Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Brands Inc (NQ: TLRY )

1.830 -0.030 (-1.61%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.600 4.190 3.570 4.070 52,932,184 +0.44(+12.12%)
Oct 28, 2022 3.550 3.650 3.450 3.630 12,083,926 +0.10(+2.83%)
Oct 27, 2022 3.660 3.730 3.520 3.530 14,482,878 -0.14(-3.81%)
Oct 26, 2022 3.490 3.780 3.440 3.670 23,894,964 +0.09(+2.51%)
Oct 25, 2022 3.190 3.690 3.190 3.580 37,778,720 +0.42(+13.29%)
Oct 24, 2022 3.340 3.340 3.130 3.160 14,886,525 -0.20(-5.95%)
Oct 21, 2022 3.290 3.410 3.210 3.360 11,778,527 +0.08(+2.44%)
Oct 20, 2022 3.210 3.460 3.190 3.280 13,322,287 +0.03(+0.92%)
Oct 19, 2022 3.350 3.440 3.240 3.250 12,578,644 -0.13(-3.85%)
Oct 18, 2022 3.460 3.490 3.315 3.380 14,009,764 +0.01(+0.30%)
Oct 17, 2022 3.230 3.530 3.230 3.370 24,793,642 +0.23(+7.32%)
Oct 14, 2022 3.260 3.400 3.130 3.140 17,526,624 -0.12(-3.68%)
Oct 13, 2022 2.910 3.270 2.910 3.260 22,966,692 +0.18(+5.84%)
Oct 12, 2022 2.900 3.080 2.830 3.080 16,353,875 +0.18(+6.21%)
Oct 11, 2022 3.040 3.100 2.840 2.900 23,825,708 -0.17(-5.54%)
Oct 10, 2022 3.150 3.275 3.010 3.070 21,618,358 -0.10(-3.15%)
Oct 07, 2022 4.060 4.090 3.130 3.170 118,980,888 -0.73(-18.72%)
Oct 06, 2022 2.920 3.930 2.880 3.900 101,903,072 +0.92(+30.87%)
Oct 05, 2022 2.930 2.990 2.830 2.980 11,316,012 -0.02(-0.67%)
Oct 04, 2022 2.950 3.057 2.930 3.000 15,878,667 +0.13(+4.53%)
Oct 03, 2022 2.790 2.900 2.730 2.870 14,566,052 +0.12(+4.36%)
Sep 30, 2022 2.840 2.915 2.750 2.750 11,862,166 -0.11(-3.85%)
Sep 29, 2022 2.960 2.970 2.810 2.860 11,814,729 -0.15(-4.98%)
Sep 28, 2022 2.830 3.030 2.790 3.010 14,225,344 +0.21(+7.50%)
Sep 27, 2022 2.790 2.880 2.720 2.800 17,727,348 +0.10(+3.70%)
Sep 26, 2022 2.700 2.937 2.670 2.700 19,188,168 -0.02(-0.74%)
Sep 23, 2022 2.740 2.775 2.650 2.720 21,132,682 -0.08(-2.86%)
Sep 22, 2022 2.990 3.000 2.800 2.800 21,194,480 -0.18(-6.04%)
Sep 21, 2022 3.100 3.140 2.980 2.980 19,376,648 -0.10(-3.25%)
Sep 20, 2022 3.160 3.210 3.080 3.080 12,223,630 -0.14(-4.35%)
Sep 19, 2022 3.180 3.230 3.120 3.220 10,866,520 +0.03(+0.94%)
Sep 16, 2022 3.330 3.340 3.170 3.190 14,584,086 -0.20(-5.90%)
Sep 15, 2022 3.360 3.520 3.330 3.390 16,720,535 +0.01(+0.30%)
Sep 14, 2022 3.300 3.390 3.270 3.380 10,014,719 +0.06(+1.81%)
Sep 13, 2022 3.340 3.410 3.300 3.320 14,469,563 -0.17(-4.87%)
Sep 12, 2022 3.420 3.530 3.370 3.490 14,241,009 +0.09(+2.65%)
Sep 09, 2022 3.350 3.490 3.330 3.400 18,828,936 +0.10(+3.03%)
Sep 08, 2022 3.180 3.300 3.120 3.300 17,991,540 +0.08(+2.48%)
Sep 07, 2022 3.180 3.320 3.140 3.220 26,602,408 +0.05(+1.58%)
Sep 06, 2022 3.400 3.410 3.160 3.170 23,634,064 -0.19(-5.65%)
Sep 02, 2022 3.680 3.680 3.350 3.360 22,856,200 -0.22(-6.15%)
Sep 01, 2022 3.730 3.765 3.510 3.580 17,008,408 -0.22(-5.79%)
Aug 31, 2022 3.770 3.825 3.690 3.800 15,274,559 +0.07(+1.88%)
Aug 30, 2022 3.950 3.960 3.685 3.730 17,005,632 -0.16(-4.11%)
Aug 29, 2022 3.780 4.000 3.710 3.890 17,936,780 +0.06(+1.57%)
Aug 26, 2022 4.060 4.080 3.800 3.830 21,520,134 -0.29(-7.04%)
Aug 25, 2022 3.820 4.190 3.760 4.120 35,833,088 +0.36(+9.57%)
Aug 24, 2022 3.620 3.810 3.540 3.760 19,827,644 +0.18(+5.03%)
Aug 23, 2022 3.620 3.685 3.520 3.580 15,130,770 +0.04(+1.13%)
Aug 22, 2022 3.660 3.660 3.510 3.540 21,887,164 -0.20(-5.35%)
Aug 19, 2022 3.910 3.980 3.710 3.740 25,733,952 -0.29(-7.20%)
Aug 18, 2022 4.090 4.110 3.920 4.030 19,888,036 -0.02(-0.62%)
Aug 17, 2022 4.200 4.520 4.050 4.055 46,176,908 -0.15(-3.45%)
Aug 16, 2022 4.330 4.480 4.120 4.200 43,516,700 -0.09(-2.10%)
Aug 15, 2022 4.000 4.380 3.990 4.290 41,255,604 +0.26(+6.45%)
Aug 12, 2022 3.960 4.060 3.830 4.030 23,529,376 +0.18(+4.68%)
Aug 11, 2022 4.180 4.270 3.850 3.850 28,693,088 -0.21(-5.17%)
Aug 10, 2022 4.000 4.130 3.845 4.060 30,069,384 +0.22(+5.73%)
Aug 09, 2022 4.170 4.225 3.820 3.840 31,979,736 -0.46(-10.70%)
Aug 08, 2022 3.930 4.430 3.910 4.300 47,979,964 +0.40(+10.26%)
Aug 05, 2022 3.880 4.020 3.800 3.900 24,705,556 -0.13(-3.23%)
Aug 04, 2022 3.830 4.140 3.790 4.030 28,682,958 +0.15(+3.87%)
Aug 03, 2022 3.970 4.050 3.800 3.880 25,662,036 -0.02(-0.51%)
Aug 02, 2022 3.420 3.950 3.370 3.900 36,300,176 +0.48(+14.04%)
Aug 01, 2022 3.550 3.590 3.410 3.420 20,624,192 -0.23(-6.30%)
Jul 29, 2022 3.480 3.670 3.410 3.650 23,686,832 +0.00(+0.00%)
Jul 28, 2022 3.300 3.660 3.280 3.650 38,476,580 +0.39(+11.96%)
Jul 27, 2022 3.440 3.450 3.170 3.260 32,283,092 -0.12(-3.55%)
Jul 26, 2022 3.490 3.580 3.360 3.380 19,515,468 -0.16(-4.52%)
Jul 25, 2022 3.540 3.650 3.370 3.540 22,567,020 +0.04(+1.14%)
Jul 22, 2022 3.730 3.750 3.460 3.500 24,532,400 -0.25(-6.67%)
Jul 21, 2022 4.120 4.160 3.720 3.750 52,795,288 -0.19(-4.82%)
Jul 20, 2022 3.550 4.090 3.530 3.940 64,425,288 +0.38(+10.67%)
Jul 19, 2022 3.430 3.670 3.310 3.560 40,112,296 +0.16(+4.71%)
Jul 18, 2022 3.370 3.649 3.310 3.400 36,264,760 +0.10(+3.03%)
Jul 15, 2022 3.640 3.720 3.260 3.300 36,462,668 -0.39(-10.57%)
Jul 14, 2022 3.170 3.810 3.080 3.690 63,828,760 +0.47(+14.60%)
Jul 13, 2022 3.170 3.260 3.110 3.220 12,542,995 +0.00(+0.00%)
Jul 12, 2022 3.180 3.300 3.130 3.220 13,339,504 +0.07(+2.22%)
Jul 11, 2022 3.380 3.449 3.150 3.150 13,028,851 -0.27(-7.89%)
Jul 08, 2022 3.490 3.620 3.410 3.420 15,573,956 -0.16(-4.47%)
Jul 07, 2022 3.470 3.590 3.375 3.580 15,923,890 +0.08(+2.29%)
Jul 06, 2022 3.220 3.540 3.220 3.500 21,681,264 +0.26(+8.02%)
Jul 05, 2022 3.080 3.240 3.000 3.240 18,089,066 +0.09(+2.86%)
Jul 01, 2022 3.120 3.220 3.060 3.150 12,409,122 +0.03(+0.96%)
Jun 30, 2022 3.260 3.267 3.070 3.120 23,965,592 -0.19(-5.74%)
Jun 29, 2022 3.420 3.420 3.270 3.310 11,021,300 -0.13(-3.78%)
Jun 28, 2022 3.660 3.720 3.410 3.440 17,816,504 -0.20(-5.49%)
Jun 27, 2022 3.630 3.680 3.510 3.640 12,506,579 +0.03(+0.83%)
Jun 24, 2022 3.650 3.720 3.510 3.610 21,919,166 +0.03(+0.84%)
Jun 23, 2022 3.230 3.580 3.140 3.580 26,372,116 +0.37(+11.53%)
Jun 22, 2022 3.200 3.350 3.190 3.210 15,062,335 -0.06(-1.83%)
Jun 21, 2022 3.300 3.365 3.250 3.270 14,318,815 +0.07(+2.19%)
Jun 17, 2022 3.100 3.285 3.080 3.200 18,095,914 +0.09(+2.89%)
Jun 16, 2022 3.110 3.140 3.020 3.110 20,374,172 -0.09(-2.81%)
Jun 15, 2022 3.190 3.259 3.040 3.200 30,589,208 +0.04(+1.27%)
Jun 14, 2022 3.150 3.320 3.100 3.160 21,277,400 +0.04(+1.28%)
Jun 13, 2022 3.210 3.330 3.110 3.120 27,273,248 -0.26(-7.69%)
Jun 10, 2022 3.530 3.570 3.370 3.380 27,121,926 -0.25(-6.89%)
Jun 09, 2022 3.870 3.890 3.630 3.630 28,817,718 -0.27(-6.92%)
Jun 08, 2022 3.990 4.110 3.880 3.900 25,741,068 -0.13(-3.23%)
Jun 07, 2022 3.950 4.060 3.910 4.030 23,169,004 +0.07(+1.77%)
Jun 06, 2022 4.260 4.295 3.950 3.960 31,152,554 -0.24(-5.71%)
Jun 03, 2022 4.360 4.410 4.150 4.200 17,549,032 -0.24(-5.41%)
Jun 02, 2022 4.180 4.530 4.150 4.440 24,702,166 +0.26(+6.22%)
Jun 01, 2022 4.500 4.540 4.160 4.180 22,852,160 -0.31(-6.90%)
May 31, 2022 4.520 4.600 4.370 4.490 19,947,392 -0.06(-1.32%)
May 27, 2022 4.610 4.680 4.340 4.550 30,423,000 -0.11(-2.36%)
May 26, 2022 4.390 4.750 4.350 4.660 17,093,432 +0.24(+5.43%)
May 25, 2022 4.280 4.470 4.260 4.420 17,121,780 +0.16(+3.76%)
May 24, 2022 4.400 4.430 4.240 4.260 14,440,552 -0.23(-5.12%)
May 23, 2022 4.740 4.750 4.448 4.490 19,326,976 -0.23(-4.87%)
May 20, 2022 4.930 4.960 4.550 4.720 20,241,368 -0.14(-2.88%)
May 19, 2022 4.780 4.970 4.690 4.860 21,088,188 +0.07(+1.46%)
May 18, 2022 5.010 5.170 4.760 4.790 23,758,418 -0.35(-6.81%)
May 17, 2022 4.980 5.170 4.890 5.140 25,436,228 +0.26(+5.33%)
May 16, 2022 4.590 5.065 4.470 4.880 33,262,016 +0.34(+7.49%)
May 13, 2022 4.520 4.710 4.500 4.540 26,091,946 +0.10(+2.25%)
May 12, 2022 4.000 4.495 3.890 4.440 39,643,812 +0.38(+9.36%)
May 11, 2022 4.190 4.430 4.050 4.060 32,375,180 -0.23(-5.36%)
May 10, 2022 4.550 4.570 4.150 4.290 33,537,700 -0.10(-2.28%)
May 09, 2022 4.650 4.660 4.360 4.390 27,622,460 -0.35(-7.38%)
May 06, 2022 4.860 4.889 4.580 4.740 25,751,200 -0.15(-3.07%)
May 05, 2022 5.160 5.240 4.840 4.890 23,633,428 -0.41(-7.74%)
May 04, 2022 5.150 5.350 4.962 5.300 23,088,880 +0.12(+2.32%)
May 03, 2022 5.150 5.400 5.140 5.180 17,577,628 -0.05(-0.96%)
May 02, 2022 4.940 5.240 4.871 5.230 22,801,884 +0.25(+5.02%)
Apr 29, 2022 5.010 5.325 4.970 4.980 19,082,352 -0.13(-2.54%)
Apr 28, 2022 5.040 5.170 4.810 5.110 24,062,498 +0.10(+2.00%)
Apr 27, 2022 5.060 5.200 4.910 5.010 24,081,352 -0.06(-1.18%)
Apr 26, 2022 5.230 5.320 5.040 5.070 18,795,002 -0.23(-4.34%)
Apr 25, 2022 5.180 5.360 5.100 5.300 19,891,128 +0.06(+1.15%)
Apr 22, 2022 5.240 5.480 5.160 5.240 19,052,936 +0.00(+0.00%)
Apr 21, 2022 5.470 5.580 5.230 5.240 24,003,504 -0.17(-3.14%)
Apr 20, 2022 5.760 5.765 5.400 5.410 29,404,496 -0.42(-7.20%)
Apr 19, 2022 5.780 5.950 5.610 5.830 19,040,864 +0.09(+1.57%)
Apr 18, 2022 6.020 6.030 5.675 5.740 23,673,112 -0.28(-4.65%)
Apr 14, 2022 6.300 6.360 6.020 6.020 23,546,076 -0.40(-6.23%)
Apr 13, 2022 6.240 6.500 6.115 6.420 18,710,816 +0.19(+3.05%)
Apr 12, 2022 6.420 6.800 6.130 6.230 28,243,612 -0.14(-2.20%)
Apr 11, 2022 6.220 6.525 6.050 6.370 26,139,278 -0.03(-0.47%)
Apr 08, 2022 6.370 6.600 6.260 6.400 24,401,850 -0.08(-1.23%)
Apr 07, 2022 7.120 7.120 6.400 6.480 48,571,308 -0.77(-10.62%)
Apr 06, 2022 7.750 8.150 7.160 7.250 127,468,336 +0.22(+3.13%)
Apr 05, 2022 7.450 7.500 6.910 7.030 43,503,488 -0.42(-5.64%)
Apr 04, 2022 7.450 7.520 7.050 7.450 37,575,544 -0.03(-0.40%)
Apr 01, 2022 7.900 8.320 7.345 7.480 94,990,440 -0.29(-3.73%)
Mar 31, 2022 8.160 8.230 7.620 7.770 44,625,876 -0.37(-4.55%)
Mar 30, 2022 8.340 9.080 7.980 8.140 95,633,296 -0.18(-2.16%)
Mar 29, 2022 8.070 8.710 7.720 8.320 82,629,072 +0.33(+4.13%)
Mar 28, 2022 7.990 8.390 7.610 7.990 91,684,256 -0.57(-6.66%)
Mar 25, 2022 8.080 8.660 7.250 8.560 302,811,296 +1.59(+22.81%)
Mar 24, 2022 5.820 7.070 5.680 6.970 110,574,104 +1.25(+21.85%)
Mar 23, 2022 6.070 6.300 5.691 5.720 44,883,928 +0.04(+0.70%)
Mar 22, 2022 5.330 5.710 5.290 5.680 16,790,992 +0.36(+6.77%)
Mar 21, 2022 5.480 5.540 5.270 5.320 14,939,761 -0.19(-3.45%)
Mar 18, 2022 5.380 5.600 5.300 5.510 16,502,698 +0.10(+1.85%)
Mar 17, 2022 5.210 5.440 5.180 5.410 15,825,667 +0.08(+1.50%)
Mar 16, 2022 5.060 5.370 4.985 5.330 22,155,028 +0.33(+6.60%)
Mar 15, 2022 4.920 5.020 4.780 5.000 17,471,930 +0.12(+2.46%)
Mar 14, 2022 5.170 5.200 4.810 4.880 18,697,776 -0.31(-5.97%)
Mar 11, 2022 5.460 5.460 5.180 5.190 10,546,201 -0.23(-4.24%)
Mar 10, 2022 5.350 5.430 5.220 5.420 12,253,093 -0.08(-1.45%)
Mar 09, 2022 5.410 5.620 5.390 5.500 15,814,556 +0.20(+3.77%)
Mar 08, 2022 5.100 5.450 5.000 5.300 24,230,396 +0.18(+3.52%)
Mar 07, 2022 5.290 5.380 5.110 5.120 18,525,672 -0.12(-2.29%)
Mar 04, 2022 5.480 5.616 5.160 5.240 21,603,868 -0.18(-3.32%)
Mar 03, 2022 5.840 5.860 5.370 5.420 23,085,044 -0.41(-7.03%)
Mar 02, 2022 5.870 5.880 5.590 5.830 15,708,546 -0.02(-0.34%)
Mar 01, 2022 6.110 6.120 5.780 5.850 14,004,931 -0.25(-4.10%)
Feb 28, 2022 5.930 6.200 5.870 6.100 13,779,722 +0.04(+0.66%)
Feb 25, 2022 6.220 6.140 5.960 6.060 11,057,534 -0.11(-1.78%)
Feb 24, 2022 5.500 6.180 5.430 6.170 22,089,600 +0.26(+4.40%)
Feb 23, 2022 6.210 6.380 5.891 5.910 13,994,529 -0.18(-2.96%)
Feb 22, 2022 6.170 6.360 6.030 6.090 14,180,849 -0.30(-4.69%)
Feb 18, 2022 6.390 0 -0.32(-4.77%)
Feb 17, 2022 7.060 7.185 6.660 6.710 15,152,145 -0.49(-6.81%)
Feb 16, 2022 7.070 7.480 6.920 7.200 17,396,948 +0.05(+0.70%)
Feb 15, 2022 6.910 7.187 6.845 7.150 14,665,393 +0.43(+6.40%)
Feb 14, 2022 7.110 7.330 6.690 6.720 20,218,370 -0.40(-5.62%)
Feb 11, 2022 6.920 7.359 6.840 7.120 31,709,636 +0.12(+1.71%)
Feb 10, 2022 6.700 7.390 6.540 7.000 30,807,266 +0.08(+1.16%)
Feb 09, 2022 6.420 6.970 6.350 6.920 28,767,932 +0.67(+10.72%)
Feb 08, 2022 6.010 6.260 5.920 6.250 12,571,606 +0.22(+3.65%)
Feb 07, 2022 6.030 6.230 5.910 6.030 14,824,923 +0.08(+1.34%)
Feb 04, 2022 5.670 6.020 5.630 5.950 14,283,895 +0.30(+5.31%)
Feb 03, 2022 5.820 5.630 5.650 11,653,300 -0.33(-5.52%)
Feb 02, 2022 6.170 6.250 5.895 5.980 15,182,420 -0.24(-3.86%)
Feb 01, 2022 6.050 6.360 5.840 6.220 20,322,848 +0.26(+4.36%)
Jan 31, 2022 5.500 5.960 18,634,824 +0.48(+8.76%)
Jan 28, 2022 5.240 5.520 5.150 5.480 19,750,642 +0.26(+4.98%)
Jan 27, 2022 5.570 5.625 5.150 5.220 24,015,968 -0.34(-6.12%)
Jan 26, 2022 5.860 5.870 5.460 5.560 20,722,546 -0.16(-2.80%)
Jan 25, 2022 5.660 5.840 5.550 5.720 15,186,048 -0.12(-2.05%)
Jan 24, 2022 5.510 5.850 5.200 5.840 28,788,824 +0.05(+0.86%)
Jan 21, 2022 5.830 6.080 5.700 5.790 25,138,028 -0.13(-2.20%)
Jan 20, 2022 6.000 6.340 5.900 5.920 24,146,580 -0.05(-0.84%)
Jan 19, 2022 6.320 6.405 5.940 5.970 25,128,828 -0.32(-5.09%)
Jan 18, 2022 6.670 6.790 6.270 6.290 21,651,064 -0.57(-8.31%)
Jan 14, 2022 6.860 0 -0.01(-0.15%)
Jan 13, 2022 7.200 7.310 6.850 6.870 16,608,134 -0.28(-3.92%)
Jan 12, 2022 7.490 7.700 7.070 7.150 23,426,808 -0.23(-3.12%)
Jan 11, 2022 6.950 7.560 6.800 7.380 33,425,876 +0.09(+1.23%)
Jan 10, 2022 7.160 7.840 6.950 7.290 107,026,208 +0.87(+13.55%)
Jan 07, 2022 6.510 6.770 6.290 6.420 27,456,554 -0.02(-0.31%)
Jan 06, 2022 6.670 6.840 6.355 6.440 27,294,584 -0.19(-2.87%)
Jan 05, 2022 7.060 7.290 6.610 6.630 29,920,956 -0.48(-6.75%)
Jan 04, 2022 7.460 7.480 6.960 7.110 24,579,320 -0.28(-3.79%)
Jan 03, 2022 7.190 7.695 7.080 7.390 21,560,200 +0.36(+5.12%)
Dec 31, 2021 7.210 7.485 7.030 7.030 20,258,520 -0.25(-3.43%)
Dec 30, 2021 7.020 7.560 7.000 7.280 28,691,658 +0.23(+3.26%)
Dec 29, 2021 7.270 7.380 6.970 7.050 23,441,004 -0.23(-3.16%)
Dec 28, 2021 7.550 7.680 7.250 7.280 18,180,192 -0.33(-4.34%)
Dec 27, 2021 7.850 7.850 7.525 7.610 16,247,993 -0.23(-2.93%)
Dec 23, 2021 7.764 7.955 7.530 7.840 16,615,958 +0.10(+1.29%)
Dec 22, 2021 7.750 7.890 7.580 7.740 12,349,039 -0.11(-1.40%)
Dec 21, 2021 7.500 7.930 7.470 7.850 19,965,000 +0.39(+5.23%)
Dec 20, 2021 7.710 7.825 7.310 7.460 22,849,500 -0.52(-6.50%)
Dec 17, 2021 7.680 8.110 7.400 7.979 27,247,824 +0.10(+1.26%)
Dec 16, 2021 8.190 8.395 7.760 7.880 18,523,534 -0.26(-3.19%)
Dec 15, 2021 8.030 8.230 7.670 8.140 22,313,072 +0.13(+1.67%)
Dec 14, 2021 8.020 8.435 7.940 8.006 16,301,812 -0.28(-3.42%)
Dec 13, 2021 8.540 8.580 8.080 8.290 20,183,546 -0.33(-3.83%)
Dec 10, 2021 8.990 9.068 8.510 8.620 20,145,980 -0.32(-3.58%)
Dec 09, 2021 9.500 9.750 8.920 8.940 19,023,908 -0.67(-6.97%)
Dec 08, 2021 9.540 9.935 9.230 9.610 16,661,920 +0.17(+1.80%)
Dec 07, 2021 9.320 9.638 9.250 9.440 16,514,625 +0.29(+3.17%)
Dec 06, 2021 8.800 9.350 8.440 9.150 18,839,012 +0.20(+2.23%)
Dec 03, 2021 9.510 9.530 8.690 8.950 26,001,708 -0.59(-6.18%)
Dec 02, 2021 9.260 9.420 9.120 9.540 21,338,864 +0.27(+2.91%)
Dec 01, 2021 10.20 10.26 9.133 9.270 29,229,440 -0.85(-8.40%)
Nov 30, 2021 10.19 10.51 9.650 10.12 21,883,288 -0.13(-1.27%)
Nov 29, 2021 10.60 10.62 10.03 10.25 20,548,002 -0.32(-3.03%)
Nov 26, 2021 10.43 10.73 10.30 10.57 12,164,985 -0.33(-3.03%)
Nov 24, 2021 10.53 11.05 10.32 10.90 15,538,512 +0.40(+3.81%)
Nov 23, 2021 10.47 10.91 10.24 10.50 18,216,532 +0.01(+0.10%)
Nov 22, 2021 11.20 11.20 10.22 10.49 23,300,372 -0.44(-4.03%)
Nov 19, 2021 11.20 11.40 10.70 10.93 24,096,876 -0.05(-0.46%)
Nov 18, 2021 11.92 10.98 10.83 10.98 42,632,428 -1.36(-11.02%)
Nov 17, 2021 12.73 13.15 12.30 12.34 16,143,335 -0.63(-4.86%)
Nov 16, 2021 12.78 13.30 12.26 12.97 28,622,652 -0.06(-0.46%)
Nov 15, 2021 13.37 13.95 12.97 13.03 61,201,424 +0.09(+0.70%)
Nov 12, 2021 12.57 13.07 12.11 12.94 56,200,784 +1.08(+9.11%)
Nov 11, 2021 11.67 12.12 11.57 11.86 16,911,776 -0.37(-3.03%)
Nov 10, 2021 11.99 12.23 21,117,348 -0.15(-1.21%)
Nov 09, 2021 12.14 12.71 11.51 12.38 33,146,438 +0.01(+0.08%)
Nov 08, 2021 10.74 12.57 10.69 12.37 48,782,632 +1.67(+15.61%)
Nov 05, 2021 10.75 10.77 10.16 10.70 24,582,148 -0.11(-1.02%)
Nov 04, 2021 11.13 11.28 10.70 10.81 14,869,916 -0.05(-0.46%)
Nov 03, 2021 10.38 11.09 10.31 10.86 17,828,768 +0.44(+4.22%)
Nov 02, 2021 10.72 10.72 10.23 10.42 14,951,530 -0.33(-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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.