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
Cellectar Biosc
(NQ:
CLRB
)
3.090
+0.050 (+1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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
4.000
4.040
3.850
3.920
404,889
-0.02(-0.51%)
Feb 28, 2024
3.850
4.130
3.770
3.940
1,644,706
+0.06(+1.55%)
Feb 27, 2024
3.570
3.950
3.540
3.880
1,951,027
+0.39(+11.17%)
Feb 26, 2024
3.350
3.510
3.350
3.490
1,169,171
+0.15(+4.49%)
Feb 23, 2024
3.350
3.370
3.240
3.340
878,822
-0.01(-0.30%)
Feb 22, 2024
3.370
3.490
3.340
3.350
555,422
+0.08(+2.29%)
Feb 21, 2024
3.290
3.350
3.250
3.275
529,021
-0.02(-0.46%)
Feb 20, 2024
3.430
3.465
3.250
3.290
1,060,327
-0.15(-4.50%)
Feb 16, 2024
3.580
3.630
3.440
3.445
516,204
-0.15(-4.04%)
Feb 15, 2024
3.500
3.640
3.430
3.590
1,137,676
+0.09(+2.57%)
Feb 14, 2024
3.440
3.590
3.380
3.500
713,490
+0.11(+3.24%)
Feb 13, 2024
3.410
3.480
3.325
3.390
1,293,399
-0.11(-3.14%)
Feb 12, 2024
3.500
3.540
3.420
3.500
915,136
+0.00(+0.00%)
Feb 09, 2024
3.530
3.590
3.470
3.500
465,409
-0.01(-0.28%)
Feb 08, 2024
3.510
3.620
3.450
3.510
548,174
-0.02(-0.57%)
Feb 07, 2024
3.560
3.600
3.410
3.530
553,696
-0.02(-0.56%)
Feb 06, 2024
3.400
3.590
3.400
3.550
523,648
+0.13(+3.80%)
Feb 05, 2024
3.700
3.700
3.360
3.420
1,947,866
-0.34(-9.04%)
Feb 02, 2024
3.840
3.960
3.660
3.760
1,155,354
-0.17(-4.33%)
Feb 01, 2024
4.010
4.010
3.720
3.930
1,298,483
+0.02(+0.51%)
Jan 31, 2024
3.950
4.239
3.902
3.910
1,630,048
-0.06(-1.51%)
Jan 30, 2024
4.190
4.380
3.895
3.970
1,265,957
-0.24(-5.70%)
Jan 29, 2024
3.690
4.280
3.660
4.210
2,871,028
+0.46(+12.27%)
Jan 26, 2024
3.600
3.810
3.500
3.750
1,615,703
+0.16(+4.46%)
Jan 25, 2024
3.400
3.590
3.331
3.590
1,183,713
+0.23(+6.85%)
Jan 24, 2024
3.740
3.740
3.350
3.360
1,894,392
-0.33(-8.94%)
Jan 23, 2024
3.660
3.760
3.531
3.690
1,161,100
+0.05(+1.37%)
Jan 22, 2024
3.550
3.890
3.530
3.640
3,083,096
+0.16(+4.60%)
Jan 19, 2024
3.480
3.605
3.380
3.480
1,192,539
-0.06(-1.69%)
Jan 18, 2024
3.420
3.570
3.350
3.540
732,321
+0.14(+4.12%)
Jan 17, 2024
3.690
3.730
3.330
3.400
2,081,859
-0.30(-8.11%)
Jan 16, 2024
3.490
3.800
3.410
3.700
2,579,009
+0.19(+5.41%)
Jan 12, 2024
3.400
3.570
3.330
3.510
1,201,352
+0.07(+2.03%)
Jan 11, 2024
3.500
3.570
3.230
3.440
1,874,372
-0.03(-0.86%)
Jan 10, 2024
3.700
3.780
3.300
3.470
2,804,373
-0.18(-4.93%)
Jan 09, 2024
3.280
3.750
3.260
3.650
5,046,148
+0.45(+14.06%)
Jan 08, 2024
3.120
3.590
2.920
3.200
30,983,472
+0.49(+18.08%)
Jan 05, 2024
2.910
2.910
2.550
2.710
2,203,219
-0.12(-4.24%)
Jan 04, 2024
2.890
3.065
2.781
2.830
1,450,444
+0.00(+0.00%)
Jan 03, 2024
2.950
3.130
2.800
2.830
1,893,945
-0.03(-1.05%)
Jan 02, 2024
2.890
3.200
2.780
2.860
2,323,586
+0.09(+3.25%)
Dec 29, 2023
2.620
2.840
2.550
2.770
833,886
+0.28(+11.24%)
Dec 28, 2023
2.720
2.740
2.460
2.490
707,148
-0.11(-4.23%)
Dec 27, 2023
2.610
2.690
2.560
2.600
209,310
-0.01(-0.38%)
Dec 26, 2023
2.760
2.760
2.580
2.610
461,224
+0.03(+1.16%)
Dec 22, 2023
2.640
2.675
2.510
2.580
386,250
-0.06(-2.27%)
Dec 21, 2023
2.690
2.690
2.500
2.640
582,003
+0.07(+2.72%)
Dec 20, 2023
2.690
2.690
2.500
2.570
214,701
-0.03(-1.15%)
Dec 19, 2023
2.680
2.770
2.500
2.600
351,530
+0.07(+2.77%)
Dec 18, 2023
2.690
2.690
2.500
2.530
160,608
-0.12(-4.53%)
Dec 15, 2023
2.780
2.780
2.570
2.650
225,109
+0.00(+0.00%)
Dec 14, 2023
2.810
2.840
2.650
2.650
219,572
-0.10(-3.64%)
Dec 13, 2023
2.630
2.900
2.630
2.750
552,699
+0.13(+4.96%)
Dec 12, 2023
2.520
2.660
2.430
2.620
201,645
+0.04(+1.55%)
Dec 11, 2023
2.660
2.660
2.420
2.580
236,453
-0.07(-2.64%)
Dec 08, 2023
2.510
2.650
2.450
2.650
309,159
+0.14(+5.58%)
Dec 07, 2023
2.500
2.570
2.400
2.510
149,519
-0.04(-1.57%)
Dec 06, 2023
2.550
2.620
2.450
2.550
110,925
+0.00(+0.00%)
Dec 05, 2023
2.510
2.635
2.440
2.550
123,302
+0.05(+2.00%)
Dec 04, 2023
2.560
2.580
2.400
2.500
120,720
-0.07(-2.72%)
Dec 01, 2023
2.470
2.590
2.390
2.570
271,312
+0.10(+4.05%)
Nov 30, 2023
2.210
2.540
2.210
2.470
345,460
+0.23(+10.27%)
Nov 29, 2023
2.230
2.290
2.180
2.240
183,179
+0.01(+0.45%)
Nov 28, 2023
2.160
2.250
2.120
2.230
115,401
+0.09(+4.21%)
Nov 27, 2023
2.100
2.200
2.100
2.140
152,958
+0.04(+1.90%)
Nov 24, 2023
2.220
2.220
2.100
2.100
114,647
-0.10(-4.55%)
Nov 22, 2023
2.110
2.230
2.100
2.200
117,390
+0.06(+2.80%)
Nov 21, 2023
2.200
2.242
2.110
2.140
123,600
-0.02(-0.93%)
Nov 20, 2023
2.030
2.250
2.030
2.160
213,369
+0.08(+3.85%)
Nov 17, 2023
2.000
2.140
1.990
2.080
116,716
+0.08(+4.00%)
Nov 16, 2023
1.980
2.020
1.890
2.000
127,992
+0.02(+1.01%)
Nov 15, 2023
2.060
2.070
1.940
1.980
223,867
-0.04(-1.98%)
Nov 14, 2023
2.090
2.120
1.980
2.020
145,878
-0.05(-2.42%)
Nov 13, 2023
1.940
2.090
1.900
2.070
259,939
+0.13(+6.70%)
Nov 10, 2023
1.910
2.020
1.870
1.940
158,052
-0.01(-0.51%)
Nov 09, 2023
2.080
2.125
1.900
1.950
371,650
-0.13(-6.25%)
Nov 08, 2023
2.290
2.305
2.050
2.080
273,107
-0.23(-9.96%)
Nov 07, 2023
2.470
2.580
2.250
2.310
224,512
-0.18(-7.23%)
Nov 06, 2023
2.700
2.700
2.410
2.490
120,184
-0.16(-6.04%)
Nov 03, 2023
2.350
2.700
2.350
2.650
261,932
+0.25(+10.42%)
Nov 02, 2023
2.500
2.570
2.370
2.400
249,874
+0.02(+0.84%)
Nov 01, 2023
2.410
2.500
2.360
2.380
76,446
-0.04(-1.65%)
Oct 31, 2023
2.400
2.498
2.310
2.420
121,154
+0.02(+0.83%)
Oct 30, 2023
2.400
2.410
2.240
2.400
71,411
+0.05(+2.13%)
Oct 27, 2023
2.430
2.500
2.350
2.350
52,397
-0.10(-4.08%)
Oct 26, 2023
2.470
2.500
2.370
2.450
65,798
-0.06(-2.39%)
Oct 25, 2023
2.575
2.580
2.450
2.510
46,514
-0.03(-1.18%)
Oct 24, 2023
2.640
2.640
2.450
2.540
65,992
-0.07(-2.68%)
Oct 23, 2023
2.680
2.680
2.360
2.610
180,645
-0.02(-0.76%)
Oct 20, 2023
2.610
2.640
2.550
2.630
36,539
+0.00(+0.00%)
Oct 19, 2023
2.720
2.730
2.550
2.630
102,886
-0.02(-0.75%)
Oct 18, 2023
2.700
2.736
2.620
2.650
48,485
-0.08(-2.93%)
Oct 17, 2023
2.780
2.850
2.650
2.730
114,698
-0.03(-1.09%)
Oct 16, 2023
2.560
2.870
2.551
2.760
165,617
+0.17(+6.56%)
Oct 13, 2023
2.650
2.740
2.560
2.590
39,764
-0.10(-3.72%)
Oct 12, 2023
2.600
2.739
2.520
2.690
71,622
+0.07(+2.67%)
Oct 11, 2023
2.770
2.825
2.600
2.620
77,940
-0.16(-5.76%)
Oct 10, 2023
2.730
2.840
2.690
2.780
125,774
+0.01(+0.36%)
Oct 09, 2023
2.900
2.900
2.620
2.770
102,432
-0.13(-4.48%)
Oct 06, 2023
2.850
2.990
2.790
2.900
105,125
+0.05(+1.75%)
Oct 05, 2023
2.930
2.990
2.730
2.850
193,931
-0.06(-2.06%)
Oct 04, 2023
2.760
2.955
2.710
2.910
117,152
+0.13(+4.68%)
Oct 03, 2023
2.810
3.000
2.610
2.780
209,447
-0.08(-2.80%)
Oct 02, 2023
2.750
3.150
2.700
2.860
565,947
+0.22(+8.33%)
Sep 29, 2023
2.560
2.770
2.520
2.640
190,657
+0.10(+3.94%)
Sep 28, 2023
2.530
2.590
2.502
2.540
144,443
+0.00(+0.00%)
Sep 27, 2023
2.500
2.640
2.420
2.540
216,348
+0.06(+2.42%)
Sep 26, 2023
2.480
2.750
2.410
2.480
211,798
+0.03(+1.22%)
Sep 25, 2023
2.530
2.500
2.350
2.450
314,431
-0.06(-2.39%)
Sep 22, 2023
2.220
2.680
2.180
2.510
531,813
+0.32(+14.61%)
Sep 21, 2023
2.040
2.250
2.000
2.190
235,911
+0.14(+6.83%)
Sep 20, 2023
2.070
2.120
2.030
2.050
82,848
-0.05(-2.38%)
Sep 19, 2023
2.060
2.170
2.060
2.100
223,115
-0.02(-0.94%)
Sep 18, 2023
2.200
2.252
2.020
2.120
377,985
-0.09(-4.07%)
Sep 15, 2023
2.030
2.210
2.030
2.210
67,387
+0.18(+8.87%)
Sep 14, 2023
2.080
2.170
2.030
2.030
71,818
-0.04(-1.93%)
Sep 13, 2023
2.160
2.240
2.070
2.070
175,959
-0.13(-5.91%)
Sep 12, 2023
2.170
2.250
2.110
2.200
121,397
+0.03(+1.38%)
Sep 11, 2023
2.240
2.250
2.083
2.170
223,544
+0.04(+1.88%)
Sep 08, 2023
2.300
2.380
2.100
2.130
203,559
-0.17(-7.39%)
Sep 07, 2023
2.400
2.420
2.260
2.300
407,105
-0.15(-6.12%)
Sep 06, 2023
2.350
2.840
2.330
2.450
2,223,907
-0.03(-1.21%)
Sep 05, 2023
2.160
2.870
2.100
2.480
33,907,652
+0.66(+36.26%)
Sep 01, 2023
1.850
1.870
1.800
1.820
9,047
+0.05(+2.82%)
Aug 31, 2023
1.870
1.870
1.765
1.770
11,970
-0.03(-1.67%)
Aug 30, 2023
1.750
1.858
1.750
1.800
7,488
+0.04(+2.27%)
Aug 29, 2023
1.800
1.800
1.760
1.760
12,408
+0.00(+0.00%)
Aug 28, 2023
1.770
1.777
1.730
1.760
2,863
+0.02(+1.15%)
Aug 25, 2023
1.770
1.770
1.715
1.740
13,709
-0.05(-2.79%)
Aug 24, 2023
1.800
1.800
1.765
1.790
13,456
-0.00(-0.28%)
Aug 23, 2023
1.655
1.815
1.655
1.795
6,554
+0.14(+8.46%)
Aug 22, 2023
1.680
1.700
1.620
1.655
32,442
+0.01(+0.30%)
Aug 21, 2023
1.600
1.667
1.600
1.650
12,084
+0.04(+2.48%)
Aug 18, 2023
1.600
1.675
1.600
1.610
5,199
+0.01(+0.63%)
Aug 17, 2023
1.640
1.660
1.600
1.600
7,210
-0.04(-2.44%)
Aug 16, 2023
1.700
1.760
1.620
1.640
29,358
-0.07(-4.09%)
Aug 15, 2023
1.600
1.740
1.600
1.710
12,717
+0.08(+4.91%)
Aug 14, 2023
1.570
1.670
1.570
1.630
18,718
+0.03(+1.87%)
Aug 11, 2023
1.710
1.710
1.560
1.600
59,914
-0.13(-7.51%)
Aug 10, 2023
1.674
1.740
1.674
1.730
10,700
+0.00(+0.00%)
Aug 09, 2023
1.740
1.750
1.660
1.730
8,481
+0.01(+0.58%)
Aug 08, 2023
1.720
1.850
1.720
1.720
36,645
+0.00(+0.00%)
Aug 07, 2023
1.820
1.830
1.708
1.720
15,046
-0.10(-5.49%)
Aug 04, 2023
1.780
1.890
1.780
1.820
24,082
+0.05(+2.82%)
Aug 03, 2023
1.865
1.865
1.750
1.770
22,132
-0.10(-5.35%)
Aug 02, 2023
1.850
1.940
1.830
1.870
22,745
-0.11(-5.56%)
Aug 01, 2023
1.980
2.000
1.950
1.980
12,477
+0.03(+1.54%)
Jul 31, 2023
1.910
2.000
1.907
1.950
6,532
+0.05(+2.63%)
Jul 28, 2023
1.850
2.010
1.850
1.900
8,741
+0.01(+0.43%)
Jul 27, 2023
2.100
2.100
1.890
1.892
6,543
-0.11(-5.40%)
Jul 26, 2023
1.983
2.000
1.925
2.000
24,800
+0.02(+1.01%)
Jul 25, 2023
2.140
2.160
1.910
1.980
19,246
-0.16(-7.48%)
Jul 24, 2023
2.070
2.185
2.070
2.140
35,003
+0.07(+3.38%)
Jul 21, 2023
2.020
2.100
1.910
2.070
25,395
+0.09(+4.55%)
Jul 20, 2023
2.020
2.040
1.930
1.980
14,656
+0.03(+1.54%)
Jul 19, 2023
1.775
1.950
1.775
1.950
27,024
+0.17(+9.55%)
Jul 18, 2023
1.725
1.813
1.725
1.780
16,882
+0.06(+3.49%)
Jul 17, 2023
1.760
1.780
1.701
1.720
26,693
-0.12(-6.52%)
Jul 14, 2023
1.820
1.850
1.800
1.840
15,530
+0.04(+2.22%)
Jul 13, 2023
1.815
1.815
1.770
1.800
18,375
+0.00(+0.00%)
Jul 12, 2023
1.870
1.870
1.790
1.800
5,074
+0.01(+0.56%)
Jul 11, 2023
1.820
1.820
1.780
1.790
9,912
-0.00(-0.28%)
Jul 10, 2023
1.910
1.910
1.780
1.795
24,190
-0.16(-7.95%)
Jul 07, 2023
2.020
2.030
1.940
1.950
25,972
-0.03(-1.52%)
Jul 06, 2023
1.948
2.000
1.948
1.980
10,321
-0.01(-0.50%)
Jul 05, 2023
2.000
2.029
1.950
1.990
16,613
-0.05(-2.45%)
Jul 03, 2023
1.960
2.050
1.950
2.040
14,924
+0.09(+4.62%)
Jun 30, 2023
1.890
1.950
1.860
1.950
25,016
+0.10(+5.41%)
Jun 29, 2023
1.900
1.950
1.840
1.850
51,567
+0.00(+0.00%)
Jun 28, 2023
1.910
1.920
1.850
1.850
4,420
+0.01(+0.54%)
Jun 27, 2023
1.850
2.060
1.800
1.840
61,917
-0.06(-3.16%)
Jun 26, 2023
1.900
1.984
1.880
1.900
8,974
+0.04(+2.15%)
Jun 23, 2023
1.930
2.070
1.830
1.860
19,720
-0.08(-4.12%)
Jun 22, 2023
1.990
1.991
1.915
1.940
11,490
-0.05(-2.51%)
Jun 21, 2023
2.000
2.190
1.980
1.990
45,997
-0.05(-2.45%)
Jun 20, 2023
2.070
2.090
2.040
2.040
34,196
-0.02(-0.97%)
Jun 16, 2023
2.050
2.150
2.050
2.060
53,887
+0.01(+0.49%)
Jun 15, 2023
2.030
2.170
2.030
2.050
66,257
-0.04(-1.91%)
Jun 14, 2023
1.880
2.200
1.860
2.090
119,560
+0.30(+16.76%)
Jun 13, 2023
1.740
1.800
1.740
1.790
36,862
+0.01(+0.56%)
Jun 12, 2023
1.780
1.850
1.740
1.780
42,981
-0.05(-3.00%)
Jun 09, 2023
1.760
1.840
1.760
1.835
14,060
+0.07(+4.26%)
Jun 08, 2023
1.840
1.840
1.760
1.760
22,476
-0.04(-2.33%)
Jun 07, 2023
1.790
1.850
1.790
1.802
25,996
+0.09(+5.12%)
Jun 06, 2023
1.750
1.830
1.700
1.714
30,592
-0.07(-3.70%)
Jun 05, 2023
1.740
1.820
1.720
1.780
60,874
+0.10(+5.95%)
Jun 02, 2023
1.650
1.680
1.620
1.680
11,993
+0.05(+3.07%)
Jun 01, 2023
1.630
1.650
1.550
1.630
46,324
+0.07(+4.49%)
May 31, 2023
1.510
1.640
1.500
1.560
34,571
+0.05(+3.59%)
May 30, 2023
1.510
1.525
1.480
1.506
54,428
-0.02(-1.58%)
May 26, 2023
1.500
1.530
1.500
1.530
14,707
+0.03(+2.00%)
May 25, 2023
1.536
1.536
1.500
1.500
21,812
-0.03(-1.96%)
May 24, 2023
1.550
1.550
1.520
1.530
4,400
-0.00(-0.01%)
May 23, 2023
1.480
1.533
1.460
1.530
25,170
+0.08(+5.52%)
May 22, 2023
1.620
1.630
1.430
1.450
86,564
-0.15(-9.38%)
May 19, 2023
1.520
1.650
1.510
1.600
37,436
+0.11(+7.38%)
May 18, 2023
1.470
1.490
1.422
1.490
13,826
+0.04(+2.76%)
May 17, 2023
1.390
1.470
1.360
1.450
28,891
+0.06(+4.47%)
May 16, 2023
1.380
1.410
1.360
1.388
37,576
+0.01(+0.58%)
May 15, 2023
1.370
1.400
1.360
1.380
52,410
-0.02(-1.43%)
May 12, 2023
1.450
1.450
1.380
1.400
43,247
-0.01(-0.71%)
May 11, 2023
1.400
1.470
1.350
1.410
85,470
+0.01(+0.71%)
May 10, 2023
1.380
1.440
1.360
1.400
34,111
-0.02(-1.41%)
May 09, 2023
1.465
1.465
1.330
1.420
281,416
-0.03(-2.07%)
May 08, 2023
1.420
1.480
1.420
1.450
17,522
-0.01(-0.68%)
May 05, 2023
1.460
1.490
1.420
1.460
33,316
-0.02(-1.35%)
May 04, 2023
1.480
1.490
1.440
1.480
41,950
-0.03(-1.99%)
May 03, 2023
1.510
1.575
1.461
1.510
28,764
-0.04(-2.58%)
May 02, 2023
1.560
1.600
1.490
1.550
44,109
-0.03(-1.90%)
May 01, 2023
1.550
1.650
1.550
1.580
64,953
+0.04(+2.60%)
Apr 28, 2023
1.530
1.550
1.470
1.540
12,154
+0.02(+0.98%)
Apr 27, 2023
1.490
1.530
1.467
1.525
23,249
+0.06(+4.38%)
Apr 26, 2023
1.500
1.515
1.440
1.461
37,500
-0.02(-1.28%)
Apr 25, 2023
1.500
1.500
1.430
1.480
23,087
+0.04(+2.78%)
Apr 24, 2023
1.560
1.560
1.420
1.440
61,787
-0.04(-2.70%)
Apr 21, 2023
1.500
1.510
1.450
1.480
71,557
-0.02(-1.13%)
Apr 20, 2023
1.516
1.516
1.470
1.497
34,559
-0.05(-3.11%)
Apr 19, 2023
1.560
1.580
1.500
1.545
39,092
-0.04(-2.22%)
Apr 18, 2023
1.560
1.587
1.520
1.580
25,751
+0.00(+0.00%)
Apr 17, 2023
1.400
1.580
1.400
1.580
62,586
+0.18(+12.86%)
Apr 14, 2023
1.380
1.420
1.380
1.400
32,489
+0.02(+1.45%)
Apr 13, 2023
1.410
1.410
1.370
1.380
33,818
-0.01(-0.72%)
Apr 12, 2023
1.380
1.410
1.380
1.390
8,919
+0.01(+0.72%)
Apr 11, 2023
1.340
1.380
1.300
1.380
17,318
+0.01(+0.73%)
Apr 10, 2023
1.350
1.375
1.307
1.370
24,861
-0.02(-1.44%)
Apr 06, 2023
1.350
1.390
1.310
1.390
17,681
+0.04(+2.96%)
Apr 05, 2023
1.410
1.410
1.350
1.350
15,002
-0.06(-4.26%)
Apr 04, 2023
1.460
1.460
1.380
1.410
21,902
-0.05(-3.42%)
Apr 03, 2023
1.460
1.500
1.430
1.460
32,099
+0.03(+2.10%)
Mar 31, 2023
1.420
1.470
1.410
1.430
37,184
+0.05(+3.63%)
Mar 30, 2023
1.370
1.393
1.350
1.380
22,305
-0.01(-0.73%)
Mar 29, 2023
1.420
1.430
1.362
1.390
39,969
-0.03(-2.11%)
Mar 28, 2023
1.510
1.510
1.410
1.420
29,024
-0.08(-5.33%)
Mar 27, 2023
1.500
1.503
1.470
1.500
28,853
-0.01(-0.66%)
Mar 24, 2023
1.530
1.540
1.480
1.510
16,407
-0.03(-1.95%)
Mar 23, 2023
1.500
1.540
1.500
1.540
9,639
+0.04(+2.33%)
Mar 22, 2023
1.560
1.570
1.480
1.505
28,439
-0.03(-1.63%)
Mar 21, 2023
1.510
1.610
1.500
1.530
41,498
+0.02(+1.32%)
Mar 20, 2023
1.530
1.560
1.500
1.510
26,445
-0.01(-0.66%)
Mar 17, 2023
1.587
1.600
1.500
1.520
44,933
-0.05(-3.18%)
Mar 16, 2023
1.520
1.600
1.510
1.570
37,669
+0.05(+3.29%)
Mar 15, 2023
1.550
1.590
1.510
1.520
32,392
-0.06(-3.80%)
Mar 14, 2023
1.610
1.650
1.550
1.580
29,065
+0.02(+1.28%)
Mar 13, 2023
1.570
1.640
1.550
1.560
63,074
-0.05(-3.11%)
Mar 10, 2023
1.670
1.720
1.560
1.610
46,505
-0.09(-5.29%)
Mar 09, 2023
1.880
1.880
1.680
1.700
87,909
-0.20(-10.53%)
Mar 08, 2023
1.940
1.945
1.850
1.900
16,414
-0.06(-3.06%)
Mar 07, 2023
1.910
1.988
1.900
1.960
36,923
+0.06(+3.16%)
Mar 06, 2023
1.880
1.940
1.850
1.900
37,045
+0.02(+1.06%)
Mar 03, 2023
1.920
1.990
1.830
1.880
134,184
+0.00(+0.00%)
Mar 02, 2023
1.650
1.970
1.645
1.880
146,221
+0.23(+13.94%)
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.