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
Galectin Therapeutic
(NQ:
GALT
)
2.790
-0.030 (-1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Apr 30, 2020
2.800
3.550
2.470
2.480
2,145,455
-0.25(-9.16%)
Apr 29, 2020
2.100
2.800
2.060
2.730
792,633
+0.72(+35.82%)
Apr 28, 2020
2.000
2.070
1.950
2.010
198,518
+0.04(+2.03%)
Apr 27, 2020
1.930
2.020
1.910
1.970
250,957
+0.09(+4.79%)
Apr 24, 2020
1.800
1.920
1.760
1.880
253,600
+0.09(+5.03%)
Apr 23, 2020
1.830
1.920
1.780
1.790
131,763
-0.04(-2.19%)
Apr 22, 2020
1.720
1.920
1.720
1.830
130,521
+0.09(+5.17%)
Apr 21, 2020
1.740
1.810
1.700
1.740
353,611
-0.04(-2.25%)
Apr 20, 2020
1.750
1.970
1.750
1.780
264,121
-0.01(-0.84%)
Apr 17, 2020
1.760
1.840
1.720
1.795
187,800
+0.07(+4.36%)
Apr 16, 2020
1.780
1.835
1.655
1.720
257,012
-0.03(-1.71%)
Apr 15, 2020
1.850
1.900
1.700
1.750
204,013
-0.10(-5.41%)
Apr 14, 2020
1.890
1.960
1.850
1.850
311,257
-0.05(-2.63%)
Apr 13, 2020
1.810
1.920
1.770
1.900
141,431
+0.06(+3.54%)
Apr 09, 2020
1.750
1.870
1.750
1.835
265,400
+0.08(+4.86%)
Apr 08, 2020
1.740
1.845
1.730
1.750
244,841
+0.03(+1.74%)
Apr 07, 2020
1.870
1.890
1.650
1.720
181,455
-0.11(-6.01%)
Apr 06, 2020
1.810
1.900
1.720
1.830
216,061
+0.11(+6.40%)
Apr 03, 2020
1.650
1.770
1.650
1.720
139,600
+0.06(+3.61%)
Apr 02, 2020
1.760
1.990
1.650
1.660
266,377
-0.13(-7.26%)
Apr 01, 2020
1.870
1.920
1.750
1.790
206,787
-0.17(-8.67%)
Mar 31, 2020
2.020
2.080
1.900
1.960
132,035
-0.02(-1.01%)
Mar 30, 2020
1.920
1.990
1.830
1.980
182,540
+0.06(+3.13%)
Mar 27, 2020
2.020
2.055
1.910
1.920
164,600
-0.19(-9.00%)
Mar 26, 2020
1.930
2.120
1.930
2.110
240,011
+0.20(+10.47%)
Mar 25, 2020
1.900
2.095
1.860
1.910
244,278
+0.01(+0.53%)
Mar 24, 2020
1.800
1.950
1.720
1.900
245,877
+0.18(+10.47%)
Mar 23, 2020
1.800
1.950
1.668
1.720
203,449
-0.04(-2.27%)
Mar 20, 2020
1.670
1.889
1.617
1.760
339,900
+0.11(+6.67%)
Mar 19, 2020
1.510
1.660
1.500
1.650
315,663
+0.14(+9.27%)
Mar 18, 2020
1.640
1.700
1.500
1.510
331,349
-0.23(-13.22%)
Mar 17, 2020
1.700
1.740
1.500
1.740
422,924
+0.08(+4.82%)
Mar 16, 2020
1.920
1.920
1.650
1.660
269,784
-0.35(-17.41%)
Mar 13, 2020
1.850
2.010
1.775
2.010
245,600
+0.26(+15.19%)
Mar 12, 2020
1.950
1.950
1.600
1.745
445,514
-0.24(-12.31%)
Mar 11, 2020
2.170
2.200
1.960
1.990
200,318
-0.20(-9.13%)
Mar 10, 2020
2.210
2.240
2.010
2.190
213,954
+0.13(+6.31%)
Mar 09, 2020
2.170
2.270
2.030
2.060
346,258
-0.27(-11.59%)
Mar 06, 2020
2.170
2.420
2.170
2.330
233,400
+0.09(+4.02%)
Mar 05, 2020
2.420
2.480
2.210
2.240
143,956
-0.22(-8.94%)
Mar 04, 2020
2.310
2.480
2.200
2.460
229,050
+0.25(+11.31%)
Mar 03, 2020
2.230
2.340
2.140
2.210
192,064
+0.01(+0.45%)
Mar 02, 2020
2.120
2.204
2.080
2.200
238,085
+0.08(+3.77%)
Feb 28, 2020
2.100
2.140
1.950
2.120
514,200
-0.06(-2.75%)
Feb 27, 2020
2.140
2.290
2.010
2.180
462,822
+0.02(+0.93%)
Feb 26, 2020
2.390
2.418
2.020
2.160
336,490
-0.22(-9.24%)
Feb 25, 2020
2.560
2.602
2.360
2.380
263,100
-0.14(-5.56%)
Feb 24, 2020
2.530
2.570
2.500
2.520
179,650
-0.04(-1.56%)
Feb 21, 2020
2.720
2.720
2.550
2.560
135,600
-0.13(-4.83%)
Feb 20, 2020
2.510
2.720
2.510
2.690
230,732
+0.16(+6.32%)
Feb 19, 2020
2.600
2.600
2.520
2.530
127,271
-0.02(-0.78%)
Feb 18, 2020
2.540
2.620
2.540
2.550
88,754
-0.01(-0.39%)
Feb 14, 2020
2.600
2.640
2.520
2.560
132,500
-0.02(-0.78%)
Feb 13, 2020
2.710
2.740
2.500
2.580
216,491
-0.14(-5.15%)
Feb 12, 2020
2.830
2.890
2.720
2.720
196,927
-0.12(-4.23%)
Feb 11, 2020
2.600
2.900
2.570
2.840
465,574
+0.30(+11.81%)
Feb 10, 2020
2.550
2.570
2.500
2.540
181,485
+0.01(+0.40%)
Feb 07, 2020
2.580
2.600
2.520
2.530
130,400
-0.07(-2.69%)
Feb 06, 2020
2.640
2.650
2.560
2.600
106,372
-0.01(-0.38%)
Feb 05, 2020
2.630
2.650
2.590
2.610
118,489
+0.00(+0.00%)
Feb 04, 2020
2.580
2.630
2.520
2.610
183,670
+0.07(+2.76%)
Feb 03, 2020
2.660
2.660
2.520
2.540
187,860
-0.09(-3.42%)
Jan 31, 2020
2.660
2.690
2.564
2.630
250,200
-0.01(-0.38%)
Jan 30, 2020
2.650
2.690
2.585
2.640
241,966
-0.06(-2.22%)
Jan 29, 2020
2.800
2.830
2.700
2.700
134,902
-0.08(-2.88%)
Jan 28, 2020
2.760
2.790
2.710
2.780
185,102
+0.02(+0.72%)
Jan 27, 2020
2.810
2.840
2.755
2.760
124,233
-0.08(-2.82%)
Jan 24, 2020
2.860
2.895
2.810
2.840
144,500
-0.04(-1.39%)
Jan 23, 2020
2.900
2.930
2.820
2.880
183,122
+0.00(+0.00%)
Jan 22, 2020
2.880
2.940
2.830
2.880
173,632
-0.02(-0.69%)
Jan 21, 2020
3.000
3.000
2.860
2.900
205,974
-0.10(-3.33%)
Jan 17, 2020
2.980
3.050
2.960
3.000
226,300
+0.05(+1.69%)
Jan 16, 2020
2.980
2.980
2.920
2.950
120,602
+0.02(+0.68%)
Jan 15, 2020
2.900
3.036
2.890
2.930
143,224
+0.04(+1.38%)
Jan 14, 2020
2.910
2.960
2.880
2.890
122,402
-0.05(-1.70%)
Jan 13, 2020
2.940
3.070
2.920
2.940
336,005
+0.04(+1.38%)
Jan 10, 2020
2.860
2.950
2.860
2.900
187,500
+0.04(+1.40%)
Jan 09, 2020
2.960
2.960
2.830
2.860
176,580
-0.05(-1.72%)
Jan 08, 2020
2.780
2.950
2.780
2.910
205,409
+0.11(+3.93%)
Jan 07, 2020
2.850
2.850
2.770
2.800
222,908
-0.05(-1.75%)
Jan 06, 2020
2.870
2.900
2.800
2.850
153,294
-0.04(-1.38%)
Jan 03, 2020
2.800
2.940
2.780
2.890
259,500
+0.04(+1.40%)
Jan 02, 2020
2.880
2.890
2.780
2.850
160,731
-0.01(-0.35%)
Dec 31, 2019
2.760
2.920
2.760
2.860
247,200
+0.06(+2.14%)
Dec 30, 2019
2.870
2.919
2.760
2.800
277,969
-0.08(-2.78%)
Dec 27, 2019
3.010
3.030
2.860
2.880
410,400
-0.19(-6.19%)
Dec 26, 2019
3.030
3.090
2.980
3.070
196,205
+0.02(+0.66%)
Dec 24, 2019
3.060
3.081
3.000
3.050
117,100
-0.05(-1.61%)
Dec 23, 2019
2.930
3.130
2.905
3.100
634,320
+0.22(+7.64%)
Dec 20, 2019
2.790
2.950
2.720
2.880
557,700
+0.09(+3.23%)
Dec 19, 2019
2.810
2.840
2.740
2.790
156,391
-0.03(-1.06%)
Dec 18, 2019
2.880
2.900
2.810
2.820
184,936
-0.07(-2.42%)
Dec 17, 2019
2.950
2.950
2.860
2.890
243,691
-0.06(-2.03%)
Dec 16, 2019
2.900
2.970
2.860
2.950
192,021
+0.07(+2.43%)
Dec 13, 2019
2.960
3.050
2.860
2.880
262,000
-0.09(-3.03%)
Dec 12, 2019
2.860
2.990
2.810
2.970
218,930
+0.10(+3.30%)
Dec 11, 2019
2.780
2.920
2.760
2.875
245,327
+0.08(+3.05%)
Dec 10, 2019
2.890
2.900
2.740
2.790
326,086
-0.11(-3.79%)
Dec 09, 2019
2.960
3.037
2.870
2.900
249,404
-0.09(-3.01%)
Dec 06, 2019
2.960
3.040
2.822
2.990
408,700
+0.00(+0.00%)
Dec 05, 2019
3.010
3.110
2.970
2.990
460,601
-0.04(-1.32%)
Dec 04, 2019
3.210
3.210
2.950
3.030
558,180
-0.17(-5.31%)
Dec 03, 2019
3.090
3.260
3.050
3.200
178,114
+0.11(+3.56%)
Dec 02, 2019
3.210
3.240
3.080
3.090
288,443
-0.14(-4.33%)
Nov 29, 2019
3.210
3.250
3.180
3.230
173,400
-0.04(-1.22%)
Nov 27, 2019
3.080
3.300
3.080
3.270
301,300
+0.21(+6.86%)
Nov 26, 2019
3.050
3.100
3.010
3.060
229,164
+0.03(+0.99%)
Nov 25, 2019
3.090
3.150
3.000
3.030
279,296
-0.07(-2.26%)
Nov 22, 2019
3.020
3.110
2.900
3.100
123,400
+0.07(+2.31%)
Nov 21, 2019
3.030
3.110
3.000
3.030
230,567
+0.00(+0.00%)
Nov 20, 2019
3.080
3.175
3.000
3.030
329,681
-0.07(-2.26%)
Nov 19, 2019
3.140
3.240
3.090
3.100
274,707
+0.01(+0.32%)
Nov 18, 2019
3.220
3.290
3.050
3.090
402,812
-0.14(-4.33%)
Nov 15, 2019
3.350
3.390
3.160
3.230
328,400
-0.14(-4.15%)
Nov 14, 2019
3.360
3.420
3.270
3.370
311,537
-0.02(-0.59%)
Nov 13, 2019
3.570
3.608
3.190
3.390
529,832
-0.20(-5.57%)
Nov 12, 2019
4.130
4.200
3.560
3.590
1,044,924
-0.73(-16.90%)
Nov 11, 2019
3.920
4.500
3.910
4.320
1,137,301
+0.35(+8.82%)
Nov 08, 2019
3.940
3.990
3.900
3.970
65,600
+0.03(+0.76%)
Nov 07, 2019
3.870
3.970
3.820
3.940
114,137
+0.08(+2.07%)
Nov 06, 2019
3.920
3.960
3.850
3.860
76,602
-0.06(-1.53%)
Nov 05, 2019
4.040
4.040
3.880
3.920
136,496
-0.06(-1.51%)
Nov 04, 2019
4.020
4.064
3.960
3.980
124,695
-0.02(-0.50%)
Nov 01, 2019
4.050
4.090
3.960
4.000
87,700
+0.02(+0.50%)
Oct 31, 2019
3.960
4.090
3.840
3.980
150,848
+0.02(+0.51%)
Oct 30, 2019
4.130
4.130
3.950
3.960
148,548
-0.16(-3.88%)
Oct 29, 2019
4.060
4.170
3.970
4.120
113,385
+0.06(+1.48%)
Oct 28, 2019
3.950
4.130
3.950
4.060
111,871
+0.10(+2.53%)
Oct 25, 2019
4.010
4.200
3.950
3.960
149,100
-0.07(-1.74%)
Oct 24, 2019
4.260
4.270
4.000
4.030
151,713
-0.24(-5.62%)
Oct 23, 2019
4.010
4.380
3.980
4.270
397,435
+0.27(+6.75%)
Oct 22, 2019
3.970
4.010
3.900
4.000
93,142
+0.05(+1.27%)
Oct 21, 2019
3.850
3.980
3.840
3.950
141,840
+0.13(+3.40%)
Oct 18, 2019
3.970
3.982
3.800
3.820
178,000
-0.18(-4.50%)
Oct 17, 2019
3.920
4.000
3.839
4.000
110,048
+0.14(+3.63%)
Oct 16, 2019
3.860
3.970
3.800
3.860
144,515
-0.05(-1.28%)
Oct 15, 2019
3.900
4.040
3.850
3.910
234,260
+0.04(+1.03%)
Oct 14, 2019
4.030
4.040
3.810
3.870
253,246
-0.21(-5.15%)
Oct 11, 2019
3.920
4.133
3.910
4.080
325,000
+0.20(+5.15%)
Oct 10, 2019
3.870
3.910
3.700
3.880
285,490
-0.02(-0.51%)
Oct 09, 2019
4.160
4.310
3.880
3.900
570,744
-0.21(-5.11%)
Oct 08, 2019
4.210
4.250
3.940
4.110
286,012
-0.04(-0.96%)
Oct 07, 2019
3.810
4.230
3.795
4.150
635,888
+0.30(+7.79%)
Oct 04, 2019
3.830
3.890
3.750
3.850
109,400
+0.04(+1.05%)
Oct 03, 2019
3.800
3.850
3.740
3.810
144,237
-0.02(-0.52%)
Oct 02, 2019
3.650
3.900
3.610
3.830
385,837
+0.16(+4.36%)
Oct 01, 2019
3.680
3.744
3.610
3.670
148,093
+0.00(+0.00%)
Sep 30, 2019
3.610
3.684
3.600
3.670
173,265
+0.04(+1.10%)
Sep 27, 2019
3.650
3.700
3.590
3.630
122,900
+0.01(+0.28%)
Sep 26, 2019
3.700
3.722
3.560
3.620
138,987
-0.11(-2.95%)
Sep 25, 2019
3.460
3.740
3.460
3.730
246,639
+0.26(+7.49%)
Sep 24, 2019
3.610
3.650
3.450
3.470
249,227
-0.14(-3.88%)
Sep 23, 2019
3.680
3.890
3.540
3.610
247,184
-0.12(-3.22%)
Sep 20, 2019
3.680
3.890
3.680
3.730
862,300
+0.04(+1.08%)
Sep 19, 2019
3.930
3.968
3.670
3.690
305,135
-0.19(-4.90%)
Sep 18, 2019
3.590
3.940
3.570
3.880
447,169
+0.32(+8.99%)
Sep 17, 2019
3.590
3.730
3.530
3.560
251,116
+0.09(+2.59%)
Sep 16, 2019
3.610
3.710
3.460
3.470
305,092
-0.14(-3.88%)
Sep 13, 2019
3.540
3.660
3.530
3.610
128,100
+0.07(+1.98%)
Sep 12, 2019
3.780
3.780
3.490
3.540
365,441
-0.25(-6.60%)
Sep 11, 2019
3.610
3.870
3.580
3.790
246,737
+0.20(+5.57%)
Sep 10, 2019
3.760
3.760
3.570
3.590
349,444
-0.17(-4.52%)
Sep 09, 2019
3.790
3.910
3.700
3.760
285,395
-0.01(-0.27%)
Sep 06, 2019
3.380
3.800
3.350
3.770
291,300
+0.37(+10.88%)
Sep 05, 2019
3.290
3.420
3.240
3.400
165,224
+0.14(+4.29%)
Sep 04, 2019
3.280
3.320
3.200
3.260
112,656
+0.04(+1.40%)
Sep 03, 2019
3.260
3.380
3.190
3.215
119,717
-0.12(-3.45%)
Aug 30, 2019
3.350
3.440
3.230
3.330
148,400
+0.03(+0.91%)
Aug 29, 2019
3.240
3.330
3.180
3.300
219,906
+0.14(+4.43%)
Aug 28, 2019
3.020
3.250
2.960
3.160
309,327
+0.16(+5.33%)
Aug 27, 2019
3.180
3.280
2.970
3.000
379,111
-0.18(-5.66%)
Aug 26, 2019
3.030
3.365
3.030
3.180
339,237
+0.16(+5.30%)
Aug 23, 2019
3.160
3.165
2.940
3.020
596,200
-0.17(-5.33%)
Aug 22, 2019
3.360
3.430
3.165
3.190
341,576
-0.19(-5.62%)
Aug 21, 2019
3.420
3.470
3.320
3.380
492,573
-0.01(-0.29%)
Aug 20, 2019
3.420
3.420
3.350
3.390
147,235
-0.01(-0.29%)
Aug 19, 2019
3.490
3.490
3.350
3.400
205,119
+0.00(+0.00%)
Aug 16, 2019
3.360
3.482
3.280
3.400
146,000
+0.07(+2.10%)
Aug 15, 2019
3.340
3.390
3.160
3.330
445,686
-0.02(-0.60%)
Aug 14, 2019
3.570
3.600
3.330
3.350
334,449
-0.10(-2.90%)
Aug 13, 2019
3.610
3.700
3.440
3.450
341,450
-0.16(-4.43%)
Aug 12, 2019
3.280
3.650
3.210
3.610
358,708
+0.26(+7.76%)
Aug 09, 2019
3.810
3.810
3.350
3.350
231,700
-0.17(-4.83%)
Aug 08, 2019
3.330
3.545
3.260
3.520
280,067
+0.21(+6.34%)
Aug 07, 2019
3.250
3.325
3.160
3.310
315,473
+0.06(+1.85%)
Aug 06, 2019
3.350
3.470
3.210
3.250
255,547
-0.08(-2.40%)
Aug 05, 2019
3.420
3.580
3.310
3.330
331,414
-0.03(-0.89%)
Aug 02, 2019
3.600
3.742
3.280
3.360
418,600
-0.24(-6.67%)
Aug 01, 2019
3.700
3.790
3.560
3.600
242,286
-0.10(-2.70%)
Jul 31, 2019
3.780
3.900
3.700
3.700
236,369
-0.11(-2.89%)
Jul 30, 2019
3.760
3.820
3.750
3.810
105,557
+0.02(+0.53%)
Jul 29, 2019
3.800
3.820
3.730
3.790
112,262
-0.01(-0.26%)
Jul 26, 2019
3.710
3.840
3.660
3.800
226,800
+0.09(+2.43%)
Jul 25, 2019
3.910
3.910
3.680
3.710
250,071
-0.19(-4.87%)
Jul 24, 2019
3.930
3.990
3.845
3.900
215,802
-0.05(-1.27%)
Jul 23, 2019
3.980
4.000
3.910
3.950
215,766
+0.00(+0.00%)
Jul 22, 2019
4.000
4.030
3.900
3.950
219,452
-0.05(-1.25%)
Jul 19, 2019
3.910
4.000
3.890
4.000
206,700
+0.09(+2.30%)
Jul 18, 2019
3.940
3.970
3.860
3.910
211,366
+0.01(+0.26%)
Jul 17, 2019
3.880
3.980
3.840
3.900
623,843
-0.01(-0.26%)
Jul 16, 2019
3.950
4.040
3.860
3.910
218,765
-0.06(-1.51%)
Jul 15, 2019
3.930
3.980
3.840
3.970
184,971
+0.05(+1.28%)
Jul 12, 2019
4.020
4.035
3.920
3.920
219,100
-0.07(-1.75%)
Jul 11, 2019
4.010
4.070
3.970
3.990
233,584
-0.02(-0.50%)
Jul 10, 2019
3.980
4.080
3.950
4.010
239,551
+0.02(+0.50%)
Jul 09, 2019
4.040
4.040
3.925
3.990
219,399
-0.06(-1.48%)
Jul 08, 2019
3.940
4.060
3.890
4.050
216,736
+0.09(+2.27%)
Jul 05, 2019
3.920
4.030
3.840
3.960
117,300
-0.01(-0.25%)
Jul 03, 2019
3.910
4.020
3.910
3.970
184,500
+0.06(+1.53%)
Jul 02, 2019
3.970
4.050
3.820
3.910
243,128
-0.10(-2.49%)
Jul 01, 2019
4.140
4.200
3.970
4.010
286,393
-0.14(-3.37%)
Jun 28, 2019
4.130
4.215
3.980
4.150
3,900,300
+0.13(+3.23%)
Jun 27, 2019
3.880
4.030
3.810
4.020
249,783
+0.14(+3.61%)
Jun 26, 2019
3.920
3.980
3.820
3.880
143,742
-0.04(-1.02%)
Jun 25, 2019
4.100
4.170
3.900
3.920
222,345
-0.19(-4.62%)
Jun 24, 2019
4.030
4.160
4.010
4.110
258,392
+0.04(+0.98%)
Jun 21, 2019
4.080
4.210
3.930
4.070
267,400
-0.02(-0.49%)
Jun 20, 2019
4.090
4.100
3.920
4.090
198,326
+0.10(+2.51%)
Jun 19, 2019
3.860
4.040
3.760
3.990
305,415
+0.13(+3.37%)
Jun 18, 2019
3.890
3.992
3.750
3.860
179,130
+0.12(+3.21%)
Jun 17, 2019
3.700
3.880
3.660
3.740
211,677
+0.05(+1.36%)
Jun 14, 2019
3.640
3.740
3.605
3.690
240,800
+0.04(+1.10%)
Jun 13, 2019
3.650
3.720
3.550
3.650
271,525
+0.01(+0.27%)
Jun 12, 2019
3.610
3.659
3.560
3.640
244,217
+0.03(+0.83%)
Jun 11, 2019
3.750
3.919
3.556
3.610
243,432
-0.14(-3.73%)
Jun 10, 2019
3.970
4.100
3.580
3.750
611,519
-0.23(-5.78%)
Jun 07, 2019
3.880
4.150
3.850
3.980
409,200
+0.10(+2.58%)
Jun 06, 2019
3.930
3.990
3.860
3.880
207,745
-0.06(-1.52%)
Jun 05, 2019
4.040
4.070
3.840
3.940
226,300
-0.11(-2.72%)
Jun 04, 2019
4.100
4.100
3.950
4.050
362,872
+0.14(+3.58%)
Jun 03, 2019
4.040
4.050
3.810
3.910
448,105
-0.12(-2.98%)
May 31, 2019
4.000
4.050
3.920
4.030
174,500
-0.01(-0.25%)
May 30, 2019
4.070
4.202
3.810
4.040
668,758
-0.01(-0.25%)
May 29, 2019
4.090
4.090
3.930
4.050
208,375
-0.06(-1.46%)
May 28, 2019
4.030
4.250
3.940
4.110
317,094
+0.08(+1.99%)
May 24, 2019
4.080
4.250
3.900
4.030
545,800
+0.02(+0.50%)
May 23, 2019
4.250
4.350
3.990
4.010
1,097,298
-0.24(-5.65%)
May 22, 2019
4.520
4.564
4.250
4.250
291,999
-0.27(-5.97%)
May 21, 2019
4.660
4.830
4.460
4.520
335,653
-0.15(-3.21%)
May 20, 2019
4.560
4.700
4.450
4.670
379,831
+0.12(+2.64%)
May 17, 2019
4.670
4.735
4.500
4.550
181,000
-0.11(-2.36%)
May 16, 2019
4.820
4.970
4.650
4.660
232,527
-0.19(-3.92%)
May 15, 2019
4.700
4.930
4.650
4.850
426,598
+0.12(+2.54%)
May 14, 2019
4.640
4.900
4.520
4.730
327,837
+0.08(+1.72%)
May 13, 2019
4.470
4.650
4.320
4.650
234,562
+0.13(+2.88%)
May 10, 2019
4.430
4.570
4.310
4.520
227,900
+0.04(+0.89%)
May 09, 2019
4.590
4.630
4.450
4.480
164,998
-0.13(-2.82%)
May 08, 2019
4.510
4.645
4.450
4.610
228,411
+0.10(+2.22%)
May 07, 2019
4.630
4.680
4.450
4.510
171,872
-0.14(-3.01%)
May 06, 2019
4.530
4.700
4.400
4.650
229,798
+0.05(+1.09%)
May 03, 2019
4.440
4.660
4.400
4.600
350,800
+0.15(+3.37%)
May 02, 2019
4.330
4.470
4.180
4.450
305,327
+0.10(+2.30%)
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.