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
Tricida Inc
(NQ:
TCDA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 23, 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 (%)
Oct 29, 2021
4.455
4.690
4.455
4.570
101,578
-0.02(-0.44%)
Oct 28, 2021
4.470
4.650
4.430
4.590
91,680
+0.09(+2.00%)
Oct 27, 2021
4.610
4.590
4.360
4.500
58,088
-0.09(-1.96%)
Oct 26, 2021
4.660
4.525
4.590
50,463
-0.05(-1.08%)
Oct 25, 2021
4.460
4.700
4.330
4.640
120,058
+0.23(+5.22%)
Oct 22, 2021
4.520
4.520
4.320
4.410
157,665
-0.08(-1.78%)
Oct 21, 2021
4.510
4.520
4.430
4.490
38,886
+0.01(+0.22%)
Oct 20, 2021
4.440
4.520
4.410
4.480
42,602
+0.05(+1.13%)
Oct 19, 2021
4.560
4.560
4.390
4.430
108,879
-0.10(-2.21%)
Oct 18, 2021
4.770
4.770
4.530
4.530
58,394
-0.24(-5.03%)
Oct 15, 2021
4.750
4.850
4.642
4.770
92,779
+0.06(+1.27%)
Oct 14, 2021
4.670
4.740
4.540
4.710
81,258
+0.10(+2.17%)
Oct 13, 2021
4.330
4.740
4.230
4.610
175,815
+0.30(+6.96%)
Oct 12, 2021
4.270
4.390
4.150
4.310
40,626
+0.05(+1.17%)
Oct 11, 2021
4.190
4.295
4.100
4.260
169,534
+0.07(+1.67%)
Oct 08, 2021
4.260
4.260
4.110
4.190
165,047
-0.06(-1.41%)
Oct 07, 2021
4.320
4.430
4.230
4.250
183,796
-0.06(-1.39%)
Oct 06, 2021
4.210
4.350
4.110
4.310
370,790
+0.02(+0.47%)
Oct 05, 2021
4.400
4.494
4.250
4.290
343,349
-0.11(-2.50%)
Oct 04, 2021
4.590
4.650
4.360
4.400
509,857
-0.15(-3.30%)
Oct 01, 2021
4.640
4.640
4.500
4.550
467,412
-0.09(-1.94%)
Sep 30, 2021
4.650
4.780
4.600
4.640
336,132
+0.00(+0.00%)
Sep 29, 2021
4.600
4.660
4.460
4.640
187,398
+0.06(+1.31%)
Sep 28, 2021
4.630
4.634
4.540
4.580
73,880
-0.02(-0.43%)
Sep 27, 2021
4.430
4.630
4.430
4.600
110,727
+0.17(+3.84%)
Sep 24, 2021
4.460
4.645
4.400
4.430
110,801
-0.04(-0.89%)
Sep 23, 2021
4.360
4.490
4.300
4.470
36,815
+0.13(+3.00%)
Sep 22, 2021
4.390
4.390
4.280
4.340
86,289
+0.00(+0.00%)
Sep 21, 2021
4.290
4.370
4.250
4.340
183,293
+0.06(+1.40%)
Sep 20, 2021
4.230
4.315
4.160
4.280
82,194
-0.02(-0.47%)
Sep 17, 2021
4.410
4.470
4.260
4.300
544,145
-0.17(-3.80%)
Sep 16, 2021
4.520
4.520
4.350
4.470
75,789
-0.07(-1.54%)
Sep 15, 2021
4.290
4.570
4.280
4.540
161,737
+0.28(+6.57%)
Sep 14, 2021
4.430
4.430
4.180
4.260
78,771
-0.17(-3.84%)
Sep 13, 2021
4.270
4.590
4.182
4.430
181,563
+0.14(+3.26%)
Sep 10, 2021
4.300
4.330
4.140
4.290
250,552
-0.01(-0.23%)
Sep 09, 2021
4.130
4.330
4.045
4.300
356,506
+0.20(+4.88%)
Sep 08, 2021
4.150
4.150
4.010
4.100
188,968
-0.03(-0.73%)
Sep 07, 2021
4.190
4.240
4.120
4.130
52,226
-0.10(-2.36%)
Sep 03, 2021
4.330
4.330
4.050
4.230
98,848
-0.11(-2.53%)
Sep 02, 2021
4.130
4.350
4.130
4.340
83,136
+0.20(+4.83%)
Sep 01, 2021
4.350
4.350
4.060
4.140
115,668
-0.20(-4.61%)
Aug 31, 2021
4.250
4.370
4.176
4.340
133,697
+0.10(+2.36%)
Aug 30, 2021
4.100
4.260
4.060
4.240
192,651
+0.15(+3.67%)
Aug 27, 2021
4.000
4.190
3.970
4.090
287,134
+0.07(+1.74%)
Aug 26, 2021
4.110
4.140
3.980
4.020
64,912
-0.07(-1.71%)
Aug 25, 2021
4.040
4.150
3.950
4.090
106,908
+0.07(+1.74%)
Aug 24, 2021
3.960
4.057
3.905
4.020
81,521
+0.04(+1.01%)
Aug 23, 2021
3.910
4.000
3.870
3.980
79,574
+0.10(+2.58%)
Aug 20, 2021
3.900
3.940
3.840
3.880
104,179
-0.05(-1.27%)
Aug 19, 2021
4.010
4.050
3.880
3.930
194,198
-0.09(-2.24%)
Aug 18, 2021
3.960
4.100
3.880
4.020
146,935
+0.03(+0.75%)
Aug 17, 2021
3.840
4.011
3.800
3.990
143,029
+0.11(+2.84%)
Aug 16, 2021
4.030
4.030
3.875
3.880
123,395
-0.15(-3.72%)
Aug 13, 2021
4.100
4.120
4.010
4.030
127,467
-0.08(-1.95%)
Aug 12, 2021
4.130
4.180
4.000
4.110
213,347
+0.00(+0.00%)
Aug 11, 2021
4.150
4.221
3.980
4.110
201,997
+0.00(+0.00%)
Aug 10, 2021
4.240
4.350
3.850
4.110
321,912
-0.10(-2.38%)
Aug 09, 2021
3.970
4.220
3.970
4.210
175,497
+0.19(+4.73%)
Aug 06, 2021
3.930
4.080
3.920
4.020
115,170
+0.04(+1.01%)
Aug 05, 2021
3.900
4.010
3.830
3.980
151,813
+0.10(+2.58%)
Aug 04, 2021
4.040
4.140
3.770
3.880
261,804
-0.14(-3.48%)
Aug 03, 2021
3.660
4.020
3.650
4.020
174,540
+0.38(+10.44%)
Aug 02, 2021
3.600
3.740
3.570
3.640
596,929
+0.08(+2.25%)
Jul 30, 2021
4.030
4.050
3.550
3.560
963,351
-0.52(-12.75%)
Jul 29, 2021
3.985
4.180
3.985
4.080
100,080
-0.01(-0.24%)
Jul 28, 2021
4.050
4.110
3.930
4.090
106,480
+0.07(+1.74%)
Jul 27, 2021
4.130
4.130
3.980
4.020
882,583
-0.13(-3.13%)
Jul 26, 2021
4.220
4.240
4.100
4.150
116,403
-0.06(-1.43%)
Jul 23, 2021
4.160
4.230
3.980
4.210
213,843
+0.01(+0.24%)
Jul 22, 2021
4.340
4.400
4.120
4.200
267,740
-0.16(-3.67%)
Jul 21, 2021
4.050
4.440
4.020
4.360
662,618
+0.34(+8.46%)
Jul 20, 2021
3.870
4.070
3.830
4.020
246,031
+0.10(+2.55%)
Jul 19, 2021
3.660
3.950
3.660
3.920
293,896
+0.26(+7.10%)
Jul 16, 2021
3.750
3.775
3.610
3.660
166,620
-0.04(-1.08%)
Jul 15, 2021
3.860
3.900
3.690
3.700
256,140
-0.15(-3.90%)
Jul 14, 2021
3.990
3.995
3.845
3.850
233,926
-0.09(-2.28%)
Jul 13, 2021
4.070
4.070
3.940
3.940
154,590
-0.13(-3.19%)
Jul 12, 2021
4.030
4.090
3.980
4.070
120,858
-0.01(-0.25%)
Jul 09, 2021
4.010
4.110
3.982
4.080
111,667
+0.05(+1.24%)
Jul 08, 2021
4.030
4.120
3.910
4.030
142,184
-0.03(-0.74%)
Jul 07, 2021
4.150
4.200
4.020
4.060
226,133
-0.05(-1.22%)
Jul 06, 2021
4.270
4.280
4.050
4.110
387,745
-0.19(-4.42%)
Jul 02, 2021
4.300
4.350
4.090
4.300
252,009
+0.05(+1.18%)
Jul 01, 2021
4.400
4.480
4.149
4.250
492,254
-0.07(-1.62%)
Jun 30, 2021
4.530
4.530
4.300
4.320
352,807
-0.21(-4.64%)
Jun 29, 2021
4.990
5.060
4.500
4.530
357,134
-0.44(-8.85%)
Jun 28, 2021
4.830
4.990
4.755
4.970
245,292
+0.19(+3.97%)
Jun 25, 2021
4.640
4.850
4.530
4.780
3,862,064
+0.11(+2.36%)
Jun 24, 2021
4.560
4.690
4.460
4.670
277,847
+0.11(+2.41%)
Jun 23, 2021
4.680
4.690
4.500
4.560
232,645
-0.11(-2.36%)
Jun 22, 2021
4.840
4.840
4.530
4.670
211,307
-0.17(-3.51%)
Jun 21, 2021
4.890
5.000
4.780
4.840
294,774
-0.01(-0.21%)
Jun 18, 2021
4.860
4.935
4.640
4.850
555,693
-0.09(-1.82%)
Jun 17, 2021
4.930
5.070
4.880
4.940
182,509
-0.01(-0.20%)
Jun 16, 2021
5.130
5.200
4.900
4.950
184,671
-0.16(-3.13%)
Jun 15, 2021
5.340
5.340
4.920
5.110
483,485
-0.24(-4.49%)
Jun 14, 2021
4.870
5.410
4.720
5.350
662,686
+0.44(+8.96%)
Jun 11, 2021
4.970
5.030
4.880
4.910
139,366
-0.01(-0.20%)
Jun 10, 2021
4.920
5.000
4.840
4.920
146,808
+0.04(+0.82%)
Jun 09, 2021
4.750
5.050
4.750
4.880
245,286
+0.13(+2.74%)
Jun 08, 2021
4.770
4.950
4.690
4.750
185,155
-0.04(-0.84%)
Jun 07, 2021
4.620
4.850
4.550
4.790
200,182
+0.14(+3.01%)
Jun 04, 2021
4.670
4.780
4.620
4.650
218,581
-0.06(-1.27%)
Jun 03, 2021
4.690
4.770
4.590
4.710
192,733
+0.03(+0.64%)
Jun 02, 2021
4.770
4.800
4.590
4.680
201,027
-0.10(-2.09%)
Jun 01, 2021
4.600
4.830
4.500
4.780
214,136
+0.17(+3.69%)
May 28, 2021
4.460
4.680
4.454
4.610
183,503
+0.16(+3.60%)
May 27, 2021
4.610
4.680
4.370
4.450
501,023
-0.16(-3.47%)
May 26, 2021
4.490
4.650
4.475
4.610
102,306
+0.11(+2.44%)
May 25, 2021
4.770
4.770
4.500
4.500
200,836
-0.23(-4.86%)
May 24, 2021
4.800
4.800
4.620
4.730
127,121
-0.05(-1.05%)
May 21, 2021
4.980
4.980
4.770
4.780
149,233
-0.15(-3.04%)
May 20, 2021
4.820
4.990
4.760
4.930
182,970
+0.09(+1.86%)
May 19, 2021
4.820
4.950
4.750
4.840
203,169
-0.07(-1.43%)
May 18, 2021
4.900
4.970
4.810
4.910
218,297
+0.04(+0.82%)
May 17, 2021
4.610
4.890
4.610
4.870
291,695
+0.22(+4.73%)
May 14, 2021
4.680
5.007
4.580
4.650
413,371
+0.01(+0.22%)
May 13, 2021
4.900
4.900
4.520
4.640
481,897
-0.29(-5.88%)
May 12, 2021
4.470
5.050
4.470
4.930
1,344,947
+0.32(+6.94%)
May 11, 2021
4.130
4.610
4.060
4.610
522,513
+0.38(+8.98%)
May 10, 2021
4.130
4.240
4.000
4.230
821,558
+0.17(+4.19%)
May 07, 2021
3.980
4.230
3.960
4.060
238,884
+0.11(+2.78%)
May 06, 2021
4.180
4.180
3.800
3.950
674,436
-0.25(-5.95%)
May 05, 2021
4.570
4.570
4.200
4.200
466,869
-0.37(-8.10%)
May 04, 2021
4.640
4.640
4.470
4.570
435,707
-0.08(-1.72%)
May 03, 2021
4.660
4.780
4.520
4.650
306,663
+0.00(+0.00%)
Apr 30, 2021
4.790
4.880
4.620
4.650
304,100
-0.19(-3.93%)
Apr 29, 2021
4.820
4.870
4.700
4.840
218,599
+0.01(+0.21%)
Apr 28, 2021
4.760
4.910
4.690
4.830
161,691
+0.05(+1.05%)
Apr 27, 2021
4.840
4.940
4.730
4.780
255,180
+0.01(+0.21%)
Apr 26, 2021
4.670
4.800
4.650
4.770
238,742
+0.10(+2.14%)
Apr 23, 2021
4.780
4.790
4.620
4.670
224,900
-0.10(-2.10%)
Apr 22, 2021
4.760
4.910
4.640
4.770
208,574
+0.04(+0.85%)
Apr 21, 2021
4.650
4.740
4.490
4.730
209,273
+0.12(+2.60%)
Apr 20, 2021
4.570
4.630
4.430
4.610
276,466
+0.02(+0.44%)
Apr 19, 2021
4.680
4.680
4.420
4.590
545,854
-0.09(-1.92%)
Apr 16, 2021
5.100
5.102
4.630
4.680
336,900
-0.42(-8.24%)
Apr 15, 2021
4.960
5.110
4.950
5.100
365,529
+0.18(+3.66%)
Apr 14, 2021
4.860
5.070
4.850
4.920
244,187
+0.03(+0.61%)
Apr 13, 2021
5.000
5.060
4.880
4.890
419,232
-0.15(-2.98%)
Apr 12, 2021
5.110
5.120
4.890
5.040
217,015
-0.05(-0.98%)
Apr 09, 2021
4.980
5.170
4.830
5.090
276,200
+0.14(+2.83%)
Apr 08, 2021
5.160
5.180
4.940
4.950
444,670
-0.16(-3.13%)
Apr 07, 2021
5.260
5.330
5.060
5.110
263,912
-0.14(-2.67%)
Apr 06, 2021
5.370
5.510
5.230
5.250
523,715
-0.12(-2.23%)
Apr 05, 2021
5.370
5.480
5.220
5.370
348,139
-0.04(-0.74%)
Apr 01, 2021
5.330
5.490
5.290
5.410
306,700
+0.12(+2.27%)
Mar 31, 2021
5.110
5.350
5.100
5.290
386,096
+0.13(+2.52%)
Mar 30, 2021
5.250
5.250
4.930
5.160
492,150
-0.09(-1.71%)
Mar 29, 2021
5.280
5.600
5.100
5.250
655,045
+0.11(+2.14%)
Mar 26, 2021
5.170
5.310
5.000
5.140
442,700
+0.18(+3.63%)
Mar 25, 2021
4.810
4.990
4.690
4.960
420,045
+0.23(+4.86%)
Mar 24, 2021
5.050
5.120
4.650
4.730
629,959
-0.28(-5.59%)
Mar 23, 2021
5.050
5.070
4.900
5.010
608,503
-0.08(-1.57%)
Mar 22, 2021
5.370
5.410
5.080
5.090
460,822
-0.28(-5.21%)
Mar 19, 2021
5.090
5.440
5.035
5.370
690,200
+0.32(+6.34%)
Mar 18, 2021
4.990
5.330
4.870
5.050
813,179
+0.00(+0.00%)
Mar 17, 2021
4.810
5.070
4.800
5.050
558,147
+0.10(+2.02%)
Mar 16, 2021
5.090
5.150
4.870
4.950
326,755
-0.12(-2.37%)
Mar 15, 2021
4.880
5.090
4.840
5.070
492,911
+0.21(+4.32%)
Mar 12, 2021
4.900
4.950
4.800
4.860
357,900
-0.04(-0.82%)
Mar 11, 2021
4.950
4.950
4.730
4.900
527,051
+0.10(+2.08%)
Mar 10, 2021
4.670
4.880
4.610
4.800
452,966
+0.11(+2.35%)
Mar 09, 2021
4.750
4.980
4.560
4.690
513,977
+0.00(+0.00%)
Mar 08, 2021
4.700
4.730
4.510
4.690
500,375
-0.05(-1.05%)
Mar 05, 2021
4.500
4.750
4.210
4.740
810,800
+0.22(+4.87%)
Mar 04, 2021
4.600
4.680
4.290
4.520
1,180,070
-0.20(-4.24%)
Mar 03, 2021
5.140
5.210
4.700
4.720
1,214,974
-0.28(-5.60%)
Mar 02, 2021
4.800
5.100
4.790
5.000
1,484,144
+0.20(+4.17%)
Mar 01, 2021
5.160
5.230
4.780
4.800
2,445,481
-0.31(-6.07%)
Feb 26, 2021
5.240
5.590
4.850
5.110
5,267,200
-2.25(-30.57%)
Feb 25, 2021
7.780
7.780
7.260
7.360
696,639
-0.30(-3.92%)
Feb 24, 2021
7.050
8.160
7.010
7.660
1,481,804
+0.68(+9.74%)
Feb 23, 2021
7.000
7.250
6.810
6.980
785,794
-0.17(-2.38%)
Feb 22, 2021
6.900
7.220
6.600
7.150
1,205,894
+0.26(+3.77%)
Feb 19, 2021
6.610
6.950
6.561
6.890
370,000
+0.32(+4.87%)
Feb 18, 2021
6.870
6.900
6.560
6.570
547,218
-0.33(-4.78%)
Feb 17, 2021
6.820
7.010
6.570
6.900
674,706
+0.12(+1.77%)
Feb 16, 2021
6.930
6.930
6.700
6.780
853,653
-0.01(-0.15%)
Feb 12, 2021
7.060
7.060
6.690
6.790
1,525,000
-0.21(-3.00%)
Feb 11, 2021
7.330
7.390
6.950
7.000
541,111
-0.27(-3.71%)
Feb 10, 2021
7.310
7.407
7.050
7.270
591,619
+0.01(+0.14%)
Feb 09, 2021
7.380
7.470
7.180
7.260
923,957
-0.15(-2.02%)
Feb 08, 2021
7.400
7.490
7.190
7.410
977,448
+0.25(+3.49%)
Feb 05, 2021
7.290
7.370
7.040
7.160
753,000
+0.04(+0.56%)
Feb 04, 2021
6.980
7.430
6.890
7.120
1,341,473
+0.25(+3.64%)
Feb 03, 2021
6.920
7.100
6.790
6.870
777,346
-0.09(-1.29%)
Feb 02, 2021
6.970
7.020
6.750
6.960
440,206
+0.05(+0.72%)
Feb 01, 2021
6.800
6.920
6.600
6.910
375,565
+0.33(+5.02%)
Jan 29, 2021
6.850
7.000
6.530
6.580
722,400
-0.35(-5.05%)
Jan 28, 2021
6.880
7.620
6.830
6.930
1,380,628
+0.06(+0.87%)
Jan 27, 2021
6.770
7.000
6.450
6.870
716,618
-0.05(-0.72%)
Jan 26, 2021
7.210
7.440
6.880
6.920
604,286
-0.20(-2.81%)
Jan 25, 2021
7.390
7.530
7.060
7.120
509,413
-0.33(-4.43%)
Jan 22, 2021
7.110
7.485
6.940
7.450
308,900
+0.30(+4.20%)
Jan 21, 2021
7.140
7.250
6.990
7.150
430,118
+0.00(+0.00%)
Jan 20, 2021
7.100
7.200
6.900
7.150
313,734
+0.00(+0.00%)
Jan 19, 2021
7.150
7.340
6.900
7.150
731,476
+0.12(+1.71%)
Jan 15, 2021
7.210
7.440
7.020
7.030
556,700
-0.18(-2.50%)
Jan 14, 2021
7.300
7.380
6.900
7.210
541,265
-0.02(-0.28%)
Jan 13, 2021
7.610
7.650
7.210
7.230
330,581
-0.43(-5.61%)
Jan 12, 2021
7.610
7.800
7.510
7.660
222,631
+0.09(+1.19%)
Jan 11, 2021
7.810
7.870
7.300
7.570
459,060
-0.23(-2.95%)
Jan 08, 2021
7.590
7.980
7.560
7.800
325,700
+0.13(+1.69%)
Jan 07, 2021
7.420
7.700
7.360
7.670
323,360
+0.31(+4.21%)
Jan 06, 2021
7.230
7.660
7.230
7.360
714,574
+0.13(+1.80%)
Jan 05, 2021
7.170
7.400
7.090
7.230
504,417
+0.06(+0.84%)
Jan 04, 2021
7.060
7.200
6.850
7.170
321,042
+0.12(+1.70%)
Dec 31, 2020
7.050
7.050
7.050
534,951
-0.10(-1.40%)
Dec 30, 2020
7.500
7.500
7.100
7.150
534,951
-0.25(-3.38%)
Dec 29, 2020
7.600
7.650
7.080
7.400
580,492
-0.21(-2.76%)
Dec 28, 2020
7.840
7.890
7.490
7.610
419,160
-0.13(-1.68%)
Dec 24, 2020
7.740
8.030
7.650
7.740
397,600
+0.23(+3.06%)
Dec 23, 2020
7.510
7.550
7.280
7.510
549,275
+0.07(+0.94%)
Dec 22, 2020
7.350
7.590
7.200
7.440
549,187
+0.17(+2.34%)
Dec 21, 2020
7.450
7.540
7.210
7.270
1,255,725
-0.26(-3.45%)
Dec 18, 2020
7.430
7.780
7.275
7.530
758,600
+0.10(+1.35%)
Dec 17, 2020
7.190
7.440
7.070
7.430
637,744
+0.23(+3.19%)
Dec 16, 2020
7.650
7.710
7.190
7.200
1,335,264
-0.57(-7.34%)
Dec 15, 2020
8.000
8.000
7.360
7.770
454,428
-0.01(-0.13%)
Dec 14, 2020
7.530
8.190
7.319
7.780
802,254
+0.27(+3.60%)
Dec 11, 2020
7.230
8.090
7.150
7.510
1,679,000
+0.67(+9.80%)
Dec 10, 2020
6.750
6.950
6.540
6.840
2,992,465
+0.16(+2.40%)
Dec 09, 2020
7.470
7.860
6.530
6.680
2,715,480
-1.44(-17.73%)
Dec 08, 2020
7.600
8.190
7.600
8.120
2,140,958
+0.66(+8.85%)
Dec 07, 2020
7.630
7.660
7.350
7.460
360,610
-0.20(-2.61%)
Dec 04, 2020
7.580
7.930
7.550
7.660
442,800
+0.18(+2.41%)
Dec 03, 2020
7.440
7.630
7.320
7.480
557,798
+0.06(+0.81%)
Dec 02, 2020
7.350
7.580
7.200
7.420
594,628
+0.06(+0.82%)
Dec 01, 2020
7.290
7.640
7.200
7.360
914,533
+0.05(+0.68%)
Nov 30, 2020
7.510
7.510
7.040
7.310
617,794
-0.15(-2.01%)
Nov 27, 2020
7.580
7.730
7.420
7.460
298,600
-0.06(-0.80%)
Nov 25, 2020
7.380
7.760
7.260
7.520
610,500
+0.09(+1.21%)
Nov 24, 2020
7.120
7.470
7.030
7.430
878,487
+0.40(+5.69%)
Nov 23, 2020
7.160
7.350
7.000
7.030
456,950
-0.09(-1.26%)
Nov 20, 2020
7.440
7.459
6.980
7.120
1,164,600
-0.40(-5.32%)
Nov 19, 2020
6.420
7.540
6.230
7.520
1,106,491
+1.13(+17.68%)
Nov 18, 2020
6.480
6.570
6.350
6.390
986,976
-0.04(-0.70%)
Nov 17, 2020
6.300
6.620
6.090
6.435
960,783
+0.02(+0.39%)
Nov 16, 2020
6.510
6.590
6.330
6.410
1,466,033
-0.05(-0.77%)
Nov 13, 2020
6.550
6.680
6.355
6.460
872,400
-0.09(-1.37%)
Nov 12, 2020
6.550
6.735
6.370
6.550
565,202
+0.05(+0.77%)
Nov 11, 2020
6.700
6.800
6.420
6.500
689,385
-0.11(-1.66%)
Nov 10, 2020
6.880
7.020
6.570
6.610
2,420,458
-0.35(-5.03%)
Nov 09, 2020
7.250
7.670
6.930
6.960
680,818
-0.09(-1.28%)
Nov 06, 2020
6.760
7.500
6.760
7.050
570,200
+0.10(+1.44%)
Nov 05, 2020
7.060
7.170
6.690
6.950
842,714
-0.17(-2.39%)
Nov 04, 2020
6.720
7.280
6.610
7.120
1,018,062
+0.37(+5.48%)
Nov 03, 2020
6.280
6.760
6.100
6.750
3,338,681
+0.40(+6.30%)
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.