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
Aquabounty Technologies Inc
(NQ:
AQB
)
1.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
2.440
2.490
2.400
2.400
23,031
-0.04(-1.64%)
Feb 28, 2024
2.360
2.500
2.347
2.440
32,373
+0.01(+0.41%)
Feb 27, 2024
2.260
2.500
2.260
2.430
28,322
+0.17(+7.52%)
Feb 26, 2024
2.280
2.331
2.250
2.260
15,868
-0.05(-2.16%)
Feb 23, 2024
2.330
2.370
2.280
2.310
7,268
-0.02(-0.94%)
Feb 22, 2024
2.360
2.380
2.280
2.332
23,076
+0.02(+0.95%)
Feb 21, 2024
2.370
2.423
2.300
2.310
15,610
-0.04(-1.70%)
Feb 20, 2024
2.330
2.416
2.280
2.350
16,732
+0.02(+0.86%)
Feb 16, 2024
2.480
2.494
2.330
2.330
23,099
-0.12(-4.90%)
Feb 15, 2024
2.610
2.660
2.405
2.450
33,853
-0.17(-6.49%)
Feb 14, 2024
2.490
2.631
2.423
2.620
27,286
+0.12(+4.80%)
Feb 13, 2024
2.510
2.530
2.430
2.500
19,160
-0.02(-0.79%)
Feb 12, 2024
2.570
2.789
2.520
2.520
48,012
-0.07(-2.70%)
Feb 09, 2024
2.440
2.630
2.394
2.590
27,352
+0.21(+8.82%)
Feb 08, 2024
2.460
2.550
2.351
2.380
16,567
-0.06(-2.46%)
Feb 07, 2024
2.470
2.640
2.410
2.440
22,366
-0.02(-0.81%)
Feb 06, 2024
2.490
2.540
2.400
2.460
38,840
+0.05(+2.07%)
Feb 05, 2024
2.740
2.740
2.410
2.410
23,712
-0.16(-6.23%)
Feb 02, 2024
2.520
2.582
2.480
2.570
44,627
+0.08(+3.21%)
Feb 01, 2024
2.644
2.644
2.451
2.490
15,720
-0.04(-1.58%)
Jan 31, 2024
2.600
2.670
2.520
2.530
21,822
-0.07(-2.69%)
Jan 30, 2024
2.600
2.666
2.530
2.600
13,775
-0.04(-1.52%)
Jan 29, 2024
2.460
2.700
2.410
2.640
63,573
+0.22(+9.09%)
Jan 26, 2024
2.380
2.610
2.270
2.420
41,460
+0.06(+2.54%)
Jan 25, 2024
2.310
2.360
2.260
2.360
24,930
+0.06(+2.61%)
Jan 24, 2024
2.400
2.400
2.253
2.300
18,621
-0.12(-4.96%)
Jan 23, 2024
2.400
2.480
2.236
2.420
75,689
+0.02(+0.83%)
Jan 22, 2024
1.960
2.490
1.910
2.400
133,191
+0.49(+25.65%)
Jan 19, 2024
1.980
1.980
1.870
1.910
46,071
-0.06(-3.05%)
Jan 18, 2024
2.060
2.140
1.940
1.970
43,846
-0.11(-5.29%)
Jan 17, 2024
2.090
2.136
2.050
2.080
18,751
-0.06(-2.80%)
Jan 16, 2024
2.260
2.290
2.080
2.140
33,302
-0.16(-6.96%)
Jan 12, 2024
2.310
2.330
2.220
2.300
24,276
+0.00(+0.00%)
Jan 11, 2024
2.310
2.345
2.170
2.300
30,708
-0.01(-0.43%)
Jan 10, 2024
2.430
2.440
2.260
2.310
26,458
-0.04(-1.70%)
Jan 09, 2024
2.400
2.420
2.320
2.350
56,673
-0.04(-1.67%)
Jan 08, 2024
2.400
2.410
2.350
2.390
27,201
+0.03(+1.27%)
Jan 05, 2024
2.460
2.477
2.310
2.360
36,936
-0.08(-3.28%)
Jan 04, 2024
2.580
2.580
2.350
2.440
58,515
-0.14(-5.43%)
Jan 03, 2024
2.800
2.807
2.476
2.580
85,252
-0.21(-7.53%)
Jan 02, 2024
2.800
2.945
2.560
2.790
62,135
-0.06(-2.11%)
Dec 29, 2023
3.000
3.000
2.460
2.850
137,190
-0.08(-2.73%)
Dec 28, 2023
2.420
2.990
2.420
2.930
190,928
+0.51(+21.07%)
Dec 27, 2023
2.330
2.467
2.300
2.420
94,907
+0.08(+3.42%)
Dec 26, 2023
2.300
2.370
2.150
2.340
64,437
+0.04(+1.74%)
Dec 22, 2023
2.410
2.410
2.275
2.300
37,838
-0.08(-3.36%)
Dec 21, 2023
2.440
2.440
2.323
2.380
36,852
+0.07(+3.03%)
Dec 20, 2023
2.530
2.575
2.260
2.310
49,303
-0.13(-5.33%)
Dec 19, 2023
2.460
2.720
2.400
2.440
132,475
+0.02(+0.83%)
Dec 18, 2023
2.260
2.475
2.220
2.420
54,599
+0.16(+7.08%)
Dec 15, 2023
2.380
2.394
2.130
2.260
103,958
-0.17(-7.00%)
Dec 14, 2023
2.140
2.480
2.130
2.430
154,243
+0.30(+14.08%)
Dec 13, 2023
2.180
2.440
1.905
2.130
91,401
-0.00(-0.23%)
Dec 12, 2023
2.390
2.390
2.010
2.135
65,151
-0.15(-6.36%)
Dec 11, 2023
3.000
3.050
2.256
2.280
140,152
-0.73(-24.25%)
Dec 08, 2023
3.750
3.970
2.930
3.010
197,325
-0.77(-20.37%)
Dec 07, 2023
3.290
4.030
3.230
3.780
223,227
+0.59(+18.50%)
Dec 06, 2023
2.700
3.380
2.700
3.190
147,781
+0.52(+19.48%)
Dec 05, 2023
2.540
2.770
2.420
2.670
79,366
+0.15(+5.95%)
Dec 04, 2023
2.040
2.776
1.970
2.520
173,531
+0.57(+29.23%)
Dec 01, 2023
1.740
2.000
1.720
1.950
69,786
+0.24(+14.04%)
Nov 30, 2023
1.830
1.830
1.685
1.710
47,788
-0.12(-6.56%)
Nov 29, 2023
1.900
1.900
1.820
1.830
29,660
+0.02(+1.28%)
Nov 28, 2023
2.230
2.230
1.800
1.807
128,022
-0.45(-20.05%)
Nov 27, 2023
2.320
2.410
2.170
2.260
57,254
+0.02(+0.89%)
Nov 24, 2023
2.110
2.240
2.000
2.240
55,708
+0.13(+6.16%)
Nov 22, 2023
1.650
2.140
1.600
2.110
173,601
+0.54(+34.39%)
Nov 21, 2023
1.770
1.800
1.570
1.570
73,188
-0.21(-11.76%)
Nov 20, 2023
1.770
1.800
1.710
1.779
41,055
+0.01(+0.52%)
Nov 17, 2023
1.770
1.814
1.710
1.770
32,250
+0.02(+1.14%)
Nov 16, 2023
1.850
1.942
1.720
1.750
79,726
-0.20(-10.26%)
Nov 15, 2023
2.080
2.150
1.900
1.950
93,462
-0.17(-8.02%)
Nov 14, 2023
2.300
2.300
2.070
2.120
51,336
-0.03(-1.40%)
Nov 13, 2023
2.350
2.381
2.150
2.150
16,883
-0.15(-6.52%)
Nov 10, 2023
2.620
2.624
2.250
2.300
88,428
-0.31(-11.88%)
Nov 09, 2023
2.730
2.730
2.590
2.610
20,201
-0.06(-2.24%)
Nov 08, 2023
2.840
2.960
2.670
2.670
58,413
-0.29(-9.80%)
Nov 07, 2023
2.820
3.030
2.740
2.960
67,475
+0.29(+10.86%)
Nov 06, 2023
2.980
2.980
2.600
2.670
34,327
-0.28(-9.49%)
Nov 03, 2023
2.750
3.071
2.680
2.950
54,002
+0.20(+7.27%)
Nov 02, 2023
2.270
2.791
2.270
2.750
73,160
+0.45(+19.34%)
Nov 01, 2023
2.250
2.450
2.250
2.304
52,406
+0.04(+1.96%)
Oct 31, 2023
2.380
2.390
2.200
2.260
46,949
-0.13(-5.44%)
Oct 30, 2023
2.350
2.436
2.283
2.390
24,206
+0.03(+1.27%)
Oct 27, 2023
2.520
2.520
2.301
2.360
46,878
-0.20(-7.85%)
Oct 26, 2023
2.670
2.680
2.540
2.561
50,206
-0.17(-6.19%)
Oct 25, 2023
3.030
3.100
2.730
2.730
43,786
-0.39(-12.50%)
Oct 24, 2023
3.420
3.480
3.090
3.120
23,441
-0.31(-9.04%)
Oct 23, 2023
3.300
3.520
3.300
3.430
42,549
+0.05(+1.48%)
Oct 20, 2023
3.600
3.640
3.310
3.380
58,456
-0.31(-8.40%)
Oct 19, 2023
4.070
4.070
3.681
3.690
39,339
-0.37(-9.11%)
Oct 18, 2023
3.620
4.060
3.600
4.060
45,591
+0.34(+9.14%)
Oct 17, 2023
4.050
4.230
3.710
3.720
50,014
-0.45(-10.79%)
Oct 16, 2023
3.600
4.319
3.600
4.170
107,566
+0.07(+1.71%)
Oct 13, 2023
4.400
4.442
4.100
4.100
59,880
-0.50(-10.87%)
Oct 12, 2023
4.400
4.678
4.400
4.600
10,569
+0.15(+3.28%)
Oct 11, 2023
4.600
4.730
4.452
4.454
9,986
-0.25(-5.40%)
Oct 10, 2023
4.750
4.820
4.508
4.708
7,538
+0.20(+4.48%)
Oct 09, 2023
5.000
5.000
4.280
4.506
29,976
-0.34(-7.09%)
Oct 06, 2023
4.998
5.060
4.802
4.850
13,917
-0.30(-5.86%)
Oct 05, 2023
5.400
5.400
5.000
5.152
22,495
-0.25(-4.70%)
Oct 04, 2023
4.438
6.132
4.282
5.406
231,578
+0.98(+22.03%)
Oct 03, 2023
4.428
4.610
4.356
4.430
13,744
-0.19(-4.11%)
Oct 02, 2023
4.758
4.780
4.444
4.620
14,007
-0.16(-3.35%)
Sep 29, 2023
4.970
4.970
4.608
4.780
4,658
+0.17(+3.73%)
Sep 28, 2023
4.600
4.800
4.516
4.608
8,242
+0.00(+0.09%)
Sep 27, 2023
4.800
4.948
4.564
4.604
17,925
-0.16(-3.36%)
Sep 26, 2023
4.820
4.900
4.712
4.764
6,707
+0.06(+1.28%)
Sep 25, 2023
4.666
4.800
4.704
4.704
4,898
-0.18(-3.61%)
Sep 22, 2023
4.700
4.952
4.700
4.880
5,351
+0.00(+0.00%)
Sep 21, 2023
4.600
4.934
4.600
4.880
6,803
+0.06(+1.24%)
Sep 20, 2023
4.996
4.996
4.800
4.820
9,114
-0.18(-3.52%)
Sep 19, 2023
4.998
4.998
4.802
4.996
8,492
+0.04(+0.77%)
Sep 18, 2023
4.850
4.960
4.740
4.958
16,362
-0.04(-0.84%)
Sep 15, 2023
5.000
5.000
4.720
5.000
22,505
+0.02(+0.40%)
Sep 14, 2023
4.940
5.000
4.720
4.980
8,656
-0.02(-0.40%)
Sep 13, 2023
4.944
5.000
4.720
5.000
11,630
+0.25(+5.26%)
Sep 12, 2023
4.774
5.000
4.700
4.750
8,373
+0.01(+0.21%)
Sep 11, 2023
4.800
4.856
4.602
4.740
11,899
+0.05(+0.98%)
Sep 08, 2023
4.814
4.884
4.660
4.694
11,784
-0.15(-3.02%)
Sep 07, 2023
5.800
5.800
4.812
4.840
16,680
-0.29(-5.65%)
Sep 06, 2023
5.200
5.398
5.002
5.130
6,435
-0.07(-1.35%)
Sep 05, 2023
5.200
5.324
5.040
5.200
13,643
+0.02(+0.39%)
Sep 01, 2023
5.500
5.500
5.100
5.180
16,967
-0.30(-5.47%)
Aug 31, 2023
5.800
5.820
5.300
5.480
15,548
+0.00(+0.00%)
Aug 30, 2023
5.780
5.798
5.400
5.480
12,551
-0.10(-1.72%)
Aug 29, 2023
5.400
5.598
5.020
5.576
29,075
+0.42(+8.06%)
Aug 28, 2023
5.160
5.160
4.800
5.160
18,405
+0.36(+7.50%)
Aug 25, 2023
5.000
5.000
4.622
4.800
11,192
+0.12(+2.56%)
Aug 24, 2023
4.646
4.696
4.514
4.680
19,562
+0.17(+3.68%)
Aug 23, 2023
4.730
4.730
4.410
4.514
13,621
+0.01(+0.22%)
Aug 22, 2023
4.740
4.740
4.420
4.504
30,513
-0.08(-1.79%)
Aug 21, 2023
4.600
4.800
4.402
4.586
29,923
+0.01(+0.22%)
Aug 18, 2023
4.880
5.004
4.510
4.576
55,004
-0.31(-6.38%)
Aug 17, 2023
5.200
5.396
4.840
4.888
31,731
-0.21(-4.16%)
Aug 16, 2023
5.800
5.780
5.042
5.100
32,283
-0.16(-3.12%)
Aug 15, 2023
5.300
5.422
5.122
5.264
28,666
-0.18(-3.24%)
Aug 14, 2023
5.600
5.600
5.280
5.440
28,904
+0.07(+1.27%)
Aug 11, 2023
5.600
5.696
5.310
5.372
25,735
-0.33(-5.72%)
Aug 10, 2023
5.816
5.996
5.414
5.698
25,907
+0.09(+1.57%)
Aug 09, 2023
5.702
5.704
5.400
5.610
20,903
-0.09(-1.51%)
Aug 08, 2023
5.200
5.796
5.136
5.696
39,841
+0.52(+9.96%)
Aug 07, 2023
6.106
6.106
5.120
5.180
80,586
-0.50(-8.87%)
Aug 04, 2023
6.400
6.780
5.610
5.684
86,413
-0.54(-8.71%)
Aug 03, 2023
6.400
6.660
6.222
6.226
28,781
-0.19(-2.96%)
Aug 02, 2023
7.026
7.392
6.250
6.416
69,111
-0.58(-8.34%)
Aug 01, 2023
8.000
8.000
7.000
7.000
63,134
-0.74(-9.56%)
Jul 31, 2023
7.600
8.000
7.600
7.740
35,068
+0.28(+3.78%)
Jul 28, 2023
7.640
7.788
7.404
7.458
28,237
-0.17(-2.20%)
Jul 27, 2023
7.700
7.780
7.602
7.626
10,436
-0.15(-1.98%)
Jul 26, 2023
7.700
7.862
7.500
7.780
22,691
+0.17(+2.21%)
Jul 25, 2023
8.000
8.080
7.600
7.612
27,455
-0.43(-5.32%)
Jul 24, 2023
8.000
8.160
7.800
8.040
7,230
-0.04(-0.50%)
Jul 21, 2023
7.636
8.174
7.636
8.080
14,868
+0.39(+5.13%)
Jul 20, 2023
7.800
7.876
7.600
7.686
5,890
-0.11(-1.46%)
Jul 19, 2023
7.600
7.934
7.600
7.800
22,266
+0.25(+3.37%)
Jul 18, 2023
7.300
7.666
7.242
7.546
10,053
+0.15(+2.00%)
Jul 17, 2023
7.600
7.600
7.232
7.398
22,424
-0.13(-1.67%)
Jul 14, 2023
7.600
7.900
7.422
7.524
20,935
-0.09(-1.23%)
Jul 13, 2023
7.800
8.200
7.504
7.618
38,567
-0.37(-4.66%)
Jul 12, 2023
7.600
8.200
7.612
7.990
20,807
+0.29(+3.79%)
Jul 11, 2023
8.000
8.000
7.620
7.698
29,628
-0.10(-1.31%)
Jul 10, 2023
7.250
7.958
7.218
7.800
47,297
+0.58(+8.06%)
Jul 07, 2023
7.126
7.278
7.118
7.218
10,207
+0.02(+0.28%)
Jul 06, 2023
7.106
7.204
7.104
7.198
11,883
-0.05(-0.74%)
Jul 05, 2023
7.400
7.400
7.092
7.252
22,348
+0.01(+0.14%)
Jul 03, 2023
7.352
7.398
7.120
7.242
23,905
+0.14(+2.00%)
Jun 30, 2023
7.000
7.300
6.930
7.100
28,328
+0.13(+1.81%)
Jun 29, 2023
7.022
7.200
6.900
6.974
21,654
-0.09(-1.33%)
Jun 28, 2023
7.200
7.480
7.060
7.068
28,642
-0.13(-1.83%)
Jun 27, 2023
7.400
7.400
7.100
7.200
12,888
-0.20(-2.70%)
Jun 26, 2023
7.512
7.596
7.000
7.400
22,380
+0.16(+2.15%)
Jun 23, 2023
7.858
7.858
7.244
7.244
15,322
-0.36(-4.68%)
Jun 22, 2023
7.660
7.790
7.400
7.600
8,870
-0.06(-0.81%)
Jun 21, 2023
7.532
7.816
7.454
7.662
13,000
-0.04(-0.57%)
Jun 20, 2023
8.000
8.400
7.518
7.706
26,478
-0.29(-3.67%)
Jun 16, 2023
8.600
8.600
7.486
8.000
27,124
+0.17(+2.15%)
Jun 15, 2023
7.600
8.200
7.300
7.832
32,539
-2.93(-27.21%)
May 08, 2023
10.62
11.00
10.62
10.76
10,449
-0.14(-1.27%)
May 05, 2023
10.70
10.98
10.62
10.90
8,248
+0.19(+1.81%)
May 04, 2023
10.78
10.99
10.62
10.70
10,112
-0.33(-3.01%)
May 03, 2023
10.88
11.37
10.80
11.04
13,304
+0.16(+1.43%)
May 02, 2023
11.24
11.24
10.70
10.88
11,582
+0.06(+0.54%)
May 01, 2023
10.80
11.20
10.80
10.82
11,388
-0.02(-0.17%)
Apr 28, 2023
10.82
11.00
10.78
10.84
10,753
+0.01(+0.11%)
Apr 27, 2023
11.20
11.30
10.82
10.83
13,565
-0.44(-3.94%)
Apr 26, 2023
11.20
11.39
11.04
11.27
4,368
+0.19(+1.73%)
Apr 25, 2023
11.40
11.60
11.04
11.08
8,612
-0.32(-2.82%)
Apr 24, 2023
11.40
11.90
11.40
11.40
8,340
-0.07(-0.64%)
Apr 21, 2023
11.58
11.58
11.26
11.48
5,030
+0.17(+1.54%)
Apr 20, 2023
11.53
11.53
11.30
11.30
6,512
-0.22(-1.94%)
Apr 19, 2023
11.23
11.60
11.23
11.53
4,123
+0.05(+0.47%)
Apr 18, 2023
11.60
11.76
11.20
11.47
6,255
+0.16(+1.45%)
Apr 17, 2023
11.40
11.90
11.22
11.31
11,299
-0.22(-1.94%)
Apr 14, 2023
12.20
12.20
11.20
11.53
17,589
-0.37(-3.09%)
Apr 13, 2023
11.40
12.14
11.40
11.90
12,402
+0.10(+0.85%)
Apr 12, 2023
12.00
12.10
11.20
11.80
8,040
+0.08(+0.67%)
Apr 11, 2023
12.00
12.10
11.69
11.72
7,557
-0.38(-3.12%)
Apr 10, 2023
11.55
12.10
11.20
12.10
8,901
+0.82(+7.25%)
Apr 06, 2023
11.19
11.50
11.02
11.28
5,470
+0.26(+2.36%)
Apr 05, 2023
11.40
11.96
11.00
11.02
7,484
-0.44(-3.82%)
Apr 04, 2023
11.70
12.00
11.46
11.46
8,406
-0.26(-2.19%)
Apr 03, 2023
11.60
12.00
11.60
11.72
5,835
-0.18(-1.51%)
Mar 31, 2023
12.60
12.60
11.72
11.90
10,643
-0.30(-2.49%)
Mar 30, 2023
12.20
12.71
12.06
12.20
10,414
+0.20(+1.65%)
Mar 29, 2023
11.40
12.56
11.20
12.00
14,256
+0.63(+5.56%)
Mar 28, 2023
11.38
11.60
11.04
11.37
11,387
+0.17(+1.52%)
Mar 27, 2023
11.60
11.66
11.00
11.20
29,271
+0.18(+1.63%)
Mar 24, 2023
11.40
11.76
11.00
11.02
15,450
-0.77(-6.53%)
Mar 23, 2023
11.60
12.10
11.60
11.79
8,813
+0.22(+1.87%)
Mar 22, 2023
11.20
11.79
11.20
11.57
10,121
+0.33(+2.95%)
Mar 21, 2023
10.80
11.46
10.82
11.24
15,082
+0.34(+3.16%)
Mar 20, 2023
11.02
11.21
10.82
10.90
24,368
-0.12(-1.11%)
Mar 17, 2023
11.72
12.00
11.02
11.02
23,772
-0.65(-5.59%)
Mar 16, 2023
12.00
12.34
11.50
11.67
19,853
+0.09(+0.74%)
Mar 15, 2023
11.80
11.92
11.22
11.59
25,311
+0.17(+1.45%)
Mar 14, 2023
12.04
12.60
11.42
11.42
38,744
-0.88(-7.14%)
Mar 13, 2023
12.60
13.00
12.16
12.30
15,852
-0.21(-1.66%)
Mar 10, 2023
13.06
13.60
12.00
12.51
51,248
-0.56(-4.30%)
Mar 09, 2023
14.20
14.18
13.00
13.07
11,200
-0.64(-4.68%)
Mar 08, 2023
14.00
14.40
13.71
13.71
19,720
+0.44(+3.35%)
Mar 07, 2023
14.20
14.80
13.17
13.27
50,031
-1.49(-10.11%)
Mar 06, 2023
14.60
15.00
14.49
14.76
7,515
-0.04(-0.28%)
Mar 03, 2023
14.57
15.00
14.57
14.80
13,711
+0.40(+2.78%)
Mar 02, 2023
14.40
14.60
14.00
14.40
12,316
+0.14(+1.01%)
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.