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
Valeritas Holdings Inc
(NQ:
VLRX
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.3100
0.3100
0.2900
0.3000
1,129,934
+0.00(+0.00%)
Apr 29, 2019
0.3100
0.3100
0.3000
0.3000
2,641,688
+0.00(+0.00%)
Apr 26, 2019
0.3300
0.3500
0.2950
0.3000
6,932,600
+0.00(+0.60%)
Apr 25, 2019
0.3000
0.3000
0.2900
0.2982
379,082
+0.00(+1.39%)
Apr 24, 2019
0.2970
0.3020
0.2899
0.2941
1,002,624
-0.00(-0.98%)
Apr 23, 2019
0.2900
0.2970
0.2860
0.2970
726,483
+0.01(+3.45%)
Apr 22, 2019
0.3020
0.3020
0.2820
0.2871
677,167
-0.01(-4.93%)
Apr 18, 2019
0.3000
0.3065
0.2980
0.3020
535,200
+0.00(+0.67%)
Apr 17, 2019
0.3100
0.3100
0.3000
0.3000
765,252
-0.01(-3.78%)
Apr 16, 2019
0.3140
0.3155
0.3050
0.3118
351,383
-0.00(-0.70%)
Apr 15, 2019
0.3289
0.3289
0.3010
0.3140
758,751
-0.01(-3.38%)
Apr 12, 2019
0.3200
0.3300
0.3100
0.3250
671,700
+0.01(+1.85%)
Apr 11, 2019
0.3177
0.3300
0.3150
0.3191
774,629
+0.01(+2.94%)
Apr 10, 2019
0.3200
0.3200
0.3100
0.3100
995,097
-0.01(-3.73%)
Apr 09, 2019
0.3400
0.3400
0.3107
0.3220
882,672
-0.00(-0.62%)
Apr 08, 2019
0.3260
0.3290
0.3101
0.3240
1,766,391
+0.03(+9.53%)
Apr 05, 2019
0.2900
0.2970
0.2810
0.2958
921,100
+0.00(+0.27%)
Apr 04, 2019
0.3000
0.3099
0.2900
0.2950
1,187,792
-0.01(-1.67%)
Apr 03, 2019
0.3200
0.3300
0.3000
0.3000
1,428,082
-0.03(-8.70%)
Apr 02, 2019
0.3255
0.3300
0.3196
0.3286
948,250
-0.01(-2.20%)
Apr 01, 2019
0.3260
0.3375
0.3250
0.3360
666,523
+0.01(+3.07%)
Mar 29, 2019
0.3330
0.3400
0.3260
0.3260
920,200
-0.01(-3.41%)
Mar 28, 2019
0.3386
0.3500
0.3200
0.3375
1,330,463
+0.01(+1.75%)
Mar 27, 2019
0.3383
0.3434
0.3200
0.3317
855,072
-0.01(-2.44%)
Mar 26, 2019
0.3500
0.3500
0.3200
0.3400
749,520
+0.01(+2.97%)
Mar 25, 2019
0.3400
0.3500
0.3100
0.3302
1,232,108
-0.02(-4.59%)
Mar 22, 2019
0.3600
0.3625
0.3400
0.3461
2,017,100
-0.02(-4.92%)
Mar 21, 2019
0.3769
0.3780
0.3600
0.3640
1,020,031
-0.02(-4.21%)
Mar 20, 2019
0.3800
0.3800
0.3700
0.3800
696,773
+0.00(+0.00%)
Mar 19, 2019
0.3900
0.3900
0.3700
0.3800
1,023,223
+0.00(+0.00%)
Mar 18, 2019
0.3800
0.3900
0.3600
0.3800
1,690,612
-0.01(-1.68%)
Mar 15, 2019
0.3900
0.3999
0.3700
0.3865
2,319,300
-0.01(-3.38%)
Mar 14, 2019
0.4000
0.4150
0.3850
0.4000
2,073,985
-0.01(-2.44%)
Mar 13, 2019
0.4057
0.4100
0.3965
0.4100
1,297,522
+0.01(+2.50%)
Mar 12, 2019
0.4200
0.4200
0.4000
0.4000
1,182,931
+0.00(+0.00%)
Mar 11, 2019
0.4300
0.4400
0.3960
0.4000
2,275,379
-0.03(-6.08%)
Mar 08, 2019
0.4299
0.4299
0.3965
0.4259
1,728,300
-0.00(-1.09%)
Mar 07, 2019
0.4500
0.4697
0.4200
0.4306
1,302,648
-0.01(-2.11%)
Mar 06, 2019
0.4700
0.4800
0.4050
0.4399
4,644,919
-0.11(-20.02%)
Mar 05, 2019
0.5200
0.5700
0.5000
0.5500
5,493,838
+0.04(+8.48%)
Mar 04, 2019
0.4800
0.5400
0.4740
0.5070
5,016,375
+0.03(+5.63%)
Mar 01, 2019
0.4800
0.4800
0.4700
0.4800
1,871,200
+0.01(+2.13%)
Feb 28, 2019
0.4800
0.4800
0.4500
0.4700
2,668,139
-0.01(-1.88%)
Feb 27, 2019
0.4628
0.4815
0.4600
0.4790
2,572,823
+0.02(+4.13%)
Feb 26, 2019
0.4800
0.4800
0.4500
0.4600
1,548,718
-0.01(-2.13%)
Feb 25, 2019
0.4600
0.4800
0.4500
0.4700
3,582,596
+0.03(+6.82%)
Feb 22, 2019
0.4700
0.4800
0.4300
0.4400
3,058,100
-0.01(-2.22%)
Feb 21, 2019
0.4200
0.4700
0.4200
0.4500
9,764,700
+0.05(+13.92%)
Feb 20, 2019
0.4000
0.4040
0.3940
0.3950
639,661
-0.01(-1.37%)
Feb 19, 2019
0.3920
0.4040
0.3920
0.4005
787,574
+0.01(+2.69%)
Feb 15, 2019
0.3900
0.4000
0.3800
0.3900
749,900
+0.00(+0.00%)
Feb 14, 2019
0.4041
0.4041
0.3900
0.3900
555,739
-0.01(-2.77%)
Feb 13, 2019
0.4049
0.4090
0.3950
0.4011
504,098
+0.00(+0.27%)
Feb 12, 2019
0.3979
0.4049
0.3901
0.4000
459,180
+0.01(+2.56%)
Feb 11, 2019
0.3900
0.4000
0.3800
0.3900
653,173
+0.02(+4.00%)
Feb 08, 2019
0.3900
0.3950
0.3710
0.3750
671,500
-0.01(-1.70%)
Feb 07, 2019
0.3886
0.3920
0.3800
0.3815
403,804
-0.00(-0.91%)
Feb 06, 2019
0.4000
0.4089
0.3800
0.3850
659,238
-0.01(-2.97%)
Feb 05, 2019
0.4060
0.4100
0.3890
0.3968
785,071
-0.01(-2.05%)
Feb 04, 2019
0.4200
0.4200
0.4001
0.4051
904,059
-0.00(-1.20%)
Feb 01, 2019
0.4100
0.4200
0.4050
0.4100
774,500
+0.00(+0.00%)
Jan 31, 2019
0.4000
0.4100
0.4000
0.4100
801,475
+0.01(+3.14%)
Jan 30, 2019
0.4000
0.4050
0.3904
0.3975
572,651
+0.01(+1.90%)
Jan 29, 2019
0.4018
0.4043
0.3800
0.3901
453,097
+0.01(+1.32%)
Jan 28, 2019
0.3960
0.4100
0.3800
0.3850
851,586
-0.02(-3.75%)
Jan 25, 2019
0.3900
0.4000
0.3800
0.4000
306,000
+0.01(+2.56%)
Jan 24, 2019
0.4000
0.4100
0.3800
0.3900
695,187
-0.01(-3.03%)
Jan 23, 2019
0.4010
0.4200
0.3951
0.4022
515,601
-0.01(-1.69%)
Jan 22, 2019
0.4210
0.4240
0.4029
0.4091
851,822
+0.00(+0.52%)
Jan 18, 2019
0.4100
0.4200
0.3950
0.4070
743,600
-0.00(-0.17%)
Jan 17, 2019
0.4181
0.4200
0.3950
0.4077
761,609
-0.00(-0.56%)
Jan 16, 2019
0.4200
0.4300
0.4000
0.4100
1,141,343
-0.00(-0.97%)
Jan 15, 2019
0.4100
0.4329
0.4031
0.4140
1,522,486
+0.00(+0.36%)
Jan 14, 2019
0.4400
0.4480
0.4100
0.4125
2,928,941
+0.00(+0.61%)
Jan 11, 2019
0.4100
0.4200
0.4000
0.4100
790,600
+0.00(+0.00%)
Jan 10, 2019
0.4100
0.4200
0.4000
0.4100
794,119
-0.00(-1.09%)
Jan 09, 2019
0.4400
0.4400
0.4100
0.4145
1,324,173
-0.01(-1.31%)
Jan 08, 2019
0.4200
0.4400
0.4000
0.4200
2,052,732
+0.01(+2.51%)
Jan 07, 2019
0.3900
0.4190
0.3600
0.4097
4,497,019
+0.02(+5.05%)
Jan 04, 2019
0.3600
0.3900
0.3500
0.3900
1,666,000
+0.03(+8.64%)
Jan 03, 2019
0.3700
0.3750
0.3410
0.3590
3,539,554
+0.02(+5.59%)
Jan 02, 2019
0.3400
0.3423
0.3255
0.3400
2,530,279
+0.01(+4.29%)
Dec 31, 2018
0.3400
0.3500
0.3250
0.3260
786,500
-0.00(-1.21%)
Dec 28, 2018
0.3200
0.3400
0.3200
0.3300
876,200
+0.01(+2.96%)
Dec 27, 2018
0.3100
0.3499
0.3100
0.3205
918,490
+0.01(+1.75%)
Dec 26, 2018
0.3400
0.3400
0.3000
0.3150
874,943
-0.01(-1.56%)
Dec 24, 2018
0.3300
0.3400
0.3100
0.3200
634,000
-0.03(-8.57%)
Dec 21, 2018
0.3200
0.3500
0.3100
0.3500
1,119,900
+0.03(+7.83%)
Dec 20, 2018
0.3390
0.3400
0.3150
0.3246
1,045,026
-0.01(-3.10%)
Dec 19, 2018
0.3468
0.3468
0.3200
0.3350
1,009,189
-0.01(-1.47%)
Dec 18, 2018
0.3800
0.3800
0.3300
0.3400
1,169,000
-0.03(-8.11%)
Dec 17, 2018
0.3950
0.3950
0.3594
0.3700
926,568
+0.00(+0.00%)
Dec 14, 2018
0.4000
0.4100
0.3700
0.3700
1,371,000
+0.01(+2.04%)
Dec 13, 2018
0.3800
0.3890
0.3600
0.3626
821,611
-0.01(-1.97%)
Dec 12, 2018
0.3695
0.3950
0.3501
0.3699
1,752,057
-0.00(-0.03%)
Dec 11, 2018
0.3700
0.3800
0.3600
0.3700
1,127,031
+0.00(+0.30%)
Dec 10, 2018
0.3306
0.3798
0.3201
0.3689
1,462,197
+0.04(+13.51%)
Dec 07, 2018
0.3600
0.3680
0.3130
0.3250
1,831,800
-0.02(-7.14%)
Dec 06, 2018
0.3900
0.3900
0.3400
0.3500
2,095,776
-0.03(-7.89%)
Dec 04, 2018
0.4100
0.4100
0.3700
0.3800
1,120,500
-0.01(-2.51%)
Dec 03, 2018
0.4100
0.4100
0.3703
0.3898
1,787,122
+0.03(+8.28%)
Nov 30, 2018
0.4000
0.4200
0.3600
0.3600
2,057,800
-0.04(-10.00%)
Nov 29, 2018
0.3800
0.4100
0.3700
0.4000
1,864,223
+0.02(+3.90%)
Nov 28, 2018
0.3700
0.3990
0.3600
0.3850
1,855,995
+0.03(+6.94%)
Nov 27, 2018
0.3900
0.3949
0.3500
0.3600
1,726,516
-0.02(-5.26%)
Nov 26, 2018
0.4300
0.4300
0.3500
0.3800
5,827,105
-0.04(-9.52%)
Nov 23, 2018
0.4100
0.4300
0.3800
0.4200
6,003,700
+0.03(+7.66%)
Nov 21, 2018
0.3901
0.3901
0.3901
0
-0.01(-1.61%)
Nov 20, 2018
0.4100
0.4165
0.3670
0.3965
1,764,574
-0.01(-2.44%)
Nov 19, 2018
0.4200
0.4300
0.3951
0.4064
4,714,739
+0.01(+2.89%)
Nov 16, 2018
0.4150
0.4200
0.3920
0.3950
8,736,600
-0.08(-17.71%)
Nov 15, 2018
0.6600
0.6700
0.4500
0.4800
3,838,751
-0.20(-29.41%)
Nov 14, 2018
0.8500
0.8500
0.6100
0.6800
4,610,456
-0.18(-20.93%)
Nov 13, 2018
0.9800
0.9800
0.8500
0.8600
1,437,399
-0.14(-14.00%)
Nov 12, 2018
1.020
1.050
1.000
1.000
315,822
-0.08(-7.41%)
Nov 09, 2018
1.240
1.240
1.050
1.080
684,600
-0.12(-10.00%)
Nov 08, 2018
1.130
1.220
1.110
1.200
227,210
+0.05(+4.35%)
Nov 07, 2018
1.180
1.230
1.110
1.150
336,336
-0.03(-2.54%)
Nov 06, 2018
1.170
1.220
1.170
1.180
101,291
+0.02(+1.72%)
Nov 05, 2018
1.190
1.270
1.150
1.160
345,190
+0.02(+1.75%)
Nov 02, 2018
1.180
1.205
1.120
1.140
122,100
-0.05(-4.20%)
Nov 01, 2018
1.200
1.230
1.150
1.190
181,654
+0.01(+0.85%)
Oct 31, 2018
1.060
1.200
0.9800
1.180
582,157
+0.15(+14.56%)
Oct 30, 2018
1.090
1.100
0.9800
1.030
474,547
-0.05(-4.63%)
Oct 29, 2018
1.130
1.149
1.070
1.080
229,201
-0.05(-4.42%)
Oct 26, 2018
1.200
1.200
1.080
1.130
113,400
-0.02(-1.74%)
Oct 25, 2018
1.210
1.220
1.050
1.150
500,650
+0.06(+5.50%)
Oct 24, 2018
1.180
1.180
1.080
1.090
323,357
-0.08(-6.84%)
Oct 23, 2018
1.140
1.200
1.120
1.170
204,850
-0.02(-1.68%)
Oct 22, 2018
1.240
1.260
1.120
1.190
518,676
-0.06(-4.80%)
Oct 19, 2018
1.250
1.340
1.180
1.250
426,800
+0.03(+2.46%)
Oct 18, 2018
1.270
1.310
1.150
1.220
568,787
-0.06(-4.69%)
Oct 17, 2018
1.290
1.360
1.250
1.280
307,485
-0.01(-0.78%)
Oct 16, 2018
1.240
1.360
1.204
1.290
575,443
+0.03(+2.38%)
Oct 15, 2018
1.240
1.280
1.150
1.260
862,804
-0.10(-7.35%)
Oct 12, 2018
1.380
1.390
1.300
1.360
129,500
+0.03(+2.26%)
Oct 11, 2018
1.370
1.420
1.280
1.330
214,589
-0.05(-3.62%)
Oct 10, 2018
1.520
1.600
1.360
1.380
977,181
-0.07(-4.83%)
Oct 09, 2018
1.490
1.500
1.400
1.450
338,482
-0.07(-4.61%)
Oct 08, 2018
1.490
1.570
1.410
1.520
394,794
+0.02(+1.33%)
Oct 05, 2018
1.410
1.610
1.210
1.500
2,135,700
+0.09(+6.38%)
Oct 04, 2018
1.260
1.540
1.180
1.410
2,025,046
+0.17(+13.71%)
Oct 03, 2018
1.220
1.300
1.120
1.240
459,118
+0.01(+0.81%)
Oct 02, 2018
1.240
1.330
1.101
1.230
422,992
+0.03(+2.50%)
Oct 01, 2018
1.320
1.350
1.140
1.200
518,467
-0.13(-9.77%)
Sep 28, 2018
1.580
1.590
1.220
1.330
1,512,300
-0.27(-16.88%)
Sep 27, 2018
1.170
1.660
1.170
1.600
2,476,678
+0.28(+21.21%)
Sep 26, 2018
1.020
1.400
0.9600
1.320
2,483,762
+0.32(+32.00%)
Sep 25, 2018
0.9300
1.030
0.7800
1.000
609,250
+0.08(+9.29%)
Sep 24, 2018
0.9900
1.040
0.9000
0.9150
285,747
-0.07(-7.58%)
Sep 21, 2018
1.040
1.040
0.9800
0.9900
177,000
+0.00(+0.40%)
Sep 20, 2018
0.9700
1.050
0.9700
0.9861
164,132
+0.02(+1.66%)
Sep 19, 2018
1.000
1.100
0.9501
0.9700
163,385
-0.04(-3.96%)
Sep 18, 2018
1.100
1.100
0.9600
1.010
172,910
-0.04(-3.81%)
Sep 17, 2018
1.050
1.090
1.010
1.050
314,663
+0.05(+5.00%)
Sep 14, 2018
1.050
1.050
0.9600
1.000
164,500
+0.00(+0.00%)
Sep 13, 2018
1.120
1.150
0.8500
1.000
652,904
-0.14(-12.28%)
Sep 12, 2018
1.140
1.180
1.100
1.140
142,588
-0.01(-0.87%)
Sep 11, 2018
1.220
1.250
1.120
1.150
187,298
-0.07(-5.74%)
Sep 10, 2018
1.180
1.220
1.150
1.220
360,378
+0.07(+6.09%)
Sep 07, 2018
1.100
1.150
1.100
1.150
137,800
+0.03(+2.68%)
Sep 06, 2018
1.090
1.120
1.070
1.120
132,126
+0.05(+4.67%)
Sep 05, 2018
1.070
1.100
1.020
1.070
412,230
-0.02(-1.83%)
Sep 04, 2018
1.150
1.160
1.090
1.090
269,199
-0.06(-5.22%)
Aug 31, 2018
1.150
1.150
1.150
0
+0.01(+0.88%)
Aug 30, 2018
1.200
1.210
1.110
1.140
192,265
-0.04(-3.38%)
Aug 29, 2018
1.180
1.240
1.160
1.180
243,785
-0.00(-0.01%)
Aug 28, 2018
1.210
1.240
1.180
1.180
156,148
-0.03(-2.48%)
Aug 27, 2018
1.250
1.250
1.200
1.210
263,107
-0.03(-2.42%)
Aug 24, 2018
1.250
1.250
1.200
1.240
205,800
+0.06(+5.09%)
Aug 23, 2018
1.320
1.320
1.160
1.180
775,407
-0.12(-9.17%)
Aug 22, 2018
1.300
1.340
1.250
1.299
301,633
-0.01(-0.84%)
Aug 21, 2018
1.410
1.430
1.270
1.310
502,429
-0.09(-6.43%)
Aug 20, 2018
1.420
1.450
1.380
1.400
232,845
-0.03(-2.10%)
Aug 17, 2018
1.450
1.450
1.410
1.430
69,600
-0.02(-1.38%)
Aug 16, 2018
1.420
1.480
1.420
1.450
66,713
+0.04(+2.84%)
Aug 15, 2018
1.420
1.490
1.410
1.410
52,152
-0.01(-0.70%)
Aug 14, 2018
1.450
1.470
1.390
1.420
178,421
-0.04(-2.74%)
Aug 13, 2018
1.520
1.590
1.400
1.460
143,789
-0.05(-3.31%)
Aug 10, 2018
1.610
1.610
1.460
1.510
356,400
-0.12(-7.36%)
Aug 09, 2018
1.450
1.630
1.380
1.630
696,075
+0.19(+13.19%)
Aug 08, 2018
1.600
1.600
1.420
1.440
367,713
-0.06(-4.00%)
Aug 07, 2018
1.480
1.510
1.420
1.500
172,447
+0.02(+1.35%)
Aug 06, 2018
1.540
1.540
1.430
1.480
184,248
-0.01(-0.67%)
Aug 03, 2018
1.520
1.550
1.480
1.490
137,500
-0.01(-0.67%)
Aug 02, 2018
1.460
1.532
1.460
1.500
194,216
+0.00(+0.00%)
Aug 01, 2018
1.690
1.690
1.470
1.500
225,591
+0.01(+0.67%)
Jul 31, 2018
1.460
1.520
1.460
1.490
90,124
+0.03(+2.05%)
Jul 30, 2018
1.520
1.590
1.460
1.460
151,645
-0.05(-3.31%)
Jul 27, 2018
1.540
1.595
1.500
1.510
265,108
-0.05(-3.21%)
Jul 26, 2018
1.400
1.620
1.400
1.560
554,413
+0.15(+10.38%)
Jul 25, 2018
1.400
1.420
1.370
1.413
163,787
+0.01(+0.95%)
Jul 24, 2018
1.430
1.430
1.400
1.400
235,389
-0.02(-1.41%)
Jul 23, 2018
1.500
1.516
1.400
1.420
234,205
-0.07(-4.70%)
Jul 20, 2018
1.590
1.590
1.480
1.490
250,286
-0.05(-3.25%)
Jul 19, 2018
1.520
1.590
1.500
1.540
210,782
+0.02(+1.58%)
Jul 18, 2018
1.600
1.640
1.490
1.516
327,612
-0.07(-4.65%)
Jul 17, 2018
1.570
1.620
1.530
1.590
300,298
+0.02(+1.33%)
Jul 16, 2018
1.650
1.660
1.550
1.569
182,105
-0.07(-4.32%)
Jul 13, 2018
1.660
1.700
1.610
1.640
181,825
-0.03(-1.80%)
Jul 12, 2018
1.620
1.690
1.593
1.670
322,851
+0.09(+5.70%)
Jul 11, 2018
1.510
1.640
1.490
1.580
783,775
-0.08(-4.82%)
Jul 10, 2018
1.770
1.810
1.620
1.660
702,175
-0.13(-7.26%)
Jul 09, 2018
1.750
1.880
1.740
1.790
1,189,705
+0.07(+4.07%)
Jul 06, 2018
1.500
1.788
1.500
1.720
1,772,945
+0.25(+17.01%)
Jul 05, 2018
1.460
1.630
1.390
1.470
1,557,185
+0.12(+8.88%)
Jul 03, 2018
1.350
1.350
1.350
0
+0.00(+0.01%)
Jul 02, 2018
1.340
1.390
1.280
1.350
352,239
+0.01(+0.75%)
Jun 29, 2018
1.370
1.370
1.330
1.340
425,800
-0.02(-1.47%)
Jun 28, 2018
1.410
1.420
1.340
1.360
805,812
-0.05(-3.55%)
Jun 27, 2018
1.500
1.500
1.400
1.410
946,215
-0.09(-6.00%)
Jun 26, 2018
1.680
1.700
1.450
1.500
2,180,778
-0.11(-6.83%)
Jun 25, 2018
1.940
2.080
1.600
1.610
28,455,520
+0.19(+13.38%)
Jun 22, 2018
1.390
1.420
1.363
1.420
326,663
+0.06(+4.41%)
Jun 21, 2018
1.490
1.650
1.320
1.360
785,060
-0.12(-8.11%)
Jun 20, 2018
1.580
1.580
1.440
1.480
597,936
-0.09(-5.73%)
Jun 19, 2018
1.610
1.671
1.531
1.570
310,680
-0.04(-2.48%)
Jun 18, 2018
1.710
1.729
1.600
1.610
138,705
-0.12(-6.94%)
Jun 15, 2018
1.730
1.670
1.730
337,876
+0.06(+3.59%)
Jun 14, 2018
1.610
1.690
1.610
1.670
122,419
+0.05(+3.09%)
Jun 13, 2018
1.670
1.690
1.610
1.620
133,745
-0.05(-2.99%)
Jun 12, 2018
1.700
1.779
1.610
1.670
501,433
-0.02(-1.18%)
Jun 11, 2018
1.660
1.770
1.610
1.690
1,452,762
+0.08(+4.97%)
Jun 08, 2018
1.530
1.650
1.500
1.610
349,306
+0.07(+4.55%)
Jun 07, 2018
1.480
1.640
1.460
1.540
480,654
+0.05(+3.36%)
Jun 06, 2018
1.480
1.540
1.400
1.490
378,572
+0.00(+0.00%)
Jun 05, 2018
1.510
1.510
1.420
1.490
277,186
+0.04(+2.76%)
Jun 04, 2018
1.490
1.500
1.450
1.450
209,242
-0.08(-5.23%)
Jun 01, 2018
1.500
1.540
1.470
1.530
226,542
+0.04(+2.68%)
May 31, 2018
1.530
1.530
1.455
1.490
287,516
-0.05(-3.25%)
May 30, 2018
1.510
1.540
1.450
1.540
369,686
+0.02(+1.32%)
May 29, 2018
1.570
1.590
1.500
1.520
179,808
-0.04(-2.56%)
May 25, 2018
1.560
1.560
1.560
0
-0.02(-1.27%)
May 24, 2018
1.510
1.620
1.470
1.580
392,409
+0.06(+3.95%)
May 23, 2018
1.470
1.540
1.450
1.520
455,954
+0.00(+0.00%)
May 22, 2018
1.560
1.560
1.460
1.520
777,030
-0.05(-3.18%)
May 21, 2018
1.630
1.690
1.520
1.570
1,191,653
-0.02(-1.26%)
May 18, 2018
1.900
2.020
1.580
1.590
11,714,382
+0.15(+10.42%)
May 17, 2018
1.490
1.505
1.410
1.440
233,204
-0.04(-2.70%)
May 16, 2018
1.530
1.530
1.450
1.480
375,322
-0.03(-1.99%)
May 15, 2018
1.630
1.630
1.480
1.510
409,627
+0.03(+2.03%)
May 14, 2018
1.520
1.640
1.460
1.480
965,574
+0.01(+0.68%)
May 11, 2018
1.660
1.660
1.440
1.470
382,912
-0.10(-6.36%)
May 10, 2018
1.720
1.720
1.520
1.570
230,635
-0.07(-4.27%)
May 09, 2018
1.600
1.670
1.550
1.640
234,453
+0.05(+3.14%)
May 08, 2018
1.700
1.700
1.560
1.590
257,203
-0.08(-4.79%)
May 07, 2018
1.640
1.710
1.630
1.670
237,194
+0.03(+1.83%)
May 04, 2018
1.690
1.710
1.640
1.640
777,009
-0.03(-1.80%)
May 03, 2018
1.750
1.750
1.650
1.670
480,304
-0.07(-4.02%)
May 02, 2018
1.720
1.780
1.700
1.740
354,298
+0.00(+0.00%)
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.