Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
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
Xbiotech Inc
(NQ:
XBIT
)
7.260
-0.130 (-1.76%)
Streaming Delayed Price
Updated: 4:00 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:
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 (%)
Jan 31, 2023
4.270
4.500
4.200
4.350
25,509
+0.08(+1.87%)
Jan 30, 2023
4.360
4.413
4.190
4.270
22,133
-0.17(-3.83%)
Jan 27, 2023
4.550
4.550
4.370
4.440
14,827
-0.06(-1.33%)
Jan 26, 2023
4.370
4.590
4.360
4.500
20,996
+0.14(+3.21%)
Jan 25, 2023
4.360
4.385
4.300
4.360
16,616
+0.06(+1.40%)
Jan 24, 2023
4.120
4.560
4.100
4.300
61,848
+0.16(+3.86%)
Jan 23, 2023
4.210
4.280
4.046
4.140
43,465
-0.06(-1.43%)
Jan 20, 2023
4.200
4.250
4.000
4.200
21,362
+0.07(+1.69%)
Jan 19, 2023
4.280
4.305
4.040
4.130
28,517
-0.18(-4.18%)
Jan 18, 2023
4.720
4.720
4.230
4.310
27,030
-0.41(-8.69%)
Jan 17, 2023
4.720
4.800
4.400
4.720
58,636
+0.06(+1.29%)
Jan 13, 2023
4.510
4.800
4.510
4.660
37,785
+0.13(+2.87%)
Jan 12, 2023
4.440
4.800
4.280
4.530
40,622
+0.22(+5.10%)
Jan 11, 2023
3.970
4.470
3.910
4.310
61,524
+0.51(+13.42%)
Jan 10, 2023
3.730
3.990
3.730
3.800
52,802
+0.07(+1.88%)
Jan 09, 2023
3.670
3.730
3.590
3.730
32,983
+0.11(+3.18%)
Jan 06, 2023
3.680
3.680
3.540
3.615
8,007
-0.08(-2.30%)
Jan 05, 2023
3.590
3.730
3.480
3.700
76,645
+0.15(+4.23%)
Jan 04, 2023
3.410
3.620
3.410
3.550
11,765
+0.17(+5.03%)
Jan 03, 2023
3.570
3.640
3.380
3.380
21,010
-0.13(-3.70%)
Dec 30, 2022
3.400
3.550
3.380
3.510
34,189
+0.14(+4.15%)
Dec 29, 2022
3.130
3.420
3.060
3.370
28,805
+0.23(+7.32%)
Dec 28, 2022
3.080
3.140
3.050
3.140
55,841
+0.11(+3.63%)
Dec 27, 2022
3.060
3.070
3.000
3.030
49,169
-0.05(-1.62%)
Dec 23, 2022
3.110
3.125
3.050
3.080
59,268
-0.05(-1.60%)
Dec 22, 2022
3.100
3.130
3.030
3.130
51,561
+0.08(+2.62%)
Dec 21, 2022
3.060
3.190
3.025
3.050
74,614
-0.01(-0.33%)
Dec 20, 2022
3.110
3.173
3.060
3.060
41,545
-0.04(-1.45%)
Dec 19, 2022
3.100
3.191
3.050
3.105
55,184
+0.00(+0.16%)
Dec 16, 2022
3.260
3.280
3.100
3.100
51,974
-0.16(-4.91%)
Dec 15, 2022
3.190
3.360
3.190
3.260
64,020
-0.01(-0.31%)
Dec 14, 2022
3.320
3.346
3.230
3.270
27,392
-0.02(-0.61%)
Dec 13, 2022
3.300
3.380
3.160
3.290
33,739
+0.11(+3.46%)
Dec 12, 2022
3.160
3.270
3.100
3.180
41,977
-0.01(-0.31%)
Dec 09, 2022
3.170
3.242
3.090
3.190
23,709
+0.02(+0.63%)
Dec 08, 2022
3.270
3.270
3.170
3.170
29,357
-0.08(-2.46%)
Dec 07, 2022
3.150
3.320
3.150
3.250
95,763
+0.10(+3.17%)
Dec 06, 2022
3.300
3.300
3.150
3.150
27,523
-0.12(-3.67%)
Dec 05, 2022
3.440
3.440
3.250
3.270
50,349
-0.13(-3.82%)
Dec 02, 2022
3.270
3.470
3.200
3.400
72,871
+0.17(+5.26%)
Dec 01, 2022
3.230
3.280
3.140
3.230
39,892
-0.01(-0.31%)
Nov 30, 2022
3.070
3.240
3.010
3.240
36,683
+0.19(+6.23%)
Nov 29, 2022
3.100
3.190
3.050
3.050
22,042
-0.05(-1.61%)
Nov 28, 2022
3.180
3.240
3.000
3.100
62,764
-0.08(-2.52%)
Nov 25, 2022
3.280
3.280
3.140
3.180
29,865
-0.07(-2.15%)
Nov 23, 2022
3.270
3.300
3.250
3.250
18,346
-0.02(-0.61%)
Nov 22, 2022
3.400
3.400
3.270
3.270
28,658
-0.04(-1.21%)
Nov 21, 2022
3.400
3.500
3.300
3.310
32,856
-0.09(-2.65%)
Nov 18, 2022
3.510
3.540
3.400
3.400
32,130
-0.08(-2.30%)
Nov 17, 2022
3.620
3.711
3.425
3.480
25,101
-0.16(-4.40%)
Nov 16, 2022
3.610
3.710
3.600
3.640
19,647
+0.02(+0.55%)
Nov 15, 2022
3.610
3.670
3.610
3.620
46,689
+0.04(+1.12%)
Nov 14, 2022
3.530
3.600
3.510
3.580
83,241
+0.07(+1.99%)
Nov 11, 2022
3.510
3.604
3.500
3.510
17,025
+0.02(+0.57%)
Nov 10, 2022
3.610
3.640
3.450
3.490
29,292
-0.02(-0.57%)
Nov 09, 2022
3.570
3.600
3.450
3.510
32,053
-0.03(-0.85%)
Nov 08, 2022
3.580
3.623
3.500
3.540
25,454
+0.00(+0.00%)
Nov 07, 2022
3.580
3.580
3.501
3.540
16,479
-0.02(-0.56%)
Nov 04, 2022
3.560
3.600
3.530
3.560
39,417
+0.04(+1.14%)
Nov 03, 2022
3.540
3.570
3.500
3.520
26,442
-0.04(-1.12%)
Nov 02, 2022
3.640
3.640
3.560
3.560
20,675
-0.07(-1.93%)
Nov 01, 2022
3.570
3.650
3.570
3.630
13,648
+0.12(+3.42%)
Oct 31, 2022
3.600
3.620
3.490
3.510
27,275
-0.05(-1.40%)
Oct 28, 2022
3.630
3.730
3.550
3.560
45,909
-0.14(-3.78%)
Oct 27, 2022
3.770
3.770
3.635
3.700
52,279
+0.05(+1.37%)
Oct 26, 2022
3.540
3.720
3.540
3.650
8,584
+0.10(+2.82%)
Oct 25, 2022
3.400
3.550
3.400
3.550
25,930
+0.25(+7.58%)
Oct 24, 2022
3.420
3.500
3.300
3.300
32,781
-0.08(-2.37%)
Oct 21, 2022
3.370
3.470
3.290
3.380
60,018
+0.04(+1.20%)
Oct 20, 2022
3.330
3.390
3.250
3.340
60,872
+0.03(+0.91%)
Oct 19, 2022
3.550
3.590
3.300
3.310
58,498
-0.25(-7.02%)
Oct 18, 2022
3.710
3.800
3.550
3.560
43,109
-0.19(-5.07%)
Oct 17, 2022
3.680
3.840
3.660
3.750
26,921
+0.09(+2.46%)
Oct 14, 2022
3.730
3.790
3.620
3.660
11,826
-0.05(-1.35%)
Oct 13, 2022
3.500
3.800
3.500
3.710
21,344
+0.12(+3.34%)
Oct 12, 2022
3.690
3.750
3.580
3.590
19,566
-0.12(-3.23%)
Oct 11, 2022
3.790
3.790
3.620
3.710
27,902
-0.08(-2.11%)
Oct 10, 2022
3.810
3.950
3.790
3.790
30,461
+0.00(+0.00%)
Oct 07, 2022
3.690
3.850
3.670
3.790
38,468
+0.10(+2.71%)
Oct 06, 2022
3.630
3.750
3.630
3.690
13,830
-0.02(-0.54%)
Oct 05, 2022
3.700
3.770
3.587
3.710
14,173
-0.04(-1.07%)
Oct 04, 2022
3.660
3.920
3.645
3.750
28,244
+0.19(+5.34%)
Oct 03, 2022
3.630
3.697
3.530
3.560
22,846
-0.06(-1.66%)
Sep 30, 2022
3.605
3.670
3.558
3.620
38,980
+0.04(+1.12%)
Sep 29, 2022
3.660
3.660
3.550
3.580
30,212
-0.07(-1.92%)
Sep 28, 2022
3.600
3.740
3.600
3.650
58,668
+0.05(+1.39%)
Sep 27, 2022
3.730
3.740
3.600
3.600
43,786
-0.10(-2.70%)
Sep 26, 2022
3.700
3.770
3.700
3.700
15,834
-0.02(-0.54%)
Sep 23, 2022
3.760
3.950
3.700
3.720
27,576
-0.11(-2.87%)
Sep 22, 2022
3.790
3.930
3.760
3.830
29,512
+0.03(+0.79%)
Sep 21, 2022
3.900
3.910
3.770
3.800
22,540
-0.11(-2.81%)
Sep 20, 2022
3.990
3.990
3.820
3.910
38,326
-0.13(-3.22%)
Sep 19, 2022
4.020
4.040
3.850
4.040
50,712
+0.03(+0.75%)
Sep 16, 2022
4.010
4.060
3.950
4.010
52,061
-0.06(-1.47%)
Sep 15, 2022
3.960
4.100
3.910
4.070
62,341
+0.10(+2.52%)
Sep 14, 2022
4.050
4.130
3.930
3.970
72,008
-0.09(-2.22%)
Sep 13, 2022
4.120
4.150
4.020
4.060
36,901
-0.13(-3.10%)
Sep 12, 2022
4.170
4.210
4.100
4.190
66,080
+0.06(+1.45%)
Sep 09, 2022
4.270
4.310
4.130
4.130
26,862
-0.12(-2.82%)
Sep 08, 2022
4.180
4.355
4.180
4.250
67,184
+0.05(+1.19%)
Sep 07, 2022
4.010
4.271
4.010
4.200
38,066
+0.14(+3.45%)
Sep 06, 2022
4.050
4.230
4.030
4.060
24,398
+0.00(+0.00%)
Sep 02, 2022
4.060
4.170
3.930
4.060
44,257
+0.05(+1.25%)
Sep 01, 2022
4.000
4.080
3.900
4.010
91,940
+0.00(+0.00%)
Aug 31, 2022
4.100
4.230
4.010
4.010
215,414
-0.12(-2.91%)
Aug 30, 2022
4.190
4.231
4.130
4.130
51,373
-0.03(-0.72%)
Aug 29, 2022
4.230
4.350
4.140
4.160
64,242
-0.14(-3.26%)
Aug 26, 2022
4.680
4.725
4.290
4.300
61,783
-0.38(-8.12%)
Aug 25, 2022
4.610
4.770
4.610
4.680
49,371
+0.06(+1.30%)
Aug 24, 2022
4.580
4.710
4.540
4.620
32,058
-0.01(-0.22%)
Aug 23, 2022
4.530
4.675
4.510
4.630
54,027
+0.12(+2.66%)
Aug 22, 2022
4.510
4.591
4.430
4.510
38,850
-0.07(-1.53%)
Aug 19, 2022
4.740
4.760
4.490
4.580
46,143
-0.22(-4.58%)
Aug 18, 2022
4.800
4.931
4.695
4.800
51,452
+0.00(+0.00%)
Aug 17, 2022
4.900
4.960
4.800
4.800
51,733
-0.16(-3.23%)
Aug 16, 2022
5.020
5.150
4.905
4.960
71,332
-0.13(-2.55%)
Aug 15, 2022
5.230
5.250
5.000
5.090
84,721
-0.05(-0.97%)
Aug 12, 2022
5.100
5.170
5.040
5.140
49,985
+0.06(+1.18%)
Aug 11, 2022
5.120
5.280
5.040
5.080
45,909
-0.12(-2.31%)
Aug 10, 2022
5.250
5.290
5.100
5.200
32,335
+0.04(+0.78%)
Aug 09, 2022
5.210
5.216
4.900
5.160
88,411
-0.13(-2.46%)
Aug 08, 2022
5.270
5.390
5.090
5.290
42,298
+0.03(+0.57%)
Aug 05, 2022
5.340
5.390
5.180
5.260
37,427
-0.02(-0.38%)
Aug 04, 2022
5.220
5.390
5.150
5.280
43,174
+0.08(+1.54%)
Aug 03, 2022
5.160
5.290
5.110
5.200
47,561
+0.14(+2.77%)
Aug 02, 2022
5.170
5.170
5.000
5.060
48,013
-0.03(-0.59%)
Aug 01, 2022
5.100
5.170
4.870
5.090
131,817
-0.08(-1.55%)
Jul 29, 2022
5.100
5.210
5.100
5.170
35,574
+0.02(+0.39%)
Jul 28, 2022
5.250
5.250
5.000
5.150
68,873
-0.07(-1.34%)
Jul 27, 2022
5.140
5.320
5.140
5.220
29,609
+0.09(+1.75%)
Jul 26, 2022
5.170
5.216
5.130
5.130
28,218
+0.00(+0.00%)
Jul 25, 2022
5.310
5.330
5.130
5.130
42,203
-0.17(-3.21%)
Jul 22, 2022
5.430
5.610
5.250
5.300
44,182
-0.15(-2.75%)
Jul 21, 2022
5.440
5.540
5.330
5.450
35,103
+0.02(+0.37%)
Jul 20, 2022
5.270
5.460
5.270
5.430
36,292
+0.14(+2.65%)
Jul 19, 2022
5.310
5.415
5.190
5.290
62,765
+0.02(+0.38%)
Jul 18, 2022
5.250
5.480
5.170
5.270
74,208
+0.05(+0.96%)
Jul 15, 2022
5.350
5.350
5.120
5.220
34,947
+0.10(+1.95%)
Jul 14, 2022
5.190
5.280
5.050
5.120
58,406
-0.20(-3.76%)
Jul 13, 2022
5.150
5.410
5.150
5.320
22,165
+0.14(+2.70%)
Jul 12, 2022
5.390
5.520
5.140
5.180
42,316
-0.27(-4.95%)
Jul 11, 2022
5.720
5.720
5.420
5.450
52,643
-0.38(-6.52%)
Jul 08, 2022
5.750
5.895
5.680
5.830
60,465
+0.03(+0.52%)
Jul 07, 2022
5.890
6.015
5.760
5.800
111,055
-0.08(-1.36%)
Jul 06, 2022
5.830
6.178
5.830
5.880
58,982
+0.09(+1.55%)
Jul 05, 2022
5.640
5.870
5.500
5.790
85,925
+0.15(+2.66%)
Jul 01, 2022
5.700
5.790
5.535
5.640
95,423
+0.01(+0.18%)
Jun 30, 2022
5.740
5.770
5.520
5.630
66,695
-0.14(-2.43%)
Jun 29, 2022
5.960
5.960
5.750
5.770
69,833
-0.21(-3.51%)
Jun 28, 2022
5.980
6.120
5.867
5.980
75,168
+0.02(+0.34%)
Jun 27, 2022
5.850
6.120
5.740
5.960
92,757
+0.10(+1.71%)
Jun 24, 2022
6.280
6.490
5.635
5.860
1,921,308
-0.40(-6.39%)
Jun 23, 2022
6.000
6.440
6.000
6.260
225,792
+0.37(+6.28%)
Jun 22, 2022
5.600
6.230
5.580
5.890
152,920
+0.26(+4.62%)
Jun 21, 2022
5.230
5.790
5.110
5.630
180,511
+0.50(+9.75%)
Jun 17, 2022
5.480
5.590
5.090
5.130
207,042
-0.13(-2.47%)
Jun 16, 2022
5.460
5.470
5.190
5.260
88,043
-0.40(-7.07%)
Jun 15, 2022
5.380
5.750
5.350
5.660
128,910
+0.40(+7.60%)
Jun 14, 2022
5.630
5.800
5.200
5.260
80,049
-0.36(-6.41%)
Jun 13, 2022
5.490
5.660
5.440
5.620
112,118
-0.05(-0.88%)
Jun 10, 2022
5.730
5.800
5.530
5.670
60,632
-0.21(-3.57%)
Jun 09, 2022
5.910
6.110
5.710
5.880
66,731
-0.09(-1.51%)
Jun 08, 2022
6.170
6.210
5.950
5.970
74,976
-0.25(-4.02%)
Jun 07, 2022
5.660
6.260
5.660
6.220
148,624
+0.47(+8.17%)
Jun 06, 2022
6.030
6.030
5.720
5.750
127,749
-0.22(-3.69%)
Jun 03, 2022
5.580
6.058
5.580
5.970
116,554
+0.34(+6.04%)
Jun 02, 2022
5.240
5.700
5.180
5.630
121,781
+0.42(+8.06%)
Jun 01, 2022
5.650
5.710
5.190
5.210
153,312
-0.29(-5.27%)
May 31, 2022
5.610
5.740
5.500
5.500
451,328
-0.09(-1.61%)
May 27, 2022
5.420
5.620
5.365
5.590
57,498
+0.15(+2.76%)
May 26, 2022
5.620
5.680
5.420
5.440
63,909
-0.17(-3.03%)
May 25, 2022
5.480
5.670
5.410
5.610
90,363
+0.14(+2.56%)
May 24, 2022
5.800
5.800
5.370
5.470
124,957
-0.33(-5.69%)
May 23, 2022
5.730
5.870
5.580
5.800
104,992
+0.19(+3.39%)
May 20, 2022
6.060
6.060
5.500
5.610
94,282
-0.11(-1.92%)
May 19, 2022
5.720
5.960
5.570
5.720
123,105
+0.10(+1.78%)
May 18, 2022
5.930
5.930
5.530
5.620
132,971
-0.34(-5.70%)
May 17, 2022
5.750
5.990
5.720
5.960
101,606
+0.38(+6.81%)
May 16, 2022
5.830
5.885
5.500
5.580
141,464
-0.17(-2.96%)
May 13, 2022
6.240
6.440
5.730
5.750
128,252
-0.47(-7.56%)
May 12, 2022
6.000
6.330
5.935
6.220
114,942
+0.18(+2.98%)
May 11, 2022
6.620
6.745
6.020
6.040
112,243
-0.62(-9.31%)
May 10, 2022
6.500
6.865
6.270
6.660
125,219
+0.30(+4.72%)
May 09, 2022
6.880
6.960
6.350
6.360
145,021
-0.60(-8.62%)
May 06, 2022
7.300
7.300
6.830
6.960
111,373
-0.35(-4.79%)
May 05, 2022
7.790
7.790
7.250
7.310
118,213
-0.63(-7.93%)
May 04, 2022
8.010
8.010
7.660
7.940
71,249
-0.09(-1.12%)
May 03, 2022
7.720
8.060
7.260
8.030
185,229
+0.31(+4.02%)
May 02, 2022
7.800
7.970
7.460
7.720
100,505
-0.04(-0.52%)
Apr 29, 2022
8.260
8.550
7.680
7.760
127,789
-0.67(-7.95%)
Apr 28, 2022
7.260
9.100
7.260
8.430
489,644
+1.19(+16.44%)
Apr 27, 2022
7.290
7.510
7.210
7.240
127,919
-0.01(-0.14%)
Apr 26, 2022
7.420
7.430
7.170
7.250
89,518
-0.22(-2.95%)
Apr 25, 2022
7.700
7.900
7.370
7.470
96,680
-0.22(-2.86%)
Apr 22, 2022
7.800
8.230
7.620
7.690
143,511
-0.11(-1.41%)
Apr 21, 2022
8.110
8.220
7.800
7.800
76,867
-0.29(-3.58%)
Apr 20, 2022
8.200
8.450
8.060
8.090
69,033
-0.10(-1.22%)
Apr 19, 2022
8.250
8.710
8.120
8.190
53,911
-0.01(-0.12%)
Apr 18, 2022
8.260
8.380
8.080
8.200
47,916
-0.13(-1.56%)
Apr 14, 2022
8.670
8.940
8.290
8.330
60,455
-0.34(-3.92%)
Apr 13, 2022
8.560
8.770
8.520
8.670
45,366
+0.18(+2.12%)
Apr 12, 2022
8.600
8.930
8.425
8.490
51,471
-0.10(-1.16%)
Apr 11, 2022
8.700
8.910
8.520
8.590
47,918
-0.14(-1.60%)
Apr 08, 2022
8.850
8.970
8.700
8.730
50,159
-0.17(-1.91%)
Apr 07, 2022
8.920
8.990
8.740
8.900
31,086
-0.01(-0.11%)
Apr 06, 2022
8.950
9.040
8.750
8.910
58,250
-0.08(-0.89%)
Apr 05, 2022
9.180
9.269
8.940
8.990
41,873
-0.21(-2.28%)
Apr 04, 2022
9.190
9.270
8.950
9.200
61,812
+0.10(+1.10%)
Apr 01, 2022
8.710
9.210
8.710
9.100
113,832
+0.46(+5.32%)
Mar 31, 2022
8.750
8.810
8.530
8.640
166,540
-0.11(-1.26%)
Mar 30, 2022
9.000
9.045
8.610
8.750
119,691
-0.25(-2.78%)
Mar 29, 2022
9.270
9.370
8.890
9.000
78,486
-0.16(-1.75%)
Mar 28, 2022
8.950
9.160
8.810
9.160
84,818
+0.29(+3.27%)
Mar 25, 2022
9.230
9.230
8.870
8.870
46,296
-0.31(-3.38%)
Mar 24, 2022
9.350
9.350
9.080
9.180
38,816
-0.12(-1.29%)
Mar 23, 2022
9.580
9.580
9.260
9.300
46,095
-0.24(-2.52%)
Mar 22, 2022
9.410
9.660
9.410
9.540
36,970
+0.16(+1.71%)
Mar 21, 2022
9.660
9.690
9.330
9.380
27,330
-0.20(-2.09%)
Mar 18, 2022
9.420
9.790
9.420
9.580
111,806
-0.03(-0.31%)
Mar 17, 2022
9.040
9.690
8.950
9.610
33,545
+0.46(+5.03%)
Mar 16, 2022
9.100
9.240
8.875
9.150
59,465
+0.14(+1.55%)
Mar 15, 2022
9.040
9.150
8.750
9.010
60,170
+0.04(+0.45%)
Mar 14, 2022
8.930
9.070
8.550
8.970
67,418
-0.01(-0.11%)
Mar 11, 2022
9.260
9.396
8.872
8.980
62,674
-0.23(-2.50%)
Mar 10, 2022
9.230
9.340
9.025
9.210
58,024
-0.12(-1.29%)
Mar 09, 2022
9.380
9.380
9.155
9.330
28,371
+0.18(+1.97%)
Mar 08, 2022
9.180
9.520
9.130
9.150
47,556
-0.09(-0.97%)
Mar 07, 2022
9.500
9.500
9.190
9.240
93,223
-0.17(-1.81%)
Mar 04, 2022
9.360
9.684
9.300
9.410
57,878
-0.07(-0.74%)
Mar 03, 2022
9.790
9.920
9.350
9.480
50,076
-0.24(-2.47%)
Mar 02, 2022
9.530
9.950
9.300
9.720
70,432
+0.29(+3.08%)
Mar 01, 2022
9.790
9.910
9.360
9.430
76,087
-0.43(-4.36%)
Feb 28, 2022
9.840
9.970
9.755
9.860
79,539
+0.00(+0.00%)
Feb 25, 2022
10.00
10.00
9.710
9.860
49,361
+0.06(+0.61%)
Feb 24, 2022
9.190
9.840
9.100
9.800
59,568
+0.36(+3.81%)
Feb 23, 2022
10.17
10.18
9.410
9.440
68,106
-0.69(-6.81%)
Feb 22, 2022
9.750
10.22
9.300
10.13
131,566
+0.39(+4.00%)
Feb 18, 2022
9.740
0
+0.13(+1.35%)
Feb 17, 2022
10.01
10.01
9.570
9.610
36,481
-0.46(-4.57%)
Feb 16, 2022
10.23
10.23
9.950
10.07
28,425
-0.16(-1.56%)
Feb 15, 2022
10.12
10.33
10.04
10.23
46,286
+0.24(+2.40%)
Feb 14, 2022
10.24
10.30
9.940
9.990
26,043
-0.14(-1.38%)
Feb 11, 2022
10.11
10.23
9.908
10.13
47,221
+0.02(+0.20%)
Feb 10, 2022
10.30
10.44
10.07
10.11
54,552
-0.28(-2.69%)
Feb 09, 2022
10.33
10.56
10.29
10.39
59,325
+0.07(+0.68%)
Feb 08, 2022
10.07
10.44
9.930
10.32
47,172
+0.17(+1.67%)
Feb 07, 2022
9.760
10.31
9.760
10.15
44,080
+0.42(+4.32%)
Feb 04, 2022
9.280
9.840
9.280
9.730
38,106
-0.03(-0.31%)
Feb 03, 2022
9.910
10.07
9.760
9.760
55,778
-0.40(-3.94%)
Feb 02, 2022
10.70
10.70
10.10
10.16
53,398
-0.47(-4.42%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.