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
Imperial Petroleum Inc. - Common Shares
(NQ:
IMPP
)
3.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2024
3.390
3.490
3.330
3.400
455,537
-0.06(-1.73%)
Jan 30, 2024
3.400
3.490
3.310
3.460
694,434
+0.09(+2.67%)
Jan 29, 2024
3.340
3.460
3.295
3.370
531,670
+0.00(+0.00%)
Jan 26, 2024
3.530
3.560
3.300
3.370
697,068
-0.04(-1.17%)
Jan 25, 2024
3.550
3.610
3.380
3.410
969,898
-0.16(-4.48%)
Jan 24, 2024
3.240
3.595
3.240
3.570
1,181,238
+0.37(+11.56%)
Jan 23, 2024
3.200
3.260
3.140
3.200
310,666
-0.02(-0.62%)
Jan 22, 2024
3.170
3.290
3.070
3.220
700,773
+0.04(+1.26%)
Jan 19, 2024
3.280
3.320
3.100
3.180
565,498
-0.15(-4.50%)
Jan 18, 2024
3.030
3.350
3.030
3.330
1,378,280
+0.28(+9.18%)
Jan 17, 2024
3.020
3.120
3.005
3.050
579,713
+0.03(+0.99%)
Jan 16, 2024
3.040
3.090
2.800
3.020
744,712
+0.06(+2.03%)
Jan 12, 2024
3.050
3.239
2.950
2.960
720,146
-0.01(-0.34%)
Jan 11, 2024
3.000
3.060
2.940
2.970
436,200
-0.03(-1.00%)
Jan 10, 2024
3.130
3.130
2.920
3.000
643,480
-0.13(-4.15%)
Jan 09, 2024
3.010
3.250
3.010
3.130
1,152,894
+0.23(+7.93%)
Jan 08, 2024
2.820
2.935
2.730
2.900
679,722
+0.04(+1.40%)
Jan 05, 2024
2.940
3.019
2.830
2.860
644,607
-0.03(-1.04%)
Jan 04, 2024
2.850
3.010
2.765
2.890
727,234
+0.07(+2.48%)
Jan 03, 2024
2.700
3.020
2.620
2.820
1,087,221
+0.08(+2.92%)
Jan 02, 2024
2.640
2.950
2.615
2.740
1,112,797
+0.10(+3.79%)
Dec 29, 2023
2.700
2.700
2.505
2.640
1,153,566
-0.05(-1.86%)
Dec 28, 2023
2.790
2.880
2.690
2.690
484,365
-0.10(-3.58%)
Dec 27, 2023
2.900
2.900
2.705
2.790
618,905
-0.07(-2.45%)
Dec 26, 2023
2.850
2.930
2.720
2.860
989,338
+0.05(+1.78%)
Dec 22, 2023
2.620
2.910
2.560
2.810
1,706,336
+0.32(+12.85%)
Dec 21, 2023
2.470
2.560
2.410
2.490
956,266
+0.09(+3.75%)
Dec 20, 2023
2.230
2.560
2.215
2.400
1,301,029
+0.16(+7.14%)
Dec 19, 2023
2.370
2.380
2.165
2.240
769,059
-0.09(-3.86%)
Dec 18, 2023
2.260
2.470
2.180
2.330
1,690,484
+0.19(+8.88%)
Dec 15, 2023
2.170
2.200
2.070
2.140
481,167
+0.00(+0.00%)
Dec 14, 2023
2.140
2.230
2.101
2.140
923,708
-0.03(-1.38%)
Dec 13, 2023
2.050
2.220
1.970
2.170
1,065,439
+0.13(+6.37%)
Dec 12, 2023
1.920
2.100
1.880
2.040
1,410,325
+0.20(+10.87%)
Dec 11, 2023
1.810
1.860
1.780
1.840
561,520
+0.00(+0.00%)
Dec 08, 2023
1.790
1.880
1.780
1.840
473,420
+0.06(+3.37%)
Dec 07, 2023
1.760
1.820
1.730
1.780
384,766
+0.04(+2.30%)
Dec 06, 2023
1.770
1.800
1.710
1.740
504,863
-0.01(-0.57%)
Dec 05, 2023
1.720
1.800
1.715
1.750
224,885
+0.03(+1.74%)
Dec 04, 2023
1.730
1.790
1.710
1.720
496,252
+0.00(+0.00%)
Dec 01, 2023
1.670
1.750
1.640
1.720
496,688
+0.06(+3.61%)
Nov 30, 2023
1.680
1.730
1.640
1.660
537,482
+0.00(+0.00%)
Nov 29, 2023
1.600
1.680
1.600
1.660
353,754
+0.05(+3.11%)
Nov 28, 2023
1.630
1.660
1.580
1.610
298,020
-0.04(-2.42%)
Nov 27, 2023
1.620
1.670
1.587
1.650
446,926
+0.06(+3.77%)
Nov 24, 2023
1.590
1.667
1.568
1.590
289,013
+0.02(+1.27%)
Nov 22, 2023
1.490
1.590
1.440
1.570
341,196
+0.08(+5.37%)
Nov 21, 2023
1.540
1.540
1.440
1.490
607,176
-0.02(-1.32%)
Nov 20, 2023
1.570
1.610
1.500
1.510
572,872
-0.05(-3.21%)
Nov 17, 2023
1.570
1.590
1.550
1.560
183,896
-0.01(-0.64%)
Nov 16, 2023
1.540
1.620
1.520
1.570
569,444
+0.04(+2.61%)
Nov 15, 2023
1.630
1.680
1.500
1.530
1,003,920
-0.11(-6.71%)
Nov 14, 2023
1.650
1.675
1.610
1.640
339,852
+0.00(+0.00%)
Nov 13, 2023
1.660
1.720
1.640
1.640
327,569
-0.02(-1.20%)
Nov 10, 2023
1.620
1.700
1.600
1.660
485,728
+0.06(+3.75%)
Nov 09, 2023
1.620
1.680
1.590
1.600
291,576
-0.02(-1.23%)
Nov 08, 2023
1.580
1.650
1.562
1.620
329,729
+0.01(+0.62%)
Nov 07, 2023
1.610
1.650
1.490
1.610
478,612
-0.02(-1.23%)
Nov 06, 2023
1.740
1.740
1.590
1.630
1,483,862
-0.10(-5.78%)
Nov 03, 2023
1.700
1.760
1.700
1.730
417,923
+0.01(+0.58%)
Nov 02, 2023
1.680
1.750
1.680
1.720
360,188
+0.03(+1.78%)
Nov 01, 2023
1.670
1.700
1.650
1.690
211,299
+0.02(+1.20%)
Oct 31, 2023
1.610
1.700
1.610
1.670
667,907
+0.07(+4.37%)
Oct 30, 2023
1.600
1.630
1.550
1.600
602,204
+0.02(+1.27%)
Oct 27, 2023
1.630
1.660
1.570
1.580
351,219
-0.05(-3.07%)
Oct 26, 2023
1.590
1.640
1.550
1.630
441,795
+0.04(+2.52%)
Oct 25, 2023
1.600
1.700
1.460
1.590
1,369,283
-0.01(-0.63%)
Oct 24, 2023
1.620
1.630
1.540
1.600
648,874
-0.01(-0.62%)
Oct 23, 2023
1.720
1.749
1.540
1.610
877,570
-0.11(-6.40%)
Oct 20, 2023
1.600
1.770
1.600
1.720
812,181
+0.13(+8.18%)
Oct 19, 2023
1.840
1.840
1.570
1.590
1,655,507
-0.27(-14.52%)
Oct 18, 2023
1.890
1.940
1.810
1.860
997,328
-0.02(-1.06%)
Oct 17, 2023
1.950
1.950
1.860
1.880
832,055
-0.04(-2.08%)
Oct 16, 2023
1.900
1.950
1.830
1.920
901,840
+0.06(+3.23%)
Oct 13, 2023
1.810
1.860
1.780
1.860
966,864
+0.06(+3.33%)
Oct 12, 2023
1.790
1.830
1.720
1.800
869,329
-0.01(-0.55%)
Oct 11, 2023
1.810
1.860
1.775
1.810
1,125,722
-0.01(-0.55%)
Oct 10, 2023
1.850
1.870
1.730
1.820
1,450,417
-0.02(-1.09%)
Oct 09, 2023
1.680
1.850
1.660
1.840
2,509,078
+0.19(+11.52%)
Oct 06, 2023
1.670
1.695
1.620
1.650
558,874
-0.01(-0.60%)
Oct 05, 2023
1.600
1.690
1.580
1.660
546,648
+0.03(+1.84%)
Oct 04, 2023
1.650
1.650
1.550
1.630
730,072
-0.04(-2.40%)
Oct 03, 2023
1.640
1.670
1.590
1.670
441,383
+0.03(+1.83%)
Oct 02, 2023
1.580
1.660
1.540
1.640
1,021,467
+0.06(+3.80%)
Sep 29, 2023
1.580
1.590
1.520
1.580
672,186
+0.04(+2.60%)
Sep 28, 2023
1.550
1.570
1.500
1.540
849,028
+0.03(+1.99%)
Sep 27, 2023
1.540
1.610
1.500
1.510
1,076,239
-0.02(-1.31%)
Sep 26, 2023
1.460
1.590
1.450
1.530
725,521
+0.03(+2.00%)
Sep 25, 2023
1.510
1.490
1.480
1.500
611,643
-0.01(-0.66%)
Sep 22, 2023
1.490
1.530
1.480
1.510
362,908
+0.03(+2.03%)
Sep 21, 2023
1.480
1.560
1.440
1.480
1,328,962
+0.01(+0.68%)
Sep 20, 2023
1.460
1.520
1.430
1.470
729,445
+0.01(+0.68%)
Sep 19, 2023
1.400
1.460
1.370
1.460
854,639
+0.10(+7.35%)
Sep 18, 2023
1.370
1.400
1.350
1.360
405,106
-0.01(-0.73%)
Sep 15, 2023
1.390
1.390
1.330
1.370
347,925
+0.01(+0.74%)
Sep 14, 2023
1.360
1.395
1.350
1.360
499,871
+0.02(+1.49%)
Sep 13, 2023
1.400
1.400
1.310
1.340
847,256
-0.05(-3.60%)
Sep 12, 2023
1.360
1.425
1.335
1.390
832,914
+0.03(+2.21%)
Sep 11, 2023
1.420
1.430
1.330
1.360
765,120
-0.08(-5.56%)
Sep 08, 2023
1.460
1.480
1.400
1.440
655,486
+0.01(+0.70%)
Sep 07, 2023
1.510
1.510
1.300
1.430
2,539,147
+0.06(+4.38%)
Sep 06, 2023
1.410
1.430
1.360
1.370
426,887
-0.07(-4.86%)
Sep 05, 2023
1.520
1.555
1.420
1.440
1,220,604
-0.03(-2.04%)
Sep 01, 2023
1.390
1.510
1.370
1.470
1,451,856
+0.12(+8.89%)
Aug 31, 2023
1.370
1.380
1.330
1.350
408,382
+0.00(+0.00%)
Aug 30, 2023
1.350
1.420
1.340
1.350
567,118
+0.00(+0.00%)
Aug 29, 2023
1.300
1.370
1.280
1.350
410,027
+0.03(+2.27%)
Aug 28, 2023
1.300
1.330
1.290
1.320
388,707
+0.02(+1.54%)
Aug 25, 2023
1.280
1.330
1.270
1.300
267,034
+0.01(+0.78%)
Aug 24, 2023
1.330
1.340
1.280
1.290
327,110
-0.04(-3.01%)
Aug 23, 2023
1.260
1.340
1.230
1.330
458,857
+0.07(+5.56%)
Aug 22, 2023
1.310
1.325
1.220
1.260
590,801
-0.04(-3.08%)
Aug 21, 2023
1.380
1.388
1.260
1.300
1,801,510
-0.02(-1.52%)
Aug 18, 2023
1.180
1.330
1.180
1.320
1,660,524
+0.11(+9.09%)
Aug 17, 2023
1.370
1.390
1.180
1.210
2,720,478
-0.15(-11.03%)
Aug 16, 2023
1.430
1.430
1.338
1.360
1,026,585
-0.04(-2.86%)
Aug 15, 2023
1.500
1.516
1.360
1.400
1,448,195
-0.12(-7.89%)
Aug 14, 2023
1.660
1.720
1.460
1.520
2,359,391
-0.11(-6.75%)
Aug 11, 2023
1.900
1.900
1.530
1.630
6,747,697
-0.91(-35.70%)
Aug 10, 2023
3.230
3.280
2.530
2.535
1,920,731
-0.50(-16.61%)
Aug 09, 2023
3.090
3.170
3.000
3.040
635,277
-0.01(-0.33%)
Aug 08, 2023
2.850
3.145
2.810
3.050
941,800
+0.23(+8.16%)
Aug 07, 2023
2.840
2.870
2.751
2.820
364,920
-0.02(-0.70%)
Aug 04, 2023
2.820
2.950
2.820
2.840
566,930
+0.02(+0.71%)
Aug 03, 2023
2.810
2.870
2.740
2.820
191,253
+0.00(+0.00%)
Aug 02, 2023
2.870
2.870
2.780
2.820
211,824
-0.05(-1.74%)
Aug 01, 2023
2.780
2.885
2.740
2.870
316,242
+0.04(+1.41%)
Jul 31, 2023
2.730
2.890
2.690
2.830
540,892
+0.13(+4.81%)
Jul 28, 2023
2.670
2.700
2.591
2.700
355,253
+0.05(+1.89%)
Jul 27, 2023
2.740
2.780
2.640
2.650
362,406
-0.06(-2.21%)
Jul 26, 2023
2.650
2.743
2.650
2.710
211,242
+0.00(+0.00%)
Jul 25, 2023
2.680
2.770
2.670
2.710
534,972
-0.01(-0.37%)
Jul 24, 2023
2.710
2.750
2.640
2.720
430,552
+0.00(+0.00%)
Jul 21, 2023
2.750
2.760
2.690
2.720
264,856
+0.01(+0.37%)
Jul 20, 2023
2.740
2.870
2.690
2.710
544,526
-0.01(-0.37%)
Jul 19, 2023
2.640
2.810
2.630
2.720
680,623
+0.07(+2.45%)
Jul 18, 2023
2.780
2.800
2.610
2.655
533,211
-0.07(-2.39%)
Jul 17, 2023
2.900
2.970
2.665
2.720
1,031,579
-0.25(-8.42%)
Jul 14, 2023
3.060
3.080
2.870
2.970
421,765
-0.09(-2.94%)
Jul 13, 2023
3.070
3.170
3.010
3.060
439,443
+0.01(+0.33%)
Jul 12, 2023
3.150
3.150
2.970
3.050
397,842
-0.04(-1.29%)
Jul 11, 2023
2.970
3.140
2.880
3.090
667,797
+0.15(+5.10%)
Jul 10, 2023
2.970
3.060
2.910
2.940
469,671
+0.07(+2.44%)
Jul 07, 2023
3.080
3.300
2.680
2.870
1,571,545
-0.19(-6.21%)
Jul 06, 2023
3.220
3.240
3.000
3.060
352,066
-0.23(-6.99%)
Jul 05, 2023
3.240
3.368
3.210
3.290
271,664
-0.01(-0.30%)
Jul 03, 2023
3.140
3.350
3.130
3.300
236,749
+0.22(+7.14%)
Jun 30, 2023
2.940
3.170
2.900
3.080
454,063
+0.18(+6.21%)
Jun 29, 2023
3.100
3.150
2.880
2.900
586,606
-0.26(-8.23%)
Jun 28, 2023
3.120
3.190
2.984
3.160
542,364
+0.03(+0.96%)
Jun 27, 2023
3.210
3.260
2.940
3.130
657,495
-0.08(-2.49%)
Jun 26, 2023
3.350
3.350
3.100
3.210
408,291
-0.10(-3.17%)
Jun 23, 2023
3.800
3.826
3.271
3.315
1,083,150
-0.54(-13.90%)
Jun 22, 2023
3.780
3.900
3.604
3.850
506,540
-0.50(-11.49%)
Jun 21, 2023
4.200
4.440
4.140
4.350
415,846
+0.03(+0.69%)
Jun 20, 2023
4.230
4.340
4.050
4.320
351,853
+0.00(+0.00%)
Jun 16, 2023
4.290
4.525
4.160
4.320
748,862
+0.08(+1.89%)
Jun 15, 2023
3.950
4.260
3.930
4.240
466,576
+0.26(+6.53%)
Jun 14, 2023
4.410
4.430
3.820
3.980
725,605
-0.40(-9.13%)
Jun 13, 2023
4.400
4.500
4.320
4.380
480,480
+0.11(+2.58%)
Jun 12, 2023
4.010
4.290
3.860
4.270
558,094
+0.21(+5.17%)
Jun 09, 2023
3.880
4.100
3.880
4.060
432,718
+0.10(+2.53%)
Jun 08, 2023
3.960
4.059
3.830
3.960
414,915
-0.04(-1.00%)
Jun 07, 2023
3.840
4.080
3.790
4.000
825,494
+0.16(+4.17%)
Jun 06, 2023
3.500
3.840
3.460
3.840
355,002
+0.26(+7.26%)
Jun 05, 2023
3.760
3.940
3.520
3.580
606,395
-0.12(-3.24%)
Jun 02, 2023
3.480
3.790
3.462
3.700
442,134
+0.24(+6.94%)
Jun 01, 2023
3.330
3.560
3.320
3.460
275,518
+0.11(+3.28%)
May 31, 2023
3.310
3.430
3.250
3.350
316,253
-0.04(-1.18%)
May 30, 2023
3.500
3.550
3.330
3.390
365,924
-0.11(-3.14%)
May 26, 2023
3.500
3.550
3.432
3.500
281,406
+0.05(+1.45%)
May 25, 2023
3.650
3.680
3.320
3.450
502,345
-0.24(-6.50%)
May 24, 2023
3.740
3.775
3.570
3.690
353,973
-0.04(-1.07%)
May 23, 2023
3.860
3.910
3.660
3.730
414,657
-0.12(-3.12%)
May 22, 2023
3.470
3.960
3.460
3.850
920,292
+0.39(+11.27%)
May 19, 2023
3.540
3.650
3.390
3.460
565,039
-0.07(-1.98%)
May 18, 2023
3.700
3.739
3.500
3.530
721,061
-0.17(-4.59%)
May 17, 2023
3.900
3.950
3.620
3.700
1,073,624
-0.12(-3.14%)
May 16, 2023
3.470
3.850
3.380
3.820
1,394,516
+0.34(+9.77%)
May 15, 2023
3.390
3.520
3.270
3.480
587,858
+0.06(+1.75%)
May 12, 2023
3.160
3.520
3.150
3.420
686,008
+0.27(+8.57%)
May 11, 2023
3.490
3.590
3.150
3.150
1,281,851
-0.32(-9.22%)
May 10, 2023
3.010
3.570
2.990
3.470
2,195,269
+0.48(+16.05%)
May 09, 2023
3.030
3.120
2.800
2.990
1,220,675
-0.13(-4.17%)
May 08, 2023
3.010
3.380
2.830
3.120
10,613,603
+0.72(+30.00%)
May 05, 2023
2.160
2.500
2.160
2.400
837,752
+0.26(+12.15%)
May 04, 2023
2.200
2.260
2.080
2.140
564,773
-0.01(-0.47%)
May 03, 2023
2.210
2.300
2.150
2.150
422,327
-0.08(-3.59%)
May 02, 2023
2.450
2.469
2.210
2.230
827,893
-0.33(-12.89%)
May 01, 2023
2.600
2.630
2.470
2.560
440,420
-0.09(-3.40%)
Apr 28, 2023
2.470
2.690
2.360
2.650
768,528
+0.13(+5.10%)
Apr 27, 2023
2.438
2.666
2.438
2.522
408,965
+0.01(+0.24%)
Apr 26, 2023
2.550
2.787
2.325
2.515
1,150,843
-0.47(-15.73%)
Apr 25, 2023
2.917
3.000
2.880
2.985
259,238
-0.01(-0.25%)
Apr 24, 2023
3.084
3.084
2.883
2.993
150,629
+0.00(+0.05%)
Apr 21, 2023
2.931
2.998
2.873
2.991
169,956
+0.06(+1.99%)
Apr 20, 2023
2.928
2.985
2.888
2.933
167,708
+0.00(+0.15%)
Apr 19, 2023
2.995
3.030
2.895
2.928
253,009
-0.13(-4.17%)
Apr 18, 2023
2.850
3.081
2.850
3.055
315,714
+0.15(+5.05%)
Apr 17, 2023
2.993
2.993
2.850
2.909
336,913
+0.01(+0.36%)
Apr 14, 2023
3.256
3.294
2.849
2.898
1,001,321
-0.37(-11.38%)
Apr 13, 2023
3.483
3.600
3.000
3.270
673,802
-0.09(-2.77%)
Apr 12, 2023
3.255
3.435
3.150
3.363
535,920
+0.13(+3.99%)
Apr 11, 2023
3.180
3.420
3.177
3.234
630,155
+0.08(+2.42%)
Apr 10, 2023
3.222
3.225
3.024
3.158
252,662
-0.01(-0.24%)
Apr 06, 2023
2.897
3.285
2.850
3.165
637,019
+0.23(+7.65%)
Apr 05, 2023
2.961
3.076
2.866
2.940
379,516
-0.08(-2.68%)
Apr 04, 2023
3.057
3.143
2.888
3.021
855,473
-0.08(-2.47%)
Apr 03, 2023
3.399
3.599
3.045
3.098
3,462,602
+0.19(+6.66%)
Mar 31, 2023
2.850
2.913
2.715
2.904
439,680
+0.15(+5.45%)
Mar 30, 2023
2.865
2.888
2.730
2.754
504,705
-0.15(-5.17%)
Mar 29, 2023
3.000
3.057
2.812
2.904
615,970
-0.02(-0.77%)
Mar 28, 2023
3.090
3.399
2.795
2.926
1,327,284
-0.27(-8.36%)
Mar 27, 2023
2.833
3.623
2.580
3.193
3,963,447
+0.64(+25.24%)
Mar 24, 2023
2.470
2.562
2.400
2.550
162,065
+0.08(+3.16%)
Mar 23, 2023
2.646
2.699
2.445
2.472
215,230
-0.18(-6.63%)
Mar 22, 2023
2.610
2.816
2.561
2.647
356,803
+0.10(+3.82%)
Mar 21, 2023
2.408
2.616
2.408
2.550
209,509
+0.15(+6.38%)
Mar 20, 2023
2.267
2.400
2.256
2.397
219,623
-0.00(-0.13%)
Mar 17, 2023
2.433
2.623
2.364
2.400
273,344
-0.02(-0.81%)
Mar 16, 2023
2.346
2.439
2.265
2.420
289,903
+0.03(+1.26%)
Mar 15, 2023
2.462
2.491
2.325
2.389
508,421
-0.15(-5.74%)
Mar 14, 2023
2.760
3.006
2.433
2.535
1,403,644
+0.04(+1.50%)
Mar 13, 2023
2.477
2.550
2.325
2.498
679,398
-0.05(-2.06%)
Mar 10, 2023
2.639
2.644
2.370
2.550
581,701
-0.09(-3.52%)
Mar 09, 2023
2.823
2.845
2.632
2.643
274,552
-0.11(-4.03%)
Mar 08, 2023
2.849
2.888
2.706
2.754
533,330
-0.07(-2.39%)
Mar 07, 2023
2.877
2.924
2.760
2.821
311,965
-0.04(-1.26%)
Mar 06, 2023
3.000
3.150
2.850
2.857
416,652
-0.14(-4.75%)
Mar 03, 2023
2.940
3.120
2.888
3.000
544,577
+0.06(+1.99%)
Mar 02, 2023
2.942
2.983
2.850
2.942
457,410
-0.04(-1.26%)
Mar 01, 2023
3.000
3.014
2.940
2.979
341,956
-0.01(-0.25%)
Feb 28, 2023
3.000
3.053
2.942
2.986
331,310
-0.01(-0.45%)
Feb 27, 2023
3.127
3.234
2.925
3.000
512,818
-0.09(-2.77%)
Feb 24, 2023
3.193
3.208
3.048
3.086
413,134
-0.06(-1.91%)
Feb 23, 2023
3.289
3.300
3.050
3.146
459,243
-0.09(-2.92%)
Feb 22, 2023
3.252
3.600
3.188
3.240
459,650
-0.07(-2.09%)
Feb 21, 2023
3.600
3.659
3.151
3.309
944,341
-0.31(-8.65%)
Feb 17, 2023
3.750
3.793
3.600
3.623
761,188
-0.16(-4.17%)
Feb 16, 2023
4.034
4.050
3.750
3.780
1,063,936
-0.33(-8.03%)
Feb 15, 2023
5.713
5.713
3.582
4.110
2,579,274
-1.22(-22.88%)
Feb 14, 2023
4.824
5.617
4.800
5.330
1,081,910
-0.03(-0.62%)
Feb 13, 2023
3.870
5.362
3.870
5.362
1,875,673
+1.44(+36.76%)
Feb 10, 2023
3.855
3.960
3.607
3.921
417,861
+0.19(+5.19%)
Feb 09, 2023
4.050
4.147
3.720
3.728
250,345
-0.35(-8.64%)
Feb 08, 2023
3.688
4.274
3.678
4.080
803,782
+0.41(+11.02%)
Feb 07, 2023
3.699
3.824
3.603
3.675
282,333
-0.08(-2.00%)
Feb 06, 2023
3.833
3.900
3.712
3.750
357,539
+0.04(+1.17%)
Feb 03, 2023
3.788
3.869
3.697
3.707
296,042
-0.07(-1.98%)
Feb 02, 2023
3.885
3.896
3.552
3.781
464,839
-0.08(-1.94%)
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.