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
Black Diamond Therapeutics Inc
(NQ:
BDTX
)
6.240
+0.140 (+2.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2024
5.220
5.280
4.960
5.145
452,017
+0.19(+3.94%)
Feb 28, 2024
4.860
5.600
4.792
4.950
1,275,514
+0.06(+1.23%)
Feb 27, 2024
4.920
5.120
4.805
4.890
280,349
+0.01(+0.20%)
Feb 26, 2024
4.750
5.005
4.750
4.880
302,223
+0.18(+3.83%)
Feb 23, 2024
4.530
4.770
4.450
4.700
341,556
+0.21(+4.68%)
Feb 22, 2024
4.670
4.770
4.455
4.490
324,594
-0.18(-3.85%)
Feb 21, 2024
4.840
4.940
4.550
4.670
432,414
-0.20(-4.11%)
Feb 20, 2024
5.300
5.650
4.650
4.870
1,740,312
-0.48(-8.97%)
Feb 16, 2024
5.000
5.580
4.800
5.350
1,761,912
+0.29(+5.73%)
Feb 15, 2024
4.810
5.090
4.610
5.060
899,104
+0.20(+4.12%)
Feb 14, 2024
4.200
4.945
4.200
4.860
1,452,488
+0.72(+17.39%)
Feb 13, 2024
4.200
4.230
4.070
4.140
448,524
-0.20(-4.61%)
Feb 12, 2024
4.200
4.490
4.100
4.340
774,294
+0.11(+2.60%)
Feb 09, 2024
4.440
4.640
4.186
4.230
387,932
-0.24(-5.37%)
Feb 08, 2024
3.910
4.495
3.900
4.470
1,736,148
+0.60(+15.50%)
Feb 07, 2024
3.940
4.020
3.570
3.870
1,561,676
-0.06(-1.53%)
Feb 06, 2024
4.040
4.175
3.865
3.930
336,382
-0.05(-1.26%)
Feb 05, 2024
4.170
4.360
3.830
3.980
458,368
-0.41(-9.34%)
Feb 02, 2024
4.180
4.400
4.090
4.390
743,821
+0.13(+3.05%)
Feb 01, 2024
3.910
4.285
3.900
4.260
1,029,231
+0.42(+10.94%)
Jan 31, 2024
3.560
4.090
3.385
3.840
1,190,599
+0.31(+8.78%)
Jan 30, 2024
3.050
3.559
2.940
3.530
920,628
+0.51(+16.89%)
Jan 29, 2024
2.880
3.150
2.845
3.020
1,865,070
+0.12(+4.14%)
Jan 26, 2024
2.850
2.932
2.760
2.900
238,641
+0.05(+1.75%)
Jan 25, 2024
2.810
2.870
2.720
2.850
113,291
+0.05(+1.79%)
Jan 24, 2024
2.880
2.920
2.770
2.800
150,735
-0.04(-1.41%)
Jan 23, 2024
2.710
2.850
2.690
2.840
280,036
+0.17(+6.37%)
Jan 22, 2024
2.750
2.890
2.655
2.670
241,292
-0.09(-3.26%)
Jan 19, 2024
2.730
2.770
2.605
2.760
222,628
+0.03(+1.10%)
Jan 18, 2024
2.750
2.800
2.650
2.730
333,718
+0.00(+0.00%)
Jan 17, 2024
2.750
2.760
2.600
2.730
533,085
-0.09(-3.19%)
Jan 16, 2024
2.970
2.970
2.740
2.820
400,578
-0.16(-5.37%)
Jan 12, 2024
2.990
3.065
2.950
2.980
443,384
-0.01(-0.33%)
Jan 11, 2024
2.940
3.022
2.890
2.990
293,589
-0.02(-0.66%)
Jan 10, 2024
3.050
3.090
2.960
3.010
326,680
-0.03(-0.99%)
Jan 09, 2024
2.830
3.125
2.771
3.040
842,833
+0.22(+7.80%)
Jan 08, 2024
2.740
2.850
2.605
2.820
363,985
+0.09(+3.30%)
Jan 05, 2024
2.680
2.750
2.530
2.730
128,538
+0.01(+0.37%)
Jan 04, 2024
2.780
2.810
2.680
2.720
224,739
-0.02(-0.73%)
Jan 03, 2024
2.890
2.910
2.635
2.740
292,054
-0.17(-5.84%)
Jan 02, 2024
2.820
3.060
2.800
2.910
374,002
+0.10(+3.56%)
Dec 29, 2023
3.010
3.080
2.800
2.810
453,482
-0.22(-7.26%)
Dec 28, 2023
2.990
3.131
2.950
3.030
393,859
+0.06(+2.02%)
Dec 27, 2023
3.010
3.040
2.900
2.970
337,968
-0.02(-0.67%)
Dec 26, 2023
2.940
3.070
2.835
2.990
388,388
+0.12(+4.18%)
Dec 22, 2023
2.690
2.900
2.680
2.870
580,555
+0.18(+6.69%)
Dec 21, 2023
2.750
2.800
2.660
2.690
195,651
+0.04(+1.51%)
Dec 20, 2023
2.800
2.870
2.620
2.650
344,936
-0.18(-6.36%)
Dec 19, 2023
2.830
2.930
2.770
2.830
316,913
+0.03(+1.07%)
Dec 18, 2023
2.700
2.880
2.680
2.800
288,659
+0.09(+3.32%)
Dec 15, 2023
2.750
2.805
2.530
2.710
400,387
-0.02(-0.73%)
Dec 14, 2023
2.640
2.820
2.630
2.730
535,577
+0.11(+4.20%)
Dec 13, 2023
2.840
2.940
2.410
2.620
738,714
-0.26(-9.03%)
Dec 12, 2023
3.010
3.010
2.795
2.880
368,138
-0.11(-3.68%)
Dec 11, 2023
3.020
3.130
2.930
2.990
661,162
-0.01(-0.33%)
Dec 08, 2023
2.570
3.030
2.530
3.000
1,403,748
+0.43(+16.73%)
Dec 07, 2023
2.380
2.590
2.350
2.570
349,466
+0.20(+8.44%)
Dec 06, 2023
2.280
2.395
2.230
2.370
295,020
+0.10(+4.41%)
Dec 05, 2023
2.350
2.350
2.240
2.270
111,534
-0.09(-3.81%)
Dec 04, 2023
2.360
2.500
2.310
2.360
317,512
+0.00(+0.00%)
Dec 01, 2023
2.320
2.390
2.220
2.360
296,655
+0.02(+0.85%)
Nov 30, 2023
2.220
2.415
2.190
2.340
303,230
+0.17(+7.83%)
Nov 29, 2023
2.230
2.340
2.160
2.170
289,265
-0.06(-2.69%)
Nov 28, 2023
2.240
2.300
2.170
2.230
148,095
-0.01(-0.45%)
Nov 27, 2023
2.240
2.300
2.155
2.240
262,503
-0.02(-0.88%)
Nov 24, 2023
2.310
2.410
2.250
2.260
106,751
-0.08(-3.42%)
Nov 22, 2023
2.250
2.350
2.235
2.340
245,993
+0.11(+4.93%)
Nov 21, 2023
2.220
2.270
2.145
2.230
301,169
-0.02(-0.89%)
Nov 20, 2023
2.140
2.265
2.120
2.250
244,530
+0.11(+5.14%)
Nov 17, 2023
2.230
2.230
2.090
2.140
273,812
-0.02(-0.93%)
Nov 16, 2023
2.220
2.230
2.100
2.160
462,927
-0.09(-4.00%)
Nov 15, 2023
2.090
2.290
2.050
2.250
378,533
+0.17(+8.17%)
Nov 14, 2023
1.960
2.150
1.950
2.080
1,098,318
+0.18(+9.47%)
Nov 13, 2023
1.780
1.930
1.750
1.900
388,240
+0.12(+6.74%)
Nov 10, 2023
1.780
1.835
1.620
1.780
732,135
-0.02(-1.11%)
Nov 09, 2023
1.860
1.880
1.760
1.800
1,018,788
-0.05(-2.70%)
Nov 08, 2023
1.890
1.900
1.700
1.850
2,839,963
+0.03(+1.65%)
Nov 07, 2023
1.910
1.980
1.820
1.820
431,797
-0.09(-4.71%)
Nov 06, 2023
1.910
2.050
1.906
1.910
398,817
+0.01(+0.53%)
Nov 03, 2023
1.820
1.940
1.778
1.900
677,646
+0.10(+5.56%)
Nov 02, 2023
1.860
1.930
1.790
1.800
550,412
-0.04(-2.44%)
Nov 01, 2023
1.900
1.950
1.840
1.845
418,296
-0.03(-1.86%)
Oct 31, 2023
1.810
1.915
1.770
1.880
270,925
+0.07(+3.87%)
Oct 30, 2023
1.810
1.870
1.720
1.810
351,559
+0.04(+2.26%)
Oct 27, 2023
1.900
1.920
1.770
1.770
324,753
-0.11(-5.85%)
Oct 26, 2023
1.920
2.010
1.870
1.880
485,519
-0.03(-1.57%)
Oct 25, 2023
2.050
2.080
1.880
1.910
199,875
-0.14(-6.83%)
Oct 24, 2023
2.070
2.160
2.040
2.050
299,319
+0.01(+0.49%)
Oct 23, 2023
2.050
2.135
2.020
2.040
343,415
-0.06(-2.86%)
Oct 20, 2023
2.130
2.160
2.020
2.100
1,037,316
-0.02(-1.18%)
Oct 19, 2023
2.180
2.235
2.100
2.125
644,044
-0.02(-1.16%)
Oct 18, 2023
2.320
2.320
2.080
2.150
413,329
-0.19(-8.12%)
Oct 17, 2023
2.080
2.385
2.080
2.340
1,699,115
+0.20(+9.35%)
Oct 16, 2023
2.330
2.430
2.125
2.140
1,108,093
-0.15(-6.55%)
Oct 13, 2023
2.460
2.510
2.265
2.290
446,717
-0.17(-6.91%)
Oct 12, 2023
2.540
2.570
2.360
2.460
863,020
-0.04(-1.60%)
Oct 11, 2023
2.790
2.965
2.500
2.500
928,215
-0.23(-8.42%)
Oct 10, 2023
2.700
2.785
2.670
2.730
160,159
+0.07(+2.63%)
Oct 09, 2023
2.580
2.800
2.541
2.660
433,515
+0.04(+1.53%)
Oct 06, 2023
2.510
2.660
2.430
2.620
684,899
+0.10(+3.97%)
Oct 05, 2023
2.520
2.585
2.430
2.520
567,368
-0.03(-1.18%)
Oct 04, 2023
2.660
2.680
2.520
2.550
425,041
-0.15(-5.56%)
Oct 03, 2023
2.720
2.735
2.630
2.700
245,606
-0.08(-2.88%)
Oct 02, 2023
2.870
2.920
2.760
2.780
217,190
-0.09(-3.14%)
Sep 29, 2023
3.000
3.000
2.840
2.870
306,478
-0.09(-3.04%)
Sep 28, 2023
2.840
3.010
2.760
2.960
292,899
+0.07(+2.42%)
Sep 27, 2023
2.940
3.015
2.840
2.890
492,540
+0.02(+0.70%)
Sep 26, 2023
3.130
3.190
2.715
2.870
1,188,860
-0.30(-9.46%)
Sep 25, 2023
3.400
3.315
3.160
3.170
674,788
-0.24(-7.04%)
Sep 22, 2023
3.420
3.460
3.362
3.410
323,548
+0.01(+0.29%)
Sep 21, 2023
3.450
3.460
3.240
3.400
500,770
-0.05(-1.45%)
Sep 20, 2023
3.570
3.600
3.260
3.450
1,601,446
-0.11(-3.09%)
Sep 19, 2023
3.490
3.610
3.450
3.560
268,978
+0.06(+1.71%)
Sep 18, 2023
3.420
3.510
3.280
3.500
630,290
-0.05(-1.41%)
Sep 15, 2023
3.570
3.610
3.460
3.550
930,668
-0.05(-1.39%)
Sep 14, 2023
3.610
3.655
3.536
3.600
211,097
+0.02(+0.56%)
Sep 13, 2023
3.550
3.605
3.520
3.580
325,164
+0.03(+0.85%)
Sep 12, 2023
3.470
3.600
3.450
3.550
249,645
+0.07(+2.01%)
Sep 11, 2023
3.440
3.580
3.420
3.480
511,209
-0.01(-0.29%)
Sep 08, 2023
3.520
3.565
3.450
3.490
182,195
-0.02(-0.57%)
Sep 07, 2023
3.650
3.700
3.470
3.510
367,811
-0.15(-4.10%)
Sep 06, 2023
3.570
3.660
3.370
3.660
418,927
+0.14(+3.98%)
Sep 05, 2023
3.550
3.910
3.510
3.520
600,199
-0.04(-1.12%)
Sep 01, 2023
3.410
3.565
3.350
3.560
297,698
+0.19(+5.64%)
Aug 31, 2023
3.500
3.560
3.310
3.370
466,948
-0.11(-3.16%)
Aug 30, 2023
3.260
3.490
3.170
3.480
450,978
+0.20(+6.10%)
Aug 29, 2023
3.170
3.330
3.130
3.280
1,949,884
+0.08(+2.50%)
Aug 28, 2023
3.260
3.260
3.175
3.200
144,681
-0.03(-0.93%)
Aug 25, 2023
3.270
3.310
3.180
3.230
226,113
-0.03(-0.92%)
Aug 24, 2023
3.190
3.265
3.130
3.260
244,441
+0.03(+0.93%)
Aug 23, 2023
3.160
3.310
3.110
3.230
281,651
+0.13(+4.19%)
Aug 22, 2023
3.150
3.170
3.045
3.100
240,545
-0.01(-0.32%)
Aug 21, 2023
3.140
3.210
3.090
3.110
263,169
-0.05(-1.58%)
Aug 18, 2023
3.010
3.210
3.010
3.160
249,729
+0.08(+2.60%)
Aug 17, 2023
3.100
3.240
3.040
3.080
546,042
+0.00(+0.00%)
Aug 16, 2023
3.140
3.270
3.080
3.080
453,435
-0.09(-2.84%)
Aug 15, 2023
3.260
3.330
3.160
3.170
300,593
-0.12(-3.65%)
Aug 14, 2023
3.420
3.430
3.160
3.290
349,103
-0.04(-1.20%)
Aug 11, 2023
3.350
3.510
3.330
3.330
271,940
-0.08(-2.35%)
Aug 10, 2023
3.330
3.420
3.290
3.410
280,279
+0.11(+3.33%)
Aug 09, 2023
3.460
3.470
3.220
3.300
401,799
-0.16(-4.62%)
Aug 08, 2023
3.380
3.500
3.290
3.460
340,008
+0.08(+2.37%)
Aug 07, 2023
3.470
3.470
3.250
3.380
400,770
-0.09(-2.59%)
Aug 04, 2023
3.570
3.609
3.465
3.470
366,357
-0.09(-2.53%)
Aug 03, 2023
3.440
3.670
3.430
3.560
384,835
+0.07(+2.01%)
Aug 02, 2023
3.680
3.684
3.430
3.490
369,283
-0.21(-5.68%)
Aug 01, 2023
3.700
3.810
3.630
3.700
323,726
-0.03(-0.80%)
Jul 31, 2023
3.580
3.800
3.580
3.730
543,144
+0.13(+3.61%)
Jul 28, 2023
3.370
3.780
3.350
3.600
1,066,094
+0.20(+5.88%)
Jul 27, 2023
3.860
3.900
3.400
3.400
1,298,141
-0.35(-9.33%)
Jul 26, 2023
3.620
3.800
3.550
3.750
555,037
+0.12(+3.45%)
Jul 25, 2023
3.750
3.934
3.610
3.625
761,397
-0.13(-3.59%)
Jul 24, 2023
4.500
4.510
3.760
3.760
1,635,274
-0.74(-16.44%)
Jul 21, 2023
4.710
4.745
4.280
4.500
1,757,102
-0.11(-2.39%)
Jul 20, 2023
4.840
4.910
4.415
4.610
1,650,968
-0.21(-4.36%)
Jul 19, 2023
4.870
5.020
4.790
4.820
1,164,181
-0.04(-0.82%)
Jul 18, 2023
4.990
5.015
4.840
4.860
612,172
-0.09(-1.82%)
Jul 17, 2023
4.980
5.140
4.660
4.950
1,361,219
+0.10(+2.06%)
Jul 14, 2023
5.000
5.040
4.820
4.850
1,346,579
-0.06(-1.12%)
Jul 13, 2023
5.000
5.069
4.840
4.905
698,058
-0.02(-0.51%)
Jul 12, 2023
5.070
5.090
4.800
4.930
960,576
-0.06(-1.20%)
Jul 11, 2023
4.780
5.020
4.650
4.990
1,982,795
+0.33(+7.08%)
Jul 10, 2023
4.680
4.950
4.550
4.660
2,966,629
+0.25(+5.67%)
Jul 07, 2023
4.610
4.650
4.320
4.410
1,126,180
-0.07(-1.56%)
Jul 06, 2023
4.740
4.751
4.260
4.480
1,295,240
-0.38(-7.82%)
Jul 05, 2023
4.620
4.920
4.510
4.860
1,420,061
+0.17(+3.62%)
Jul 03, 2023
4.880
4.990
4.590
4.690
1,531,003
-0.36(-7.13%)
Jun 30, 2023
5.320
5.430
4.760
5.050
11,138,970
+0.02(+0.40%)
Jun 29, 2023
5.150
5.710
4.950
5.030
8,429,851
-0.70(-12.22%)
Jun 28, 2023
5.850
6.160
4.980
5.730
25,283,228
-0.45(-7.28%)
Jun 27, 2023
4.170
6.850
3.150
6.180
189,757,424
+4.34(+235.87%)
Jun 26, 2023
1.770
1.850
1.710
1.840
74,270
+0.02(+1.10%)
Jun 23, 2023
1.810
1.855
1.765
1.820
53,506
-0.04(-2.15%)
Jun 22, 2023
1.760
1.940
1.730
1.860
89,985
-0.05(-2.62%)
Jun 21, 2023
1.850
1.950
1.750
1.910
145,204
-0.11(-5.45%)
Jun 20, 2023
1.960
2.120
1.950
2.020
28,311
+0.02(+1.00%)
Jun 16, 2023
2.100
2.125
1.960
2.000
79,337
-0.10(-4.76%)
Jun 15, 2023
2.020
2.150
2.010
2.100
60,867
+0.18(+9.38%)
May 08, 2023
1.870
1.970
1.870
1.920
26,511
-0.05(-2.54%)
May 05, 2023
1.750
2.047
1.750
1.970
142,377
+0.23(+13.22%)
May 04, 2023
1.540
1.750
1.530
1.740
77,266
+0.22(+14.47%)
May 03, 2023
1.450
1.570
1.450
1.520
60,901
+0.01(+0.66%)
May 02, 2023
1.590
1.590
1.450
1.510
34,809
-0.08(-5.03%)
May 01, 2023
1.440
1.610
1.430
1.590
45,469
+0.16(+11.19%)
Apr 28, 2023
1.490
1.490
1.430
1.430
43,233
-0.02(-1.38%)
Apr 27, 2023
1.460
1.530
1.430
1.450
34,571
-0.02(-1.36%)
Apr 26, 2023
1.500
1.520
1.460
1.470
21,588
-0.06(-3.92%)
Apr 25, 2023
1.530
1.550
1.480
1.530
75,361
-0.05(-3.16%)
Apr 24, 2023
1.560
1.580
1.520
1.580
40,454
+0.00(+0.00%)
Apr 21, 2023
1.560
1.600
1.500
1.580
31,521
+0.03(+1.94%)
Apr 20, 2023
1.560
1.610
1.520
1.550
28,310
-0.05(-3.13%)
Apr 19, 2023
1.610
1.610
1.560
1.600
35,270
+0.04(+2.56%)
Apr 18, 2023
1.600
1.640
1.552
1.560
61,264
+0.07(+4.70%)
Apr 17, 2023
1.500
1.550
1.490
1.490
67,110
+0.00(+0.00%)
Apr 14, 2023
1.570
1.615
1.450
1.490
57,380
-0.08(-5.10%)
Apr 13, 2023
1.510
1.640
1.510
1.570
25,404
+0.04(+2.61%)
Apr 12, 2023
1.540
1.580
1.500
1.530
11,342
+0.01(+0.66%)
Apr 11, 2023
1.540
1.550
1.500
1.520
29,836
-0.01(-0.65%)
Apr 10, 2023
1.610
1.615
1.500
1.530
63,828
-0.10(-6.13%)
Apr 06, 2023
1.720
1.810
1.627
1.630
41,479
-0.14(-7.91%)
Apr 05, 2023
1.840
1.840
1.710
1.770
62,934
-0.06(-3.28%)
Apr 04, 2023
1.930
1.940
1.810
1.830
24,255
-0.10(-5.18%)
Apr 03, 2023
1.860
1.940
1.850
1.930
32,031
+0.04(+2.12%)
Mar 31, 2023
1.850
1.910
1.800
1.890
37,453
+0.08(+4.42%)
Mar 30, 2023
1.820
1.920
1.720
1.810
85,916
-0.05(-2.69%)
Mar 29, 2023
1.830
1.918
1.812
1.860
24,081
+0.01(+0.54%)
Mar 28, 2023
1.810
1.860
1.760
1.850
78,787
+0.03(+1.65%)
Mar 27, 2023
1.790
1.820
1.700
1.820
42,408
+0.00(+0.00%)
Mar 24, 2023
1.810
1.880
1.799
1.820
63,993
-0.03(-1.62%)
Mar 23, 2023
1.810
1.930
1.780
1.850
71,283
+0.03(+1.65%)
Mar 22, 2023
1.900
1.920
1.790
1.820
194,519
-0.10(-5.21%)
Mar 21, 2023
1.700
1.920
1.700
1.920
83,531
+0.22(+12.94%)
Mar 20, 2023
1.630
1.700
1.620
1.700
65,596
+0.07(+4.29%)
Mar 17, 2023
1.690
1.700
1.595
1.630
33,834
-0.04(-2.40%)
Mar 16, 2023
1.700
1.760
1.630
1.670
52,551
-0.01(-0.60%)
Mar 15, 2023
1.720
1.760
1.630
1.680
94,178
-0.06(-3.45%)
Mar 14, 2023
1.610
1.800
1.550
1.740
121,551
+0.22(+14.47%)
Mar 13, 2023
1.340
1.929
1.300
1.520
748,714
+0.17(+12.59%)
Mar 10, 2023
1.500
1.500
1.220
1.350
240,316
-0.10(-6.90%)
Mar 09, 2023
1.720
2.230
1.440
1.450
621,441
-0.23(-13.69%)
Mar 08, 2023
1.680
1.950
1.610
1.680
85,678
-0.02(-1.18%)
Mar 07, 2023
1.800
1.828
1.670
1.700
34,455
-0.11(-6.08%)
Mar 06, 2023
1.850
1.910
1.780
1.810
29,747
-0.04(-2.16%)
Mar 03, 2023
1.890
1.920
1.820
1.850
26,179
-0.02(-1.07%)
Mar 02, 2023
1.850
1.910
1.830
1.870
37,718
-0.02(-1.06%)
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.