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
Arbutus Biopharma Cp
(NQ:
ABUS
)
3.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2016
3.250
3.430
3.120
3.140
443,567
-0.11(-3.38%)
Jan 28, 2016
3.460
3.460
3.192
3.250
407,470
-0.18(-5.25%)
Jan 27, 2016
3.590
3.720
3.390
3.430
235,289
-0.15(-4.19%)
Jan 26, 2016
3.700
3.700
3.460
3.580
160,373
-0.06(-1.65%)
Jan 25, 2016
3.580
3.880
3.490
3.640
190,096
+0.05(+1.39%)
Jan 22, 2016
3.600
3.780
3.560
3.590
305,076
+0.07(+1.99%)
Jan 21, 2016
3.540
3.800
3.436
3.520
357,809
+0.01(+0.28%)
Jan 20, 2016
3.400
3.580
3.220
3.510
360,819
+0.03(+0.86%)
Jan 19, 2016
3.800
3.912
3.400
3.480
323,319
-0.22(-5.95%)
Jan 15, 2016
3.720
3.700
3.700
3.700
390,800
-0.11(-2.89%)
Jan 14, 2016
3.700
3.920
3.576
3.810
309,729
+0.09(+2.42%)
Jan 13, 2016
3.820
3.990
3.600
3.720
484,786
-0.09(-2.36%)
Jan 12, 2016
3.870
4.040
3.745
3.810
353,954
-0.03(-0.78%)
Jan 11, 2016
4.060
4.060
3.690
3.840
449,922
-0.18(-4.48%)
Jan 08, 2016
4.150
4.330
3.980
4.020
346,215
-0.08(-1.95%)
Jan 07, 2016
4.150
4.260
4.013
4.100
469,243
-0.20(-4.65%)
Jan 06, 2016
4.460
4.460
4.250
4.300
288,806
-0.21(-4.66%)
Jan 05, 2016
4.560
4.710
4.450
4.510
207,247
-0.01(-0.22%)
Jan 04, 2016
4.390
4.620
4.362
4.520
316,811
+0.07(+1.57%)
Dec 31, 2015
4.500
4.450
4.450
4.450
481,300
-0.06(-1.33%)
Dec 30, 2015
4.520
4.690
4.410
4.510
291,897
-0.06(-1.31%)
Dec 29, 2015
4.560
4.630
4.480
4.570
205,186
+0.00(+0.00%)
Dec 28, 2015
4.690
4.690
4.530
4.570
162,747
-0.17(-3.59%)
Dec 24, 2015
4.680
4.740
4.740
4.740
114,700
+0.04(+0.85%)
Dec 23, 2015
4.490
4.750
4.490
4.700
390,157
+0.17(+3.75%)
Dec 22, 2015
4.600
4.650
4.475
4.530
238,502
-0.09(-1.95%)
Dec 21, 2015
4.760
4.790
4.523
4.620
176,006
-0.13(-2.74%)
Dec 18, 2015
4.680
4.940
4.641
4.750
301,871
+0.09(+1.93%)
Dec 17, 2015
4.680
4.790
4.570
4.660
196,938
-0.05(-1.06%)
Dec 16, 2015
4.600
4.720
4.550
4.710
540,058
+0.15(+3.29%)
Dec 15, 2015
4.370
4.590
4.250
4.560
398,387
+0.22(+5.07%)
Dec 14, 2015
4.520
4.666
4.250
4.340
336,358
-0.21(-4.62%)
Dec 11, 2015
4.620
4.650
4.440
4.550
340,974
-0.12(-2.57%)
Dec 10, 2015
4.790
4.890
4.552
4.670
491,701
-0.17(-3.51%)
Dec 09, 2015
4.900
5.020
4.820
4.840
232,789
-0.04(-0.82%)
Dec 08, 2015
4.860
5.110
4.860
4.880
199,956
-0.06(-1.21%)
Dec 07, 2015
5.230
5.290
4.920
4.940
511,156
-0.35(-6.62%)
Dec 04, 2015
5.380
5.440
5.250
5.290
243,121
-0.12(-2.22%)
Dec 03, 2015
5.590
5.660
5.390
5.410
255,805
-0.17(-3.05%)
Dec 02, 2015
5.560
5.700
5.510
5.580
252,007
-0.01(-0.18%)
Dec 01, 2015
5.640
5.673
5.450
5.590
225,819
+0.01(+0.18%)
Nov 30, 2015
5.500
5.790
5.450
5.580
388,828
+0.07(+1.27%)
Nov 27, 2015
5.470
5.550
5.390
5.510
234,372
+0.04(+0.73%)
Nov 25, 2015
5.420
5.470
5.470
5.470
399,200
+0.03(+0.55%)
Nov 24, 2015
5.380
5.500
5.380
5.440
146,009
+0.02(+0.37%)
Nov 23, 2015
5.530
5.540
5.380
5.420
230,755
-0.05(-0.91%)
Nov 20, 2015
5.660
5.660
5.400
5.470
175,250
-0.18(-3.19%)
Nov 19, 2015
5.730
5.880
5.550
5.650
264,731
+0.07(+1.25%)
Nov 18, 2015
5.310
5.600
5.220
5.580
274,700
+0.31(+5.88%)
Nov 17, 2015
5.410
5.670
5.250
5.270
322,329
-0.11(-2.04%)
Nov 16, 2015
5.520
5.680
5.260
5.380
339,231
-0.21(-3.76%)
Nov 13, 2015
5.500
5.720
5.360
5.590
262,239
+0.08(+1.45%)
Nov 12, 2015
5.720
5.720
5.470
5.510
261,526
-0.16(-2.82%)
Nov 11, 2015
5.930
5.930
5.650
5.670
275,998
-0.22(-3.74%)
Nov 10, 2015
6.060
6.060
5.690
5.890
307,981
-0.19(-3.13%)
Nov 09, 2015
5.920
6.120
5.830
6.080
405,506
+0.15(+2.53%)
Nov 06, 2015
5.670
5.960
5.450
5.930
337,936
+0.16(+2.77%)
Nov 05, 2015
6.040
6.120
5.750
5.770
700,735
-0.30(-4.94%)
Nov 04, 2015
5.860
6.120
5.780
6.070
417,030
+0.20(+3.41%)
Nov 03, 2015
5.740
6.120
5.670
5.870
420,672
+0.04(+0.69%)
Nov 02, 2015
5.500
5.900
5.460
5.830
417,291
+0.33(+6.00%)
Oct 30, 2015
5.830
5.940
5.410
5.500
362,431
-0.15(-2.65%)
Oct 29, 2015
5.980
6.010
5.470
5.650
560,827
-0.34(-5.68%)
Oct 28, 2015
6.040
6.250
5.870
5.990
324,773
-0.05(-0.83%)
Oct 27, 2015
5.990
6.260
5.920
6.040
319,910
+0.03(+0.50%)
Oct 26, 2015
5.870
6.090
5.680
6.010
182,958
+0.14(+2.39%)
Oct 23, 2015
5.840
5.970
5.608
5.870
219,854
+0.09(+1.56%)
Oct 22, 2015
5.960
5.960
5.450
5.780
438,626
-0.15(-2.53%)
Oct 21, 2015
6.280
6.390
5.810
5.930
295,515
-0.32(-5.12%)
Oct 20, 2015
6.390
6.400
6.020
6.250
267,661
-0.17(-2.65%)
Oct 19, 2015
6.380
6.740
6.260
6.420
225,096
-0.04(-0.62%)
Oct 16, 2015
6.010
6.550
6.010
6.460
444,055
+0.42(+6.95%)
Oct 15, 2015
5.600
6.155
5.600
6.040
392,463
+0.43(+7.66%)
Oct 14, 2015
5.620
5.890
5.500
5.610
260,529
+0.02(+0.36%)
Oct 13, 2015
5.900
5.970
5.550
5.590
289,974
-0.34(-5.73%)
Oct 12, 2015
6.100
6.100
5.850
5.930
240,534
-0.19(-3.10%)
Oct 09, 2015
6.250
6.410
6.010
6.120
225,114
-0.14(-2.24%)
Oct 08, 2015
6.020
6.359
5.910
6.260
342,248
+0.20(+3.30%)
Oct 07, 2015
6.110
6.270
5.600
6.060
640,019
-0.06(-0.98%)
Oct 06, 2015
6.440
6.470
5.850
6.120
338,972
-0.18(-2.86%)
Oct 05, 2015
6.260
6.450
6.050
6.300
345,944
+0.10(+1.61%)
Oct 02, 2015
6.150
6.540
6.140
6.200
387,167
-0.02(-0.32%)
Oct 01, 2015
6.070
6.260
5.980
6.220
345,457
+0.13(+2.13%)
Sep 30, 2015
6.110
6.170
5.750
6.090
521,387
+0.08(+1.33%)
Sep 29, 2015
6.630
6.820
5.900
6.010
566,150
-0.57(-8.66%)
Sep 28, 2015
6.630
6.740
6.350
6.580
975,083
-0.04(-0.60%)
Sep 25, 2015
7.330
7.490
6.520
6.620
665,878
-0.68(-9.32%)
Sep 24, 2015
6.800
7.340
6.670
7.300
693,769
+0.73(+11.11%)
Sep 23, 2015
6.680
6.910
6.500
6.570
414,219
-0.24(-3.52%)
Sep 22, 2015
6.730
7.030
6.620
6.810
298,685
-0.05(-0.73%)
Sep 21, 2015
7.320
7.320
6.760
6.860
541,459
-0.45(-6.16%)
Sep 18, 2015
7.500
7.650
7.260
7.310
308,027
-0.25(-3.31%)
Sep 17, 2015
7.040
7.720
7.010
7.560
522,424
+0.45(+6.33%)
Sep 16, 2015
6.970
7.130
6.860
7.110
388,289
+0.14(+2.01%)
Sep 15, 2015
7.000
7.140
6.850
6.970
312,454
-0.03(-0.43%)
Sep 14, 2015
6.990
7.060
6.800
7.000
428,926
+0.11(+1.60%)
Sep 11, 2015
7.000
7.050
6.617
6.890
195,387
-0.08(-1.15%)
Sep 10, 2015
6.820
6.990
6.760
6.970
228,555
+0.14(+2.05%)
Sep 09, 2015
7.060
7.130
6.750
6.830
307,191
-0.22(-3.12%)
Sep 08, 2015
7.110
7.220
6.980
7.050
325,890
+0.05(+0.71%)
Sep 04, 2015
6.850
7.000
7.000
7.000
436,900
+0.07(+1.01%)
Sep 03, 2015
7.060
7.155
6.830
6.930
749,536
-0.06(-0.86%)
Sep 02, 2015
6.920
7.180
6.850
6.990
867,099
+0.23(+3.40%)
Sep 01, 2015
7.020
7.080
6.670
6.760
511,512
-0.35(-4.92%)
Aug 31, 2015
7.340
7.570
7.040
7.110
543,360
-0.25(-3.40%)
Aug 28, 2015
7.150
7.480
7.150
7.360
514,852
+0.09(+1.24%)
Aug 27, 2015
7.100
7.390
6.895
7.270
708,423
+0.27(+3.86%)
Aug 26, 2015
7.120
7.390
6.420
7.000
746,769
+0.02(+0.29%)
Aug 25, 2015
7.060
7.270
6.725
6.980
703,700
+0.05(+0.72%)
Aug 24, 2015
6.230
7.180
6.230
6.930
507,330
-0.28(-3.88%)
Aug 21, 2015
7.250
7.480
6.890
7.210
808,410
-0.07(-0.96%)
Aug 20, 2015
7.500
7.780
7.230
7.280
613,417
-0.36(-4.71%)
Aug 19, 2015
8.230
8.230
7.520
7.640
704,966
-0.59(-7.17%)
Aug 18, 2015
8.580
8.770
7.990
8.230
575,265
-0.54(-6.16%)
Aug 17, 2015
8.490
8.820
8.000
8.770
500,963
+0.28(+3.30%)
Aug 14, 2015
8.690
8.880
8.270
8.490
548,689
-0.46(-5.14%)
Aug 13, 2015
8.900
9.440
8.890
8.950
302,656
-0.15(-1.65%)
Aug 12, 2015
8.910
9.530
8.640
9.100
506,901
-0.01(-0.11%)
Aug 11, 2015
9.710
10.10
8.960
9.110
904,805
-0.91(-9.08%)
Aug 10, 2015
9.970
10.41
9.900
10.02
359,067
-0.09(-0.89%)
Aug 07, 2015
9.930
10.32
9.530
10.11
475,492
+0.16(+1.61%)
Aug 06, 2015
10.05
10.33
9.670
9.950
449,391
-0.38(-3.68%)
Aug 05, 2015
10.20
10.50
10.03
10.33
299,562
-0.15(-1.43%)
Aug 04, 2015
10.22
11.50
10.15
10.48
403,440
-0.02(-0.19%)
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.