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
Aethlon Medical
(NQ:
AEMD
)
0.5859
+0.0358 (+6.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2023
0.4872
0.5048
0.4800
0.4867
87,139
-0.01(-2.66%)
Feb 27, 2023
0.5000
0.5189
0.4922
0.5000
92,728
-0.00(-0.48%)
Feb 24, 2023
0.5000
0.5133
0.4900
0.5024
101,457
+0.00(+0.48%)
Feb 23, 2023
0.5300
0.5300
0.5000
0.5000
74,155
-0.02(-3.55%)
Feb 22, 2023
0.5790
0.5790
0.5101
0.5184
119,344
-0.00(-0.65%)
Feb 21, 2023
0.5110
0.5477
0.5011
0.5218
139,601
-0.02(-3.14%)
Feb 17, 2023
0.5550
0.5749
0.5016
0.5387
202,251
-0.02(-2.94%)
Feb 16, 2023
0.5312
0.5800
0.5311
0.5550
175,275
+0.02(+4.52%)
Feb 15, 2023
0.5300
0.5489
0.5010
0.5310
243,418
+0.01(+2.59%)
Feb 14, 2023
0.5300
0.5400
0.5100
0.5176
118,912
-0.02(-3.59%)
Feb 13, 2023
0.5300
0.5500
0.5200
0.5369
130,987
+0.01(+1.34%)
Feb 10, 2023
0.5400
0.5400
0.5210
0.5298
231,730
-0.02(-3.67%)
Feb 09, 2023
0.5900
0.6100
0.5400
0.5500
187,489
-0.05(-8.32%)
Feb 08, 2023
0.5700
0.6150
0.5660
0.5999
82,820
+0.01(+1.71%)
Feb 07, 2023
0.6256
0.6598
0.5781
0.5898
219,125
-0.03(-4.96%)
Feb 06, 2023
0.6218
0.6405
0.6020
0.6206
248,431
+0.01(+1.94%)
Feb 03, 2023
0.6606
0.6899
0.5901
0.6088
634,599
-0.05(-7.76%)
Feb 02, 2023
0.7027
0.7198
0.6550
0.6600
570,647
-0.04(-5.70%)
Feb 01, 2023
0.5600
0.7299
0.5570
0.6999
2,507,907
+0.12(+20.67%)
Jan 31, 2023
0.5698
0.6200
0.5500
0.5800
2,194,302
-0.05(-7.55%)
Jan 30, 2023
0.6000
0.8700
0.5751
0.6274
47,062,392
+0.16(+33.49%)
Jan 27, 2023
0.4700
0.4749
0.4432
0.4700
98,959
+0.02(+4.19%)
Jan 26, 2023
0.4565
0.4626
0.4500
0.4511
43,630
-0.01(-1.18%)
Jan 25, 2023
0.4678
0.4751
0.4500
0.4565
120,420
-0.00(-0.76%)
Jan 24, 2023
0.4400
0.5000
0.4432
0.4600
54,020
+0.00(+0.88%)
Jan 23, 2023
0.4500
0.5000
0.4432
0.4560
153,007
-0.02(-3.33%)
Jan 20, 2023
0.5000
0.5200
0.4600
0.4717
55,853
-0.01(-1.97%)
Jan 19, 2023
0.5166
0.5228
0.4550
0.4812
120,161
-0.01(-2.20%)
Jan 18, 2023
0.5291
0.5374
0.4900
0.4920
161,325
-0.03(-5.38%)
Jan 17, 2023
0.4612
0.5200
0.4400
0.5200
171,229
+0.06(+12.72%)
Jan 13, 2023
0.4500
0.4700
0.4300
0.4613
167,602
+0.01(+2.81%)
Jan 12, 2023
0.4500
0.4500
0.4100
0.4487
57,666
+0.02(+4.35%)
Jan 11, 2023
0.4350
0.4600
0.4235
0.4300
170,205
-0.01(-1.19%)
Jan 10, 2023
0.4365
0.4654
0.4178
0.4352
101,178
-0.01(-1.81%)
Jan 09, 2023
0.4900
0.5000
0.4100
0.4432
468,053
-0.04(-7.65%)
Jan 06, 2023
0.3710
0.5500
0.3710
0.4799
2,079,337
+0.13(+39.10%)
Jan 05, 2023
0.3719
0.3719
0.3319
0.3450
229,819
+0.01(+4.55%)
Jan 04, 2023
0.3100
0.3380
0.2902
0.3300
231,134
+0.04(+15.42%)
Jan 03, 2023
0.2900
0.3100
0.2796
0.2859
310,343
+0.01(+3.81%)
Dec 30, 2022
0.2500
0.2800
0.2500
0.2754
203,127
+0.02(+6.74%)
Dec 29, 2022
0.2590
0.2649
0.2501
0.2580
235,724
+0.01(+4.03%)
Dec 28, 2022
0.2500
0.2693
0.2415
0.2480
272,362
-0.00(-1.74%)
Dec 27, 2022
0.2500
0.2693
0.2500
0.2524
192,729
+0.00(+0.56%)
Dec 23, 2022
0.2760
0.2760
0.2500
0.2510
145,822
-0.00(-0.87%)
Dec 22, 2022
0.2900
0.2950
0.2250
0.2532
309,193
-0.04(-12.99%)
Dec 21, 2022
0.3000
0.3400
0.2900
0.2910
70,587
+0.00(+0.52%)
Dec 20, 2022
0.2811
0.3396
0.2730
0.2895
367,331
+0.02(+9.45%)
Dec 19, 2022
0.2725
0.3089
0.2645
0.2645
494,293
-0.00(-0.19%)
Dec 16, 2022
0.3300
0.3300
0.2650
0.2650
355,849
-0.04(-11.96%)
Dec 15, 2022
0.3500
0.3750
0.3010
0.3010
414,713
-0.03(-8.68%)
Dec 14, 2022
0.3852
0.3899
0.3296
0.3296
342,430
-0.06(-14.43%)
Dec 13, 2022
0.3625
0.4000
0.3625
0.3852
70,075
+0.02(+4.05%)
Dec 12, 2022
0.3660
0.3999
0.3660
0.3702
179,136
+0.00(+0.05%)
Dec 09, 2022
0.3852
0.4093
0.3600
0.3700
153,246
-0.02(-3.95%)
Dec 08, 2022
0.3800
0.4093
0.3800
0.3852
57,429
+0.00(+1.02%)
Dec 07, 2022
0.3931
0.4178
0.3800
0.3813
107,120
-0.02(-4.56%)
Dec 06, 2022
0.4000
0.4099
0.3950
0.3995
82,308
-0.01(-1.63%)
Dec 05, 2022
0.4100
0.4299
0.4000
0.4061
69,520
-0.02(-4.33%)
Dec 02, 2022
0.4500
0.4500
0.4210
0.4245
65,578
-0.01(-1.51%)
Dec 01, 2022
0.4180
0.4350
0.4102
0.4310
66,544
+0.01(+1.89%)
Nov 30, 2022
0.4171
0.4300
0.4100
0.4230
122,905
-0.01(-1.63%)
Nov 29, 2022
0.4400
0.4400
0.4002
0.4300
133,830
+0.00(+0.28%)
Nov 28, 2022
0.4000
0.4500
0.4000
0.4288
170,741
-0.00(-0.02%)
Nov 25, 2022
0.4400
0.4425
0.4240
0.4289
50,355
-0.01(-1.61%)
Nov 23, 2022
0.3960
0.4359
0.3931
0.4359
147,519
+0.03(+8.16%)
Nov 22, 2022
0.4010
0.4120
0.3900
0.4030
76,911
-0.00(-0.52%)
Nov 21, 2022
0.4100
0.4169
0.3979
0.4051
159,687
-0.01(-3.55%)
Nov 18, 2022
0.4300
0.4320
0.4106
0.4200
226,955
-0.02(-3.87%)
Nov 17, 2022
0.4200
0.4549
0.4200
0.4369
743,505
-0.01(-2.93%)
Nov 16, 2022
0.4430
0.4622
0.4100
0.4501
2,029,796
-0.00(-1.08%)
Nov 15, 2022
0.5000
0.5100
0.4500
0.4550
489,721
-0.04(-8.34%)
Nov 14, 2022
0.5000
0.5084
0.4850
0.4964
116,808
+0.00(+0.28%)
Nov 11, 2022
0.5100
0.5100
0.4779
0.4950
113,930
+0.02(+3.60%)
Nov 10, 2022
0.4700
0.5200
0.4700
0.4778
239,734
+0.01(+2.53%)
Nov 09, 2022
0.5013
0.5148
0.4600
0.4660
161,184
-0.04(-8.34%)
Nov 08, 2022
0.5095
0.5200
0.5000
0.5084
89,457
-0.00(-0.26%)
Nov 07, 2022
0.5200
0.5200
0.5006
0.5097
45,948
-0.00(-0.06%)
Nov 04, 2022
0.5074
0.5149
0.4902
0.5100
93,609
+0.00(+0.00%)
Nov 03, 2022
0.5100
0.5200
0.4900
0.5100
174,292
+0.03(+5.55%)
Nov 02, 2022
0.5100
0.5118
0.4801
0.4832
178,203
-0.03(-5.61%)
Nov 01, 2022
0.5000
0.5119
0.4897
0.5119
172,104
+0.02(+4.90%)
Oct 31, 2022
0.4977
0.5100
0.4850
0.4880
118,597
+0.00(+0.99%)
Oct 28, 2022
0.4970
0.4970
0.4627
0.4832
126,655
-0.01(-1.79%)
Oct 27, 2022
0.5000
0.5020
0.4840
0.4920
100,350
+0.01(+2.07%)
Oct 26, 2022
0.5198
0.5301
0.4800
0.4820
235,098
-0.04(-7.36%)
Oct 25, 2022
0.5000
0.5300
0.4901
0.5203
131,469
+0.02(+4.06%)
Oct 24, 2022
0.5885
0.5900
0.4900
0.5000
389,570
-0.08(-14.00%)
Oct 21, 2022
0.5928
0.6040
0.5701
0.5814
93,365
-0.02(-3.81%)
Oct 20, 2022
0.6209
0.6295
0.5750
0.6044
118,164
+0.02(+3.16%)
Oct 19, 2022
0.6000
0.5977
0.5780
0.5859
67,085
-0.01(-0.88%)
Oct 18, 2022
0.5900
0.6180
0.5900
0.5911
66,651
-0.00(-0.15%)
Oct 17, 2022
0.6000
0.6300
0.5800
0.5920
161,191
+0.02(+2.74%)
Oct 14, 2022
0.6400
0.6400
0.5761
0.5762
75,439
-0.04(-7.14%)
Oct 13, 2022
0.6200
0.6525
0.5818
0.6205
165,225
+0.02(+2.55%)
Oct 12, 2022
0.6216
0.6300
0.6000
0.6051
56,992
+0.01(+1.29%)
Oct 11, 2022
0.5900
0.6494
0.5800
0.5974
108,142
+0.01(+1.12%)
Oct 10, 2022
0.6400
0.6400
0.5810
0.5908
64,984
-0.04(-6.52%)
Oct 07, 2022
0.6500
0.6800
0.6320
0.6320
57,958
-0.03(-5.11%)
Oct 06, 2022
0.6800
0.6900
0.5800
0.6660
78,955
-0.01(-0.97%)
Oct 05, 2022
0.6900
0.6900
0.6700
0.6725
53,901
+0.00(+0.37%)
Oct 04, 2022
0.6400
0.6874
0.6286
0.6700
165,156
+0.03(+4.72%)
Oct 03, 2022
0.6400
0.6442
0.6001
0.6398
125,312
+0.06(+9.93%)
Sep 30, 2022
0.5713
0.5980
0.5701
0.5820
133,195
-0.02(-2.98%)
Sep 29, 2022
0.6500
0.6500
0.5800
0.5999
209,670
-0.04(-5.82%)
Sep 28, 2022
0.6300
0.6480
0.6100
0.6370
118,111
+0.00(+0.31%)
Sep 27, 2022
0.6622
0.6800
0.6300
0.6350
148,105
-0.01(-2.01%)
Sep 26, 2022
0.6500
0.6868
0.6201
0.6480
255,364
-0.03(-4.72%)
Sep 23, 2022
0.7000
0.7055
0.6216
0.6801
343,098
-0.03(-4.75%)
Sep 22, 2022
0.7301
0.7400
0.6955
0.7140
218,917
-0.03(-4.55%)
Sep 21, 2022
0.8000
0.8100
0.7330
0.7480
617,532
-0.05(-6.61%)
Sep 20, 2022
0.8950
0.9300
0.8001
0.8009
449,897
-0.09(-10.21%)
Sep 19, 2022
0.9000
0.9161
0.8902
0.8920
205,200
-0.01(-0.89%)
Sep 16, 2022
0.9550
0.9650
0.8900
0.9000
437,558
-0.06(-6.02%)
Sep 15, 2022
0.9900
1.000
0.9576
0.9576
144,164
-0.00(-0.25%)
Sep 14, 2022
0.9671
0.9999
0.9452
0.9600
133,988
-0.01(-0.92%)
Sep 13, 2022
1.020
1.020
0.9401
0.9689
490,351
-0.10(-9.45%)
Sep 12, 2022
0.9900
1.090
0.9750
1.070
585,704
+0.10(+9.74%)
Sep 09, 2022
0.9870
0.9874
0.9500
0.9750
300,185
+0.02(+2.50%)
Sep 08, 2022
0.9300
0.9600
0.9000
0.9512
329,368
+0.04(+4.12%)
Sep 07, 2022
0.9700
0.9869
0.9000
0.9136
545,899
-0.06(-5.82%)
Sep 06, 2022
1.050
1.050
0.9600
0.9701
333,205
-0.03(-2.99%)
Sep 02, 2022
1.000
1.030
0.9700
1.000
342,949
+0.02(+1.68%)
Sep 01, 2022
1.000
1.020
0.9601
0.9835
208,733
+0.01(+1.39%)
Aug 31, 2022
0.9900
1.030
0.9601
0.9700
351,680
-0.02(-2.13%)
Aug 30, 2022
1.080
1.100
0.9900
0.9911
793,768
-0.09(-8.23%)
Aug 29, 2022
1.090
1.140
1.030
1.080
529,820
-0.07(-6.09%)
Aug 26, 2022
1.220
1.230
1.130
1.150
473,287
-0.07(-5.74%)
Aug 25, 2022
1.210
1.250
1.160
1.220
415,453
+0.01(+0.83%)
Aug 24, 2022
1.160
1.240
1.133
1.210
560,648
+0.07(+6.14%)
Aug 23, 2022
1.130
1.180
1.130
1.140
505,723
-0.02(-1.72%)
Aug 22, 2022
1.180
1.200
1.130
1.160
663,673
-0.01(-0.85%)
Aug 19, 2022
1.210
1.250
1.140
1.170
898,530
-0.10(-7.87%)
Aug 18, 2022
1.320
1.350
1.220
1.270
998,649
-0.09(-6.62%)
Aug 17, 2022
1.230
1.390
1.200
1.360
1,579,969
+0.09(+7.09%)
Aug 16, 2022
1.280
1.320
1.250
1.270
1,398,725
-0.07(-5.22%)
Aug 15, 2022
1.300
1.365
1.260
1.340
1,887,508
-0.02(-1.47%)
Aug 12, 2022
1.310
1.390
1.300
1.360
1,303,914
+0.02(+1.49%)
Aug 11, 2022
1.320
1.380
1.250
1.340
2,604,019
-0.01(-0.74%)
Aug 10, 2022
1.450
1.480
1.350
1.350
4,479,033
+0.04(+3.05%)
Aug 09, 2022
1.390
1.480
1.220
1.310
9,047,855
-0.13(-9.03%)
Aug 08, 2022
1.640
1.640
1.410
1.440
4,696,599
-0.23(-13.77%)
Aug 05, 2022
1.800
1.940
1.630
1.670
7,744,709
-0.19(-10.22%)
Aug 04, 2022
1.600
2.020
1.560
1.860
14,978,331
+0.20(+12.05%)
Aug 03, 2022
2.140
2.460
1.590
1.660
33,901,352
-0.33(-16.58%)
Aug 02, 2022
1.430
2.260
1.250
1.990
46,814,860
+0.61(+44.20%)
Aug 01, 2022
1.540
1.720
1.370
1.380
76,030,616
+0.38(+38.00%)
Jul 29, 2022
1.100
1.190
0.9510
1.000
9,137,848
-0.08(-7.41%)
Jul 28, 2022
1.030
1.130
1.022
1.080
4,629,780
+0.02(+1.89%)
Jul 27, 2022
1.120
1.250
0.9650
1.060
7,122,236
-0.04(-3.64%)
Jul 26, 2022
1.180
1.230
1.072
1.100
10,092,022
-0.07(-5.98%)
Jul 25, 2022
1.110
1.250
1.060
1.170
9,002,787
+0.11(+10.38%)
Jul 22, 2022
1.080
1.080
1.030
1.060
100,096
-0.03(-2.75%)
Jul 21, 2022
1.100
1.109
1.070
1.090
121,915
-0.01(-0.91%)
Jul 20, 2022
1.030
1.120
1.030
1.100
1,160,496
+0.05(+4.76%)
Jul 19, 2022
1.080
1.080
1.050
1.050
367,657
-0.01(-0.94%)
Jul 18, 2022
1.050
1.090
1.050
1.060
99,602
+0.01(+0.95%)
Jul 15, 2022
1.000
1.060
1.000
1.050
206,465
+0.03(+2.94%)
Jul 14, 2022
1.010
1.020
1.000
1.020
43,392
+0.00(+0.00%)
Jul 13, 2022
0.9800
1.030
0.9800
1.020
184,676
+0.01(+0.99%)
Jul 12, 2022
1.000
1.020
0.9896
1.010
141,133
+0.00(+0.00%)
Jul 11, 2022
1.010
1.060
0.9801
1.010
1,195,424
-0.02(-1.94%)
Jul 08, 2022
1.000
1.050
1.000
1.030
211,876
+0.04(+4.04%)
Jul 07, 2022
1.010
1.030
0.9900
0.9900
149,161
+0.00(+0.00%)
Jul 06, 2022
1.020
1.080
0.9900
0.9900
530,654
-0.02(-1.98%)
Jul 05, 2022
1.040
1.050
1.000
1.010
175,005
-0.04(-3.81%)
Jul 01, 2022
1.090
1.140
1.050
1.050
889,680
-0.07(-6.25%)
Jun 30, 2022
1.290
1.350
1.020
1.120
1,415,584
-0.21(-15.79%)
Jun 29, 2022
1.100
1.550
1.030
1.330
8,453,433
+0.16(+13.68%)
Jun 28, 2022
1.080
1.180
1.080
1.170
390,285
+0.11(+10.38%)
Jun 27, 2022
1.060
1.150
1.040
1.060
483,497
-0.04(-3.64%)
Jun 24, 2022
1.070
1.120
1.050
1.100
459,751
+0.09(+8.91%)
Jun 23, 2022
1.070
1.100
1.010
1.010
519,640
-0.01(-0.98%)
Jun 22, 2022
0.9925
1.080
0.9925
1.020
199,152
+0.03(+2.77%)
Jun 21, 2022
0.9600
1.030
0.9400
0.9925
245,819
+0.03(+3.33%)
Jun 17, 2022
1.000
1.003
0.9500
0.9605
161,626
-0.05(-4.90%)
Jun 16, 2022
1.090
1.090
0.9650
1.010
182,240
+0.00(+0.00%)
Jun 15, 2022
1.020
1.080
1.000
1.010
242,103
+0.02(+1.74%)
Jun 14, 2022
0.9300
1.040
0.9300
0.9927
175,616
+0.05(+5.84%)
Jun 13, 2022
1.050
1.054
0.8900
0.9379
424,612
-0.18(-16.26%)
Jun 10, 2022
1.090
1.120
1.050
1.120
112,192
+0.00(+0.00%)
Jun 09, 2022
1.150
1.170
1.080
1.120
217,081
-0.02(-1.75%)
Jun 08, 2022
1.160
1.180
1.110
1.140
250,223
+0.02(+1.79%)
Jun 07, 2022
1.120
1.186
1.090
1.120
306,742
-0.02(-1.75%)
Jun 06, 2022
1.190
1.250
1.130
1.140
292,735
-0.01(-0.87%)
Jun 03, 2022
1.250
1.250
1.150
1.150
419,741
-0.11(-8.73%)
Jun 02, 2022
1.300
1.310
1.240
1.260
1,100,131
+0.00(+0.00%)
Jun 01, 2022
1.350
1.400
1.250
1.260
1,343,339
-0.08(-5.97%)
May 31, 2022
1.450
1.460
1.330
1.340
473,494
-0.12(-8.53%)
May 27, 2022
1.230
1.580
1.227
1.465
2,022,778
+0.19(+14.45%)
May 26, 2022
1.270
1.360
1.230
1.280
558,466
+0.00(+0.00%)
May 25, 2022
1.380
1.498
1.200
1.280
803,214
-0.18(-12.33%)
May 24, 2022
1.550
1.550
1.270
1.460
1,469,974
-0.15(-9.32%)
May 23, 2022
1.280
1.720
1.210
1.610
3,389,425
+0.30(+22.90%)
May 20, 2022
1.140
1.560
1.120
1.310
3,163,061
+0.20(+18.02%)
May 19, 2022
1.060
1.120
1.028
1.110
36,861
+0.04(+3.74%)
May 18, 2022
1.130
1.130
1.050
1.070
40,886
-0.04(-3.60%)
May 17, 2022
1.090
1.130
1.070
1.110
25,827
+0.05(+4.72%)
May 16, 2022
1.030
1.090
1.000
1.060
51,857
+0.03(+3.08%)
May 13, 2022
0.9800
1.040
0.9602
1.028
73,542
+0.14(+15.62%)
May 12, 2022
0.9000
0.9199
0.8800
0.8894
143,536
-0.03(-3.33%)
May 11, 2022
1.010
1.030
0.9000
0.9200
196,591
-0.06(-6.12%)
May 10, 2022
0.9502
0.9800
0.8821
0.9800
70,445
+0.00(+0.45%)
May 09, 2022
1.080
1.130
0.9500
0.9756
261,204
-0.09(-8.39%)
May 06, 2022
1.060
1.100
1.040
1.065
42,973
+0.00(+0.47%)
May 05, 2022
1.130
1.170
1.054
1.060
56,019
-0.11(-9.40%)
May 04, 2022
1.110
1.200
1.110
1.170
46,053
+0.05(+4.46%)
May 03, 2022
1.110
1.140
1.100
1.120
37,038
+0.04(+3.70%)
May 02, 2022
1.100
1.120
1.060
1.080
128,279
+0.01(+0.93%)
Apr 29, 2022
1.080
1.127
1.070
1.070
34,569
-0.02(-1.83%)
Apr 28, 2022
1.090
1.120
1.070
1.090
109,747
-0.02(-1.80%)
Apr 27, 2022
1.140
1.150
1.090
1.110
71,673
-0.01(-0.88%)
Apr 26, 2022
1.170
1.175
1.100
1.120
142,660
-0.04(-3.46%)
Apr 25, 2022
1.190
1.190
1.149
1.160
69,729
-0.01(-0.85%)
Apr 22, 2022
1.190
1.200
1.170
1.170
35,280
-0.02(-1.68%)
Apr 21, 2022
1.260
1.262
1.171
1.190
93,764
-0.06(-4.79%)
Apr 20, 2022
1.290
1.290
1.222
1.250
23,857
-0.04(-3.11%)
Apr 19, 2022
1.250
1.310
1.231
1.290
66,039
+0.06(+5.31%)
Apr 18, 2022
1.230
1.240
1.210
1.225
34,393
-0.01(-1.21%)
Apr 14, 2022
1.260
1.290
1.240
1.240
22,236
-0.06(-4.62%)
Apr 13, 2022
1.240
1.300
1.230
1.300
60,746
+0.04(+3.17%)
Apr 12, 2022
1.220
1.260
1.211
1.260
38,003
+0.06(+5.00%)
Apr 11, 2022
1.260
1.266
1.160
1.200
95,352
-0.06(-4.76%)
Apr 08, 2022
1.290
1.290
1.230
1.260
34,881
+0.00(+0.00%)
Apr 07, 2022
1.310
1.335
1.230
1.260
79,501
-0.04(-3.08%)
Apr 06, 2022
1.370
1.382
1.290
1.300
57,847
-0.06(-4.41%)
Apr 05, 2022
1.420
1.460
1.360
1.360
45,633
-0.08(-5.56%)
Apr 04, 2022
1.420
1.470
1.420
1.440
19,441
+0.01(+0.70%)
Apr 01, 2022
1.450
1.470
1.430
1.430
53,734
-0.03(-2.05%)
Mar 31, 2022
1.530
1.530
1.460
1.460
32,335
-0.03(-2.01%)
Mar 30, 2022
1.510
1.520
1.450
1.490
55,594
+0.02(+1.36%)
Mar 29, 2022
1.440
1.500
1.410
1.470
55,684
+0.03(+2.08%)
Mar 28, 2022
1.480
1.480
1.400
1.440
53,888
-0.04(-2.70%)
Mar 25, 2022
1.480
1.510
1.470
1.480
50,487
+0.01(+0.68%)
Mar 24, 2022
1.570
1.570
1.450
1.470
66,431
-0.07(-4.55%)
Mar 23, 2022
1.500
1.550
1.470
1.540
36,313
+0.01(+0.65%)
Mar 22, 2022
1.470
1.540
1.425
1.530
41,975
+0.06(+4.08%)
Mar 21, 2022
1.540
1.540
1.430
1.470
37,102
-0.06(-3.92%)
Mar 18, 2022
1.470
1.550
1.400
1.530
96,764
+0.08(+5.52%)
Mar 17, 2022
1.330
1.460
1.330
1.450
88,849
+0.12(+9.02%)
Mar 16, 2022
1.260
1.340
1.260
1.330
54,458
+0.10(+8.13%)
Mar 15, 2022
1.190
1.260
1.174
1.230
53,538
+0.02(+1.65%)
Mar 14, 2022
1.270
1.270
1.170
1.210
74,456
-0.07(-5.47%)
Mar 11, 2022
1.340
1.340
1.210
1.280
61,727
-0.02(-1.54%)
Mar 10, 2022
1.190
1.310
1.148
1.300
162,157
+0.09(+7.44%)
Mar 09, 2022
1.240
1.240
1.200
1.210
72,226
+0.01(+0.83%)
Mar 08, 2022
1.140
1.240
1.120
1.200
91,819
+0.04(+3.45%)
Mar 07, 2022
1.200
1.290
1.140
1.160
116,544
-0.04(-3.33%)
Mar 04, 2022
1.280
1.300
1.200
1.200
66,771
-0.09(-6.98%)
Mar 03, 2022
1.349
1.350
1.280
1.290
61,888
-0.04(-3.01%)
Mar 02, 2022
1.310
1.350
1.290
1.330
37,068
+0.01(+0.76%)
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.