10, 2023
3.340
3.430
2.300
2.520
42,633,244
-0.32(-11.27%)
Mar 09, 2023
3.230
4.190
2.810
2.840
71,123,968
-2.07(-42.16%)
Mar 08, 2023
5.150
5.260
4.570
4.910
19,590,930
-0.30(-5.76%)
Mar 07, 2023
5.500
5.550
5.070
5.210
10,561,485
-0.20(-3.70%)
Mar 06, 2023
5.350
6.350
5.110
5.410
23,977,702
-0.36(-6.24%)
Mar 03, 2023
5.840
6.340
4.850
5.770
43,932,176
+0.05(+0.87%)
Mar 02, 2023
7.690
8.490
5.660
5.720
57,616,104
-7.81(-57.72%)
Mar 01, 2023
14.27
14.32
13.03
13.53
8,451,778
-0.38(-2.73%)
Feb 28, 2023
13.85
14.69
13.68
13.91
6,343,887
+0.03(+0.22%)
Feb 27, 2023
14.60
15.32
13.71
13.88
5,329,792
-0.45(-3.14%)
Feb 24, 2023
15.35
15.45
13.92
14.33
5,525,722
-1.08(-7.01%)
Feb 23, 2023
16.25
16.34
14.62
15.41
5,924,912
-0.36(-2.28%)
Feb 22, 2023
16.38
16.88
15.40
15.77
6,132,338
-0.54(-3.31%)
Feb 21, 2023
17.37
18.00
15.85
16.31
6,861,175
-1.75(-9.69%)
Feb 17, 2023
18.14
18.60
16.61
18.06
14,088,214
+0.71(+4.09%)
Feb 16, 2023
21.71
24.00
17.24
17.35
29,284,486
-4.97(-22.27%)
Feb 15, 2023
18.33
22.50
17.19
22.32
37,326,312
+4.96(+28.57%)
Feb 14, 2023
15.99
17.91
14.50
17.36
32,832,738
+2.65(+18.01%)
Feb 13, 2023
14.76
14.80
14.02
14.71
4,021,441
-0.29(-1.93%)
Feb 10, 2023
14.98
15.59
14.50
15.00
4,848,053
-0.76(-4.82%)
Feb 09, 2023
17.48
17.48
15.49
15.76
6,606,015
-1.63(-9.37%)
Feb 08, 2023
18.00
19.35
17.33
17.39
5,530,138
-1.07(-5.80%)
Feb 07, 2023
18.88
18.88
17.18
18.46
6,280,686
-0.72(-3.75%)
Feb 06, 2023
19.59
19.78
17.24
19.18
9,271,960
+0.35(+1.86%)
Feb 03, 2023
17.61
21.83
17.50
18.83
14,234,427
-2.14(-10.21%)
Feb 02, 2023
19.40
24.71
18.60
20.97
40,897,868
+4.73(+29.13%)
Feb 01, 2023
14.32
17.20
13.82
16.24
13,511,913
+2.00(+14.04%)
Jan 31, 2023
13.18
14.53
13.03
14.24
12,826,363
+1.29(+9.96%)
Jan 30, 2023
13.38
15.39
12.95
12.95
8,037,976
-0.63(-4.64%)
Jan 27, 2023
13.21
13.73
12.50
13.58
9,747,511
-0.53(-3.76%)
Jan 26, 2023
15.01
15.15
13.68
14.11
4,083,362
-0.35(-2.42%)
Jan 25, 2023
13.95
14.49
13.15
14.46
5,262,949
+0.19(+1.33%)
Jan 24, 2023
17.23
19.14
14.17
14.27
5,772,384
-1.76(-10.98%)
Jan 23, 2023
13.93
16.65
13.69
16.03
12,223,285
+2.30(+16.75%)
Jan 20, 2023
12.35
13.90
12.08
13.73
8,131,645
+1.58(+13.00%)
Jan 19, 2023
12.14
12.51
11.57
12.15
5,658,638
-0.06(-0.49%)
Jan 18, 2023
13.76
14.18
11.90
12.21
11,122,526
-1.12(-8.40%)
Jan 17, 2023
16.10
16.97
13.22
13.33
25,282,048
+0.13(+0.98%)
Jan 13, 2023
13.87
14.50
12.72
13.20
10,080,796
-0.55(-4.00%)
Jan 12, 2023
12.52
14.63
11.83
13.75
12,979,877
+1.57(+12.89%)
Jan 11, 2023
12.23
12.36
11.67
12.18
4,817,339
-0.21(-1.69%)
Jan 10, 2023
11.45
12.62
11.30
12.39
7,576,041
+0.84(+7.27%)
Jan 09, 2023
12.10
12.62
11.44
11.55
8,257,437
-0.69(-5.64%)
Jan 06, 2023
11.85
12.41
10.81
12.24
17,605,236
-0.33(-2.63%)
Jan 05, 2023
13.17
14.50
11.14
12.57
30,225,166
-9.38(-42.73%)
Jan 04, 2023
17.49
22.08
17.32
21.95
13,677,346
+4.68(+27.10%)
Jan 03, 2023
17.55
18.38
16.91
17.27
3,537,801
-0.13(-0.75%)
Dec 30, 2022
16.26
17.50
16.20
17.40
3,695,671
+0.76(+4.57%)
Dec 29, 2022
16.21
17.14
15.85
16.64
3,307,821
+0.66(+4.13%)
Dec 28, 2022
15.60
16.42
15.52
15.98
2,740,427
+0.21(+1.33%)
Dec 27, 2022
16.03
16.43
15.35
15.77
3,265,999
-0.68(-4.13%)
Dec 23, 2022
16.69
17.06
16.10
16.45
2,518,843
-0.19(-1.14%)
Dec 22, 2022
16.80
16.80
15.71
16.64
3,343,386
-0.15(-0.89%)
Dec 21, 2022
17.09
17.28
16.44
16.79
2,528,718
-0.10(-0.59%)
Dec 20, 2022
17.15
18.02
16.73
16.89
3,125,184
-0.27(-1.57%)
Dec 19, 2022
18.52
18.62
16.58
17.16
4,202,076
-1.41(-7.59%)
Dec 16, 2022
18.64
19.42
17.48
18.57
7,996,876
-0.37(-1.95%)
Dec 15, 2022
18.38
19.44
18.15
18.94
3,812,741
+0.23(+1.23%)
Dec 14, 2022
18.83
19.75
18.50
18.71
4,768,258
-0.02(-0.11%)
Dec 13, 2022
21.63
22.37
18.05
18.73
11,914,026
-2.53(-11.90%)
Dec 12, 2022
21.18
22.00
19.25
21.26
4,669,446
-0.17(-0.79%)
Dec 09, 2022
22.53
23.17
21.12
21.43
4,101,308
-1.64(-7.11%)
Dec 08, 2022
22.15
23.60
21.32
23.07
2,451,030
+0.99(+4.48%)
Dec 07, 2022
22.62
22.75
21.59
22.08
3,035,583
-1.02(-4.42%)
Dec 06, 2022
23.08
24.44
21.81
23.10
10,019,278
-1.14(-4.70%)
Dec 05, 2022
25.86
26.44
23.83
24.24
3,495,162
-2.25(-8.49%)
Dec 02, 2022
25.00
26.51
24.86
26.49
2,530,947
+1.27(+5.04%)
Dec 01, 2022
27.69
28.24
25.04
25.22
5,562,445
-2.21(-8.06%)
Nov 30, 2022
26.31
27.51
24.72
27.43
4,739,588
+1.54(+5.95%)
Nov 29, 2022
25.60
26.95
25.15
25.89
3,952,089
-0.01(-0.04%)
Nov 28, 2022
27.49
28.79
25.18
25.90
5,822,447
-3.24(-11.12%)
Nov 25, 2022
28.15
29.84
27.60
29.14
2,996,884
+0.99(+3.52%)
Nov 23, 2022
25.17
28.58
24.94
28.15
5,572,612
+2.90(+11.49%)
Nov 22, 2022
24.88
26.99
24.21
25.25
6,109,815
+0.98(+4.04%)
Nov 21, 2022
25.49
25.70
23.20
24.27
7,861,205
-0.63(-2.53%)
Nov 18, 2022
28.95
29.00
24.45
24.90
10,471,070
-3.00(-10.75%)
Nov 17, 2022
27.60
29.20
26.11
27.90
7,816,266
-3.44(-10.98%)
Nov 16, 2022
27.93
31.87
26.22
31.34
13,392,360
+1.98(+6.74%)
Nov 15, 2022
36.38
37.71
28.88
29.36
8,506,257
-6.13(-17.27%)
Nov 14, 2022
36.72
37.33
32.50
35.49
5,598,773
+1.07(+3.11%)
Nov 11, 2022
27.30
35.03
26.77
34.42
7,841,126
+1.74(+5.32%)
Nov 10, 2022
38.24
40.25
32.25
32.68
7,243,633
-2.01(-5.79%)
Nov 09, 2022
34.66
38.33
33.75
34.69
7,640,210
-4.73(-12.00%)
Nov 08, 2022
45.67
48.55
36.74
39.42
8,013,989
-11.54(-22.65%)
Nov 07, 2022
52.00
53.19
49.77
50.96
762,011
-1.43(-2.73%)
Nov 04, 2022
52.62
53.15
49.50
52.39
1,057,427
+1.42(+2.79%)
Nov 03, 2022
51.00
53.22
50.44
50.97
787,072
-0.76(-1.47%)
Nov 02, 2022
56.02
56.69
51.58
51.73
957,820
-3.88(-6.98%)
Nov 01, 2022
58.53
59.75
54.90
55.61
722,452
-1.15(-2.03%)
Oct 31, 2022
58.02
60.05
56.06
56.76
1,210,951
-2.08(-3.54%)
Oct 28, 2022
57.68
59.91
56.66
58.84
628,277
+1.65(+2.89%)
Oct 27, 2022
58.48
59.60
56.53
57.19
570,802
-0.72(-1.24%)
Oct 26, 2022
58.02
63.10
57.58
57.91
1,131,963
-2.76(-4.55%)
Oct 25, 2022
55.07
61.77
55.07
60.67
1,194,174
+5.79(+10.55%)
Oct 24, 2022
54.54
55.62
52.60
54.88
878,036
+0.92(+1.70%)
Oct 21, 2022
55.00
55.00
52.10
53.96
1,673,674
-1.16(-2.10%)
Oct 20, 2022
54.31
58.33
53.57
55.12
1,030,648
+0.59(+1.08%)
Oct 19, 2022
53.50
55.50
52.07
54.53
1,939,898
-0.18(-0.33%)
Oct 18, 2022
62.98
64.65
54.40
54.71
5,033,667
-16.08(-22.72%)
Oct 17, 2022
70.79
73.28
69.23
70.79
951,089
+3.62(+5.39%)
Oct 14, 2022
70.24
72.47
66.29
67.17
664,610
-1.48(-2.16%)
Oct 13, 2022
62.15
70.91
61.70
68.65
1,085,316
+1.77(+2.65%)
Oct 12, 2022
66.16
67.51
63.55
66.88
601,571
+1.27(+1.94%)
Oct 11, 2022
65.65
66.93
63.59
65.61
595,230
-1.13(-1.69%)
Oct 10, 2022
70.30
70.66
65.30
66.74
646,855
-3.47(-4.94%)
Oct 07, 2022
70.99
71.32
67.83
70.21
778,687
-3.55(-4.81%)
Oct 06, 2022
75.44
77.20
72.07
73.76
909,863
-5.15(-6.53%)
Oct 05, 2022
78.29
79.41
75.25
78.91
486,031
-1.96(-2.42%)
Oct 04, 2022
78.58
82.77
78.58
80.87
795,214
+5.14(+6.79%)
Oct 03, 2022
76.76
77.46
73.74
75.73
558,952
+0.38(+0.50%)
Sep 30, 2022
73.93
80.00
73.27
75.35
489,501
+0.86(+1.15%)
Sep 29, 2022
76.12
76.55
70.94
74.49
775,786
-4.42(-5.60%)
Sep 28, 2022
74.68
79.81
74.24
78.91
550,618
+4.18(+5.59%)
Sep 27, 2022
75.92
79.11
73.15
74.73
522,222
+1.18(+1.60%)
Sep 26, 2022
73.66
76.67
72.60
73.55
398,997
-0.43(-0.58%)
Sep 23, 2022
74.02
74.07
70.51
73.98
801,827
-1.69(-2.23%)
Sep 22, 2022
78.39
78.69
74.59
75.67
597,596
-2.64(-3.37%)
Sep 21, 2022
80.00
83.78
78.05
78.31
565,322
-1.54(-1.93%)
Sep 20, 2022
79.20
81.66
77.99
79.85
301,708
-1.05(-1.30%)
Sep 19, 2022
78.94
81.99
77.00
80.90
624,421
+0.64(+0.80%)
Sep 16, 2022
81.00
83.92
79.74
80.26
1,025,991
-3.53(-4.21%)
Sep 15, 2022
86.95
92.08
83.61
83.79
651,951
-4.46(-5.05%)
Sep 14, 2022
89.74
89.91
86.30
88.25
404,013
-0.99(-1.11%)
Sep 13, 2022
91.59
92.87
89.12
89.24
637,928
-7.80(-8.04%)
Sep 12, 2022
96.55
97.39
94.26
97.04
566,713
+2.18(+2.30%)
Sep 09, 2022
94.49
96.06
92.28
94.86
654,527
+2.63(+2.85%)
Sep 08, 2022
86.00
93.65
84.66
92.23
693,038
+4.54(+5.18%)
Sep 07, 2022
82.12
87.73
82.12
87.69
499,612
+4.64(+5.59%)
Sep 06, 2022
86.87
87.06
81.74
83.05
776,284
-2.66(-3.10%)
Sep 02, 2022
88.39
90.50
84.29
85.71
505,151
-2.03(-2.31%)
Sep 01, 2022
88.38
88.65
82.91
87.74
696,504
-3.38(-3.71%)
Aug 31, 2022
91.79
93.27
89.90
91.12
371,341
-0.33(-0.36%)
Aug 30, 2022
92.78
93.64
87.05
91.45
417,012
+0.47(+0.52%)
Aug 29, 2022
92.04
94.79
89.49
90.98
659,447
-0.09(-0.10%)
Aug 26, 2022
100.31
101.31
91.00
91.07
608,645
-8.64(-8.67%)
Aug 25, 2022
96.40
99.82
95.72
99.71
417,283
+4.58(+4.81%)
Aug 24, 2022
93.82
96.29
92.14
95.13
321,065
+2.02(+2.17%)
Aug 23, 2022
92.67
96.53
91.69
93.11
527,166
+0.41(+0.44%)
Aug 22, 2022
91.00
94.20
90.22
92.70
588,941
-1.75(-1.85%)
Aug 19, 2022
95.21
96.00
91.41
94.45
763,302
-4.52(-4.57%)
Aug 18, 2022
98.02
99.71
96.55
98.97
455,567
+1.03(+1.05%)
Aug 17, 2022
101.65
102.67
97.52
97.94
604,073
-6.20(-5.95%)
Aug 16, 2022
104.75
105.74
100.99
104.14
575,824
-1.99(-1.88%)
Aug 15, 2022
106.17
107.89
104.18
106.13
445,185
-0.90(-0.84%)
Aug 12, 2022
102.93
107.88
100.85
107.03
463,291
+5.46(+5.38%)
Aug 11, 2022
107.00
108.11
100.67
101.57
670,347
-2.94(-2.81%)
Aug 10, 2022
105.68
106.72
100.14
104.51
783,080
+4.26(+4.25%)
Aug 09, 2022
103.00
103.13
98.40
100.25
555,354
-4.37(-4.18%)
Aug 08, 2022
105.52
108.11
102.59
104.62
637,438
+2.20(+2.15%)
Aug 05, 2022
100.99
105.08
99.74
102.42
645,448
-0.26(-0.25%)
Aug 04, 2022
100.16
104.88
97.83
102.68
1,403,190
+6.88(+7.18%)
Aug 03, 2022
95.36
100.94
95.03
95.80
1,360,954
+1.26(+1.33%)
Aug 02, 2022
90.63
95.86
89.48
94.54
856,738
+2.80(+3.05%)
Aug 01, 2022
90.27
93.87
87.62
91.74
685,578
-1.55(-1.66%)
Jul 29, 2022
91.00
94.24
89.69
93.29
825,213
+1.34(+1.46%)
Jul 28, 2022
87.43
92.06
83.66
91.95
1,044,390
+4.89(+5.62%)
Jul 27, 2022
83.91
88.92
82.50
87.06
1,172,775
+4.97(+6.05%)
Jul 26, 2022
85.60
85.95
81.46
82.09
1,135,091
-4.85(-5.58%)
Jul 25, 2022
84.93
88.57
83.50
86.94
808,016
+0.44(+0.51%)
Jul 22, 2022
96.82
97.09
84.60
86.50
1,529,334
-7.04(-7.53%)
Jul 21, 2022
89.10
93.81
88.27
93.54
1,218,325
+0.97(+1.05%)
Jul 20, 2022
83.50
94.60
82.27
92.57
3,829,970
+12.97(+16.29%)
Jul 19, 2022
71.64
80.58
71.05
79.60
3,018,581
+14.55(+22.37%)
Jul 18, 2022
63.90
71.11
63.68
65.05
2,063,109
+3.49(+5.67%)
Jul 15, 2022
61.27
62.46
59.00
61.56
888,099
+2.15(+3.62%)
Jul 14, 2022
59.06
60.61
56.80
59.41
755,066
-0.10(-0.17%)
Jul 13, 2022
57.76
61.65
57.45
59.51
654,453
-0.77(-1.28%)
Jul 12, 2022
60.30
61.63
59.14
60.28
542,761
+0.98(+1.65%)
Jul 11, 2022
61.41
61.98
58.64
59.30
583,456
-3.97(-6.27%)
Jul 08, 2022
64.01
67.50
62.28
63.27
602,858
-1.46(-2.26%)
Jul 07, 2022
61.68
65.33
61.45
64.73
761,242
+3.78(+6.20%)
Jul 06, 2022
59.37
62.55
58.99
60.95
1,408,895
+0.62(+1.03%)
Jul 05, 2022
51.40
60.72
50.65
60.33
1,137,505
+7.29(+13.74%)
Jul 01, 2022
54.27
54.98
51.35
53.04
974,321
-0.49(-0.92%)
Jun 30, 2022
55.30
56.17
51.05
53.53
1,246,030
-3.97(-6.90%)
Jun 29, 2022
58.00
58.63
55.82
57.50
731,183
-1.07(-1.83%)
Jun 28, 2022
63.99
64.94
57.57
58.57
894,890
-4.07(-6.50%)
Jun 27, 2022
64.00
64.13
59.28
62.64
891,376
-0.81(-1.28%)
Jun 24, 2022
60.69
65.27
60.33
63.45
1,642,950
+3.59(+6.00%)
Jun 23, 2022
56.64
60.67
55.55
59.86
1,196,845
+3.54(+6.29%)
Jun 22, 2022
57.52
59.42
54.55
56.32
1,488,746
-3.28(-5.50%)
Jun 21, 2022
61.03
63.78
59.43
59.60
1,082,523
+1.59(+2.74%)
Jun 17, 2022
59.77
61.16
57.70
58.01
2,019,912
-0.92(-1.56%)
Jun 16, 2022
62.11
62.97
57.84
58.93
1,542,430
-5.47(-8.49%)
Jun 15, 2022
65.41
67.88
61.64
64.40
1,913,707
-0.61(-0.94%)
Jun 14, 2022
62.65
65.17
59.22
65.01
1,272,545
+3.35(+5.43%)
Jun 13, 2022
63.34
65.85
60.27
61.66
2,302,835
-12.35(-16.69%)
Jun 10, 2022
73.55
75.65
70.60
74.01
1,062,465
-1.68(-2.22%)
Jun 09, 2022
82.13
82.44
75.11
75.69
875,297
-7.65(-9.18%)
Jun 08, 2022
83.28
86.86
81.59
83.34
622,127
-0.88(-1.04%)
Jun 07, 2022
77.26
84.44
76.19
84.22
790,824
+4.35(+5.45%)
Jun 06, 2022
79.94
84.10
78.01
79.87
903,974
+2.91(+3.78%)
Jun 03, 2022
76.02
79.96
74.60
76.96
752,295
-2.68(-3.37%)
Jun 02, 2022
70.30
80.09
70.30
79.64
990,733
+8.19(+11.46%)
Jun 01, 2022
78.50
81.00
70.53
71.45
922,431
-7.05(-8.98%)
May 31, 2022
82.03
84.19
78.19
78.50
1,326,450
-0.65(-0.82%)
May 27, 2022
76.42
80.30
76.00
79.15
1,014,981
+4.43(+5.93%)
May 26, 2022
67.57
76.25
65.50
74.72
855,607
+3.45(+4.84%)
May 25, 2022
66.10
74.14
66.10
71.27
865,453
+4.13(+6.15%)
May 24, 2022
71.50
71.75
64.60
67.14
1,222,412
-5.83(-7.99%)
May 23, 2022
71.43
75.77
69.78
72.97
1,028,255
+2.58(+3.67%)
May 20, 2022
73.21
73.92
66.06
70.39
1,143,533
-1.38(-1.92%)
May 19, 2022
74.50
75.82
69.06
71.77
1,842,331
-1.57(-2.14%)
May 18, 2022
76.50
79.70
71.82
73.34
1,057,049
-6.07(-7.64%)
May 17, 2022
74.45
79.88
72.14
79.41
1,718,533
+9.43(+13.48%)
May 16, 2022
75.51
76.64
69.41
69.98
1,450,750
-5.89(-7.76%)
May 13, 2022
71.59
81.92
71.50
75.87
3,217,056
+12.17(+19.11%)
May 12, 2022
66.11
70.41
56.15
63.70
4,753,337
-7.81(-10.92%)
May 11, 2022
78.89
84.90
70.01
71.51
2,670,567
-14.35(-16.71%)
May 10, 2022
93.68
96.98
82.58
85.86
1,556,876
-4.23(-4.70%)
May 09, 2022
102.85
103.76
88.94
90.09
1,933,686
-21.42(-19.21%)
May 06, 2022
111.27
115.71
104.67
111.51
879,982
-1.26(-1.12%)
May 05, 2022
128.85
129.74
110.55
112.77
1,277,043
-18.22(-13.91%)
May 04, 2022
125.83
131.93
120.20
130.99
805,901
+5.89(+4.71%)
May 03, 2022
120.37
126.83
119.19
125.10
614,715
+3.58(+2.95%)
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
.