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
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:
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 (%)
Nov 30, 2022
3.730
3.870
3.660
3.870
14,974,625
+0.15(+4.03%)
Nov 29, 2022
3.690
3.800
3.680
3.720
9,175,712
+0.07(+1.92%)
Nov 28, 2022
3.800
3.880
3.650
3.650
9,129,229
-0.20(-5.19%)
Nov 25, 2022
3.750
3.860
3.730
3.850
6,840,387
+0.07(+1.85%)
Nov 23, 2022
3.670
3.840
3.650
3.780
15,585,305
+0.12(+3.28%)
Nov 22, 2022
3.780
3.780
3.590
3.660
13,308,768
-0.08(-2.14%)
Nov 21, 2022
3.840
3.880
3.660
3.740
11,379,243
-0.12(-3.11%)
Nov 18, 2022
4.080
4.100
3.840
3.860
13,907,982
-0.21(-5.16%)
Nov 17, 2022
4.000
4.150
3.950
4.070
14,106,951
-0.01(-0.25%)
Nov 16, 2022
4.140
4.199
3.920
4.080
24,373,860
-0.11(-2.63%)
Nov 15, 2022
4.250
4.440
4.160
4.190
21,197,828
+0.04(+0.96%)
Nov 14, 2022
4.390
4.400
4.050
4.150
33,528,932
-0.03(-0.72%)
Nov 11, 2022
3.900
4.250
3.810
4.180
35,574,360
+0.29(+7.46%)
Nov 10, 2022
3.840
3.950
3.690
3.890
29,394,762
+0.27(+7.46%)
Nov 09, 2022
3.750
4.040
3.580
3.620
30,865,756
-0.18(-4.74%)
Nov 08, 2022
3.760
3.950
3.720
3.800
17,467,312
+0.04(+1.06%)
Nov 07, 2022
3.870
3.890
3.690
3.760
16,613,694
-0.04(-1.07%)
Nov 04, 2022
3.950
3.965
3.650
3.801
20,230,024
-0.02(-0.50%)
Nov 03, 2022
3.510
3.880
3.490
3.820
18,565,696
+0.24(+6.70%)
Nov 02, 2022
3.790
3.910
3.580
3.580
24,163,728
-0.24(-6.28%)
Nov 01, 2022
3.970
4.035
3.760
3.820
28,985,148
-0.25(-6.14%)
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%)
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.