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
Nextcure Inc
(NQ:
NXTC
)
1.620
-0.050 (-2.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
1.160
1.250
1.160
1.220
52,987
+0.05(+4.27%)
Jan 30, 2024
1.182
1.189
1.150
1.170
114,762
-0.03(-2.50%)
Jan 29, 2024
1.243
1.288
1.150
1.200
184,142
-0.07(-5.51%)
Jan 26, 2024
1.210
1.300
1.190
1.270
47,647
+0.08(+6.72%)
Jan 25, 2024
1.180
1.238
1.160
1.190
55,753
+0.02(+1.71%)
Jan 24, 2024
1.160
1.180
1.150
1.170
56,147
+0.01(+0.86%)
Jan 23, 2024
1.150
1.180
1.150
1.160
27,406
+0.03(+2.65%)
Jan 22, 2024
1.125
1.150
1.120
1.130
35,657
+0.00(+0.00%)
Jan 19, 2024
1.130
1.180
1.130
1.130
65,228
-0.02(-1.74%)
Jan 18, 2024
1.150
1.170
1.145
1.150
22,706
+0.00(+0.00%)
Jan 17, 2024
1.150
1.180
1.140
1.150
48,034
+0.00(+0.00%)
Jan 16, 2024
1.220
1.198
1.150
1.150
19,089
-0.01(-0.86%)
Jan 12, 2024
1.210
1.210
1.150
1.160
19,574
-0.01(-0.85%)
Jan 11, 2024
1.170
1.200
1.160
1.170
16,623
+0.00(+0.00%)
Jan 10, 2024
1.170
1.210
1.150
1.170
53,876
-0.02(-1.68%)
Jan 09, 2024
1.160
1.199
1.140
1.190
19,005
+0.04(+3.48%)
Jan 08, 2024
1.150
1.180
1.130
1.150
101,772
-0.05(-4.17%)
Jan 05, 2024
1.210
1.220
1.176
1.200
19,897
+0.00(+0.00%)
Jan 04, 2024
1.130
1.220
1.130
1.200
130,066
+0.06(+5.26%)
Jan 03, 2024
1.150
1.150
1.120
1.140
86,389
-0.01(-0.87%)
Jan 02, 2024
1.160
1.180
1.130
1.150
70,162
+0.01(+0.88%)
Dec 29, 2023
1.140
1.165
1.130
1.140
31,065
-0.01(-0.87%)
Dec 28, 2023
1.170
1.170
1.120
1.150
77,283
+0.01(+0.88%)
Dec 27, 2023
1.140
1.160
1.120
1.140
47,524
-0.01(-0.87%)
Dec 26, 2023
1.180
1.180
1.120
1.150
64,293
+0.00(+0.00%)
Dec 22, 2023
1.160
1.160
1.120
1.150
95,245
+0.03(+2.68%)
Dec 21, 2023
1.120
1.150
1.100
1.120
193,665
-0.02(-1.75%)
Dec 20, 2023
1.170
1.170
1.120
1.140
38,743
-0.04(-2.98%)
Dec 19, 2023
1.135
1.180
1.120
1.175
86,526
+0.06(+5.38%)
Dec 18, 2023
1.140
1.140
1.090
1.115
48,142
+0.00(+0.45%)
Dec 15, 2023
1.150
1.170
1.095
1.110
205,113
-0.06(-5.13%)
Dec 14, 2023
1.070
1.190
1.030
1.170
1,184,133
-0.28(-19.31%)
Dec 13, 2023
1.359
1.510
1.350
1.450
648,042
+0.11(+8.21%)
Dec 12, 2023
1.310
1.380
1.310
1.340
72,358
+0.01(+0.37%)
Dec 11, 2023
1.365
1.370
1.300
1.335
117,807
-0.02(-1.11%)
Dec 08, 2023
1.240
1.370
1.240
1.350
244,593
+0.10(+8.00%)
Dec 07, 2023
1.150
1.260
1.130
1.250
138,528
+0.07(+5.93%)
Dec 06, 2023
1.210
1.210
1.130
1.180
72,247
-0.01(-0.83%)
Dec 05, 2023
1.190
1.240
1.170
1.190
16,264
-0.05(-4.04%)
Dec 04, 2023
1.180
1.280
1.180
1.240
29,637
+0.04(+3.33%)
Dec 01, 2023
1.190
1.210
1.140
1.200
75,712
+0.02(+1.69%)
Nov 30, 2023
1.155
1.240
1.155
1.180
35,353
+0.00(+0.00%)
Nov 29, 2023
1.260
1.286
1.170
1.180
59,566
-0.05(-4.07%)
Nov 28, 2023
1.260
1.270
1.210
1.230
7,155
+0.01(+0.82%)
Nov 27, 2023
1.280
1.300
1.220
1.220
45,912
-0.04(-3.17%)
Nov 24, 2023
1.240
1.270
1.230
1.260
11,989
+0.01(+0.80%)
Nov 22, 2023
1.270
1.270
1.237
1.250
21,949
+0.02(+1.63%)
Nov 21, 2023
1.250
1.270
1.230
1.230
24,435
-0.01(-0.81%)
Nov 20, 2023
1.300
1.300
1.240
1.240
25,071
-0.04(-3.13%)
Nov 17, 2023
1.150
1.300
1.150
1.280
50,144
+0.11(+9.40%)
Nov 16, 2023
1.220
1.320
1.170
1.170
31,456
-0.08(-6.40%)
Nov 15, 2023
1.220
1.300
1.170
1.250
92,990
+0.07(+5.93%)
Nov 14, 2023
1.122
1.210
1.122
1.180
43,167
+0.06(+5.36%)
Nov 13, 2023
1.110
1.200
1.100
1.120
124,661
+0.01(+0.90%)
Nov 10, 2023
1.090
1.130
1.080
1.110
4,542
+0.04(+3.74%)
Nov 09, 2023
1.100
1.160
1.050
1.070
63,652
-0.06(-5.31%)
Nov 08, 2023
1.180
1.200
1.110
1.130
43,037
-0.01(-0.88%)
Nov 07, 2023
1.180
1.200
1.130
1.140
15,211
-0.03(-2.56%)
Nov 06, 2023
1.200
1.200
1.150
1.170
10,368
-0.01(-0.85%)
Nov 03, 2023
1.170
1.240
1.140
1.180
72,271
+0.01(+0.85%)
Nov 02, 2023
1.100
1.170
1.100
1.170
18,926
+0.10(+9.35%)
Nov 01, 2023
1.000
1.110
1.000
1.070
58,123
+0.04(+3.88%)
Oct 31, 2023
1.110
1.140
1.000
1.030
98,534
-0.08(-7.21%)
Oct 30, 2023
1.130
1.150
1.072
1.110
18,020
+0.05(+4.23%)
Oct 27, 2023
1.077
1.090
1.040
1.065
33,220
+0.02(+2.40%)
Oct 26, 2023
1.030
1.060
1.030
1.040
59,318
-0.01(-0.95%)
Oct 25, 2023
1.130
1.180
0.9800
1.050
566,526
-0.14(-11.76%)
Oct 24, 2023
1.230
1.230
1.090
1.190
98,334
-0.06(-4.80%)
Oct 23, 2023
1.280
1.280
1.150
1.250
111,947
-0.04(-3.10%)
Oct 20, 2023
1.300
1.330
1.280
1.290
22,115
-0.02(-1.53%)
Oct 19, 2023
1.320
1.350
1.280
1.310
35,273
-0.03(-2.24%)
Oct 18, 2023
1.330
1.380
1.320
1.340
60,009
+0.02(+1.52%)
Oct 17, 2023
1.340
1.380
1.320
1.320
136,350
+0.00(+0.00%)
Oct 16, 2023
1.260
1.360
1.240
1.320
49,886
+0.07(+5.60%)
Oct 13, 2023
1.289
1.290
1.211
1.250
7,240
+0.01(+0.81%)
Oct 12, 2023
1.380
1.380
1.220
1.240
89,203
-0.06(-4.62%)
Oct 11, 2023
1.311
1.359
1.295
1.300
30,963
-0.01(-0.76%)
Oct 10, 2023
1.350
1.350
1.260
1.310
12,088
+0.00(+0.00%)
Oct 09, 2023
1.230
1.320
1.230
1.310
45,554
+0.08(+6.50%)
Oct 06, 2023
1.230
1.350
1.210
1.230
68,532
-0.03(-2.38%)
Oct 05, 2023
1.360
1.360
1.210
1.260
169,094
-0.06(-4.55%)
Oct 04, 2023
1.285
1.380
1.285
1.320
9,738
+0.00(+0.00%)
Oct 03, 2023
1.250
1.340
1.230
1.320
65,736
+0.04(+3.13%)
Oct 02, 2023
1.280
1.290
1.250
1.280
40,181
-0.01(-0.78%)
Sep 29, 2023
1.300
1.340
1.280
1.290
10,447
+0.00(+0.00%)
Sep 28, 2023
1.310
1.350
1.260
1.290
40,711
-0.02(-1.53%)
Sep 27, 2023
1.340
1.360
1.240
1.310
134,167
-0.02(-1.50%)
Sep 26, 2023
1.350
1.350
1.300
1.330
156,980
+0.01(+0.76%)
Sep 25, 2023
1.300
1.360
1.320
1.320
47,501
-0.03(-2.22%)
Sep 22, 2023
1.330
1.350
1.320
1.350
20,317
+0.01(+0.75%)
Sep 21, 2023
1.364
1.364
1.320
1.340
50,852
+0.01(+0.75%)
Sep 20, 2023
1.315
1.380
1.310
1.330
16,369
-0.01(-0.75%)
Sep 19, 2023
1.300
1.350
1.300
1.340
16,483
+0.01(+0.75%)
Sep 18, 2023
1.340
1.380
1.330
1.330
40,343
-0.05(-3.62%)
Sep 15, 2023
1.360
1.400
1.360
1.380
42,832
+0.00(+0.00%)
Sep 14, 2023
1.380
1.385
1.350
1.380
33,176
+0.01(+0.73%)
Sep 13, 2023
1.390
1.400
1.360
1.370
9,978
-0.04(-2.84%)
Sep 12, 2023
1.390
1.460
1.380
1.410
14,576
+0.01(+0.71%)
Sep 11, 2023
1.450
1.450
1.390
1.400
15,077
-0.03(-2.10%)
Sep 08, 2023
1.440
1.440
1.400
1.430
28,322
-0.02(-1.38%)
Sep 07, 2023
1.470
1.470
1.420
1.450
6,734
+0.00(+0.00%)
Sep 06, 2023
1.450
1.510
1.430
1.450
20,829
+0.02(+1.40%)
Sep 05, 2023
1.440
1.460
1.420
1.430
20,052
+0.01(+0.70%)
Sep 01, 2023
1.450
1.490
1.420
1.420
24,455
-0.04(-2.74%)
Aug 31, 2023
1.570
1.570
1.460
1.460
16,276
+0.01(+0.69%)
Aug 30, 2023
1.470
1.500
1.450
1.450
18,634
-0.05(-3.33%)
Aug 29, 2023
1.510
1.530
1.490
1.500
10,493
+0.02(+1.35%)
Aug 28, 2023
1.520
1.557
1.480
1.480
55,311
-0.06(-3.90%)
Aug 25, 2023
1.520
1.550
1.520
1.540
2,371
+0.00(+0.00%)
Aug 24, 2023
1.540
1.600
1.530
1.540
21,134
-0.02(-1.28%)
Aug 23, 2023
1.530
1.570
1.510
1.560
13,326
+0.03(+1.96%)
Aug 22, 2023
1.520
1.595
1.500
1.530
69,314
-0.04(-2.55%)
Aug 21, 2023
1.540
1.600
1.510
1.570
62,016
+0.01(+0.64%)
Aug 18, 2023
1.590
1.600
1.560
1.560
55,284
-0.06(-3.70%)
Aug 17, 2023
1.710
1.710
1.560
1.620
64,001
-0.08(-4.71%)
Aug 16, 2023
1.720
1.720
1.645
1.700
27,817
+0.00(+0.00%)
Aug 15, 2023
1.760
1.760
1.650
1.700
31,932
-0.05(-2.86%)
Aug 14, 2023
1.710
1.758
1.570
1.750
72,011
+0.01(+0.57%)
Aug 11, 2023
1.740
1.799
1.640
1.740
42,762
+0.01(+0.58%)
Aug 10, 2023
1.700
1.750
1.700
1.730
30,573
+0.04(+2.37%)
Aug 09, 2023
1.730
1.738
1.670
1.690
45,536
-0.02(-1.17%)
Aug 08, 2023
1.740
1.740
1.710
1.710
24,908
+0.01(+0.59%)
Aug 07, 2023
1.680
1.710
1.650
1.700
51,209
+0.00(+0.00%)
Aug 04, 2023
1.671
1.780
1.671
1.700
25,736
-0.02(-1.16%)
Aug 03, 2023
1.749
1.762
1.690
1.720
16,239
-0.03(-1.71%)
Aug 02, 2023
1.720
1.750
1.650
1.750
35,270
+0.05(+2.94%)
Aug 01, 2023
1.760
1.780
1.700
1.700
13,639
-0.02(-1.16%)
Jul 31, 2023
1.680
1.770
1.680
1.720
37,296
+0.02(+1.18%)
Jul 28, 2023
1.750
1.815
1.660
1.700
50,332
-0.02(-1.16%)
Jul 27, 2023
1.760
1.770
1.700
1.720
16,551
+0.02(+1.18%)
Jul 26, 2023
1.740
1.800
1.700
1.700
35,659
-0.02(-1.16%)
Jul 25, 2023
1.720
1.800
1.720
1.720
22,852
-0.03(-1.71%)
Jul 24, 2023
1.810
1.810
1.750
1.750
25,108
-0.05(-3.05%)
Jul 21, 2023
1.770
1.813
1.770
1.805
10,188
+0.01(+0.84%)
Jul 20, 2023
1.750
1.810
1.750
1.790
11,221
+0.03(+1.70%)
Jul 19, 2023
1.820
1.820
1.760
1.760
26,202
-0.08(-4.35%)
Jul 18, 2023
1.779
1.850
1.779
1.840
13,398
+0.05(+2.79%)
Jul 17, 2023
1.720
1.837
1.720
1.790
5,898
+0.03(+1.70%)
Jul 14, 2023
1.760
1.780
1.730
1.760
6,969
-0.03(-1.68%)
Jul 13, 2023
1.800
1.850
1.760
1.790
7,037
-0.01(-0.56%)
Jul 12, 2023
1.780
1.860
1.760
1.800
65,033
+0.03(+1.69%)
Jul 11, 2023
1.860
1.870
1.760
1.770
41,786
-0.04(-2.21%)
Jul 10, 2023
1.800
1.840
1.780
1.810
11,388
+0.02(+1.12%)
Jul 07, 2023
1.830
1.850
1.770
1.790
18,250
+0.00(+0.00%)
Jul 06, 2023
1.720
1.815
1.680
1.790
35,214
-0.02(-1.10%)
Jul 05, 2023
1.740
1.830
1.740
1.810
13,506
+0.02(+1.12%)
Jul 03, 2023
1.790
1.812
1.770
1.790
46,344
-0.01(-0.56%)
Jun 30, 2023
1.790
1.870
1.780
1.800
37,199
+0.00(+0.00%)
Jun 29, 2023
1.520
1.910
1.520
1.800
251,948
+0.17(+10.43%)
Jun 28, 2023
1.600
1.670
1.600
1.630
48,827
+0.03(+1.87%)
Jun 27, 2023
1.510
1.770
1.510
1.600
410,660
+0.05(+3.23%)
Jun 26, 2023
1.620
1.650
1.510
1.550
163,600
-0.06(-3.73%)
Jun 23, 2023
1.620
1.645
1.590
1.610
30,905
-0.01(-0.62%)
Jun 22, 2023
1.620
1.660
1.620
1.620
34,130
+0.00(+0.00%)
Jun 21, 2023
1.630
1.660
1.620
1.620
47,487
-0.04(-2.41%)
Jun 20, 2023
1.620
1.730
1.610
1.660
56,163
+0.02(+1.22%)
Jun 16, 2023
1.670
1.670
1.630
1.640
10,763
-0.03(-1.80%)
Jun 15, 2023
1.620
1.700
1.620
1.670
10,134
+0.05(+3.09%)
Jun 14, 2023
1.620
1.683
1.620
1.620
32,060
-0.03(-1.82%)
Jun 13, 2023
1.620
1.690
1.620
1.650
23,533
-0.02(-1.20%)
Jun 12, 2023
1.690
1.720
1.650
1.670
14,381
+0.01(+0.60%)
Jun 09, 2023
1.792
1.792
1.660
1.660
9,570
-0.11(-6.21%)
Jun 08, 2023
1.720
1.770
1.660
1.770
17,064
+0.05(+2.91%)
Jun 07, 2023
1.780
1.790
1.650
1.720
86,313
-0.10(-5.49%)
Jun 06, 2023
1.800
1.820
1.750
1.820
78,026
+0.06(+3.41%)
Jun 05, 2023
1.790
1.790
1.724
1.760
9,413
+0.02(+1.15%)
Jun 02, 2023
1.670
1.800
1.670
1.740
34,137
+0.06(+3.79%)
Jun 01, 2023
1.690
1.740
1.670
1.677
17,355
-0.04(-2.53%)
May 31, 2023
1.760
1.818
1.720
1.720
37,111
-0.03(-1.71%)
May 30, 2023
1.720
1.780
1.710
1.750
20,166
+0.03(+1.74%)
May 26, 2023
1.740
1.760
1.710
1.720
14,368
+0.00(+0.00%)
May 25, 2023
1.817
1.817
1.710
1.720
48,455
-0.06(-3.37%)
May 24, 2023
1.820
1.820
1.730
1.780
66,717
-0.04(-2.20%)
May 23, 2023
1.860
1.920
1.810
1.820
61,590
-0.04(-2.15%)
May 22, 2023
1.820
1.900
1.770
1.860
204,365
+0.06(+3.33%)
May 19, 2023
1.820
1.850
1.760
1.800
33,760
+0.02(+1.25%)
May 18, 2023
1.730
1.830
1.720
1.778
55,933
+0.03(+1.59%)
May 17, 2023
1.750
1.788
1.710
1.750
67,140
+0.02(+1.16%)
May 16, 2023
1.740
1.750
1.700
1.730
18,467
+0.03(+1.60%)
May 15, 2023
1.730
1.750
1.680
1.703
18,859
-0.02(-1.01%)
May 12, 2023
1.780
1.780
1.700
1.720
57,468
-0.06(-3.37%)
May 11, 2023
1.740
1.880
1.660
1.780
95,200
+0.03(+1.71%)
May 10, 2023
1.740
1.810
1.700
1.750
77,623
+0.01(+0.57%)
May 09, 2023
1.610
1.880
1.610
1.740
241,971
+0.12(+7.41%)
May 08, 2023
1.600
1.650
1.590
1.620
55,972
+0.03(+1.89%)
May 05, 2023
1.600
1.660
1.560
1.590
68,307
+0.00(+0.00%)
May 04, 2023
1.520
1.620
1.500
1.590
57,677
+0.07(+4.61%)
May 03, 2023
1.530
1.576
1.520
1.520
84,364
+0.00(+0.00%)
May 02, 2023
1.530
1.580
1.520
1.520
34,595
-0.04(-2.56%)
May 01, 2023
1.510
1.600
1.510
1.560
33,830
+0.05(+3.31%)
Apr 28, 2023
1.540
1.570
1.470
1.510
41,671
+0.00(+0.00%)
Apr 27, 2023
1.510
1.530
1.470
1.510
19,514
+0.02(+1.34%)
Apr 26, 2023
1.520
1.540
1.470
1.490
37,851
-0.03(-1.97%)
Apr 25, 2023
1.540
1.560
1.520
1.520
15,515
-0.04(-2.88%)
Apr 24, 2023
1.590
1.620
1.540
1.565
87,207
+0.02(+1.62%)
Apr 21, 2023
1.560
1.560
1.530
1.540
51,185
-0.01(-0.65%)
Apr 20, 2023
1.560
1.620
1.530
1.550
44,716
+0.00(+0.00%)
Apr 19, 2023
1.610
1.640
1.530
1.550
54,173
-0.04(-2.52%)
Apr 18, 2023
1.540
1.650
1.530
1.590
144,435
+0.06(+3.92%)
Apr 17, 2023
1.540
1.578
1.495
1.530
29,081
+0.03(+2.00%)
Apr 14, 2023
1.561
1.593
1.500
1.500
18,574
-0.04(-2.91%)
Apr 13, 2023
1.520
1.545
1.500
1.545
16,132
+0.03(+2.32%)
Apr 12, 2023
1.525
1.525
1.510
1.510
8,275
+0.00(+0.00%)
Apr 11, 2023
1.500
1.570
1.470
1.510
36,993
-0.05(-3.21%)
Apr 10, 2023
1.510
1.590
1.500
1.560
17,397
+0.06(+4.00%)
Apr 06, 2023
1.460
1.520
1.460
1.500
36,589
+0.03(+2.04%)
Apr 05, 2023
1.470
1.490
1.460
1.470
68,219
-0.01(-0.68%)
Apr 04, 2023
1.460
1.500
1.460
1.480
13,171
-0.02(-1.33%)
Apr 03, 2023
1.480
1.520
1.471
1.500
16,599
+0.02(+1.35%)
Mar 31, 2023
1.480
1.545
1.480
1.480
56,348
-0.01(-0.67%)
Mar 30, 2023
1.530
1.550
1.480
1.490
41,866
-0.04(-2.61%)
Mar 29, 2023
1.560
1.560
1.530
1.530
4,481
+0.00(+0.00%)
Mar 28, 2023
1.540
1.570
1.520
1.530
39,928
-0.02(-1.61%)
Mar 27, 2023
1.560
1.620
1.533
1.555
22,398
-0.01(-0.32%)
Mar 24, 2023
1.610
1.610
1.510
1.560
20,828
-0.05(-3.11%)
Mar 23, 2023
1.630
1.670
1.470
1.610
197,622
-0.01(-0.62%)
Mar 22, 2023
1.700
1.700
1.610
1.620
36,659
-0.08(-4.71%)
Mar 21, 2023
1.630
1.740
1.605
1.700
205,675
+0.08(+4.94%)
Mar 20, 2023
1.600
1.640
1.560
1.620
32,738
+0.02(+1.25%)
Mar 17, 2023
1.620
1.620
1.560
1.600
43,246
-0.02(-1.23%)
Mar 16, 2023
1.590
1.620
1.530
1.620
40,021
+0.05(+3.18%)
Mar 15, 2023
1.600
1.600
1.540
1.570
72,554
-0.03(-1.88%)
Mar 14, 2023
1.490
1.640
1.450
1.600
165,954
+0.12(+8.11%)
Mar 13, 2023
1.490
1.530
1.410
1.480
192,937
-0.01(-0.67%)
Mar 10, 2023
1.510
1.510
1.400
1.490
126,037
+0.02(+1.36%)
Mar 09, 2023
1.490
1.520
1.450
1.470
179,027
-0.03(-2.00%)
Mar 08, 2023
1.500
1.530
1.481
1.500
43,316
+0.01(+0.67%)
Mar 07, 2023
1.540
1.550
1.490
1.490
87,034
-0.04(-2.61%)
Mar 06, 2023
1.530
1.530
1.491
1.530
51,463
+0.03(+2.00%)
Mar 03, 2023
1.580
1.600
1.500
1.500
70,456
-0.07(-4.46%)
Mar 02, 2023
1.570
1.600
1.570
1.570
50,353
+0.00(+0.00%)
Mar 01, 2023
1.560
1.660
1.560
1.570
122,783
+0.02(+1.29%)
Feb 28, 2023
1.630
1.630
1.510
1.550
56,933
-0.07(-4.32%)
Feb 27, 2023
1.600
1.660
1.600
1.620
41,968
+0.03(+1.89%)
Feb 24, 2023
1.720
1.750
1.550
1.590
86,533
-0.15(-8.62%)
Feb 23, 2023
1.590
1.750
1.580
1.740
284,875
+0.21(+13.73%)
Feb 22, 2023
1.480
1.600
1.480
1.530
90,558
+0.07(+4.79%)
Feb 21, 2023
1.580
1.596
1.420
1.460
107,210
-0.12(-7.59%)
Feb 17, 2023
1.500
1.580
1.500
1.580
44,097
+0.04(+2.60%)
Feb 16, 2023
1.540
1.580
1.520
1.540
80,724
-0.03(-1.91%)
Feb 15, 2023
1.630
1.640
1.520
1.570
53,485
-0.06(-3.68%)
Feb 14, 2023
1.680
1.710
1.630
1.630
16,728
-0.05(-2.98%)
Feb 13, 2023
1.690
1.690
1.630
1.680
15,505
-0.02(-1.18%)
Feb 10, 2023
1.730
1.750
1.600
1.700
87,504
+0.03(+1.80%)
Feb 09, 2023
1.830
1.900
1.670
1.670
200,062
-0.16(-8.74%)
Feb 08, 2023
1.750
1.850
1.700
1.830
183,999
+0.13(+7.65%)
Feb 07, 2023
1.650
1.730
1.650
1.700
45,465
+0.02(+1.19%)
Feb 06, 2023
1.660
1.720
1.655
1.680
317,850
+0.02(+1.20%)
Feb 03, 2023
1.680
1.700
1.640
1.660
91,961
-0.02(-1.19%)
Feb 02, 2023
1.650
1.730
1.635
1.680
88,988
+0.05(+3.07%)
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.