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
Celsion Corp
(NQ:
CLSN
)
1.960
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 20, 2022
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, 2018
2.270
2.290
2.191
2.230
63,855
-0.06(-2.62%)
Apr 27, 2018
2.220
2.310
2.210
2.290
103,295
+0.08(+3.62%)
Apr 26, 2018
2.200
2.276
2.150
2.210
101,337
+0.02(+0.91%)
Apr 25, 2018
2.231
2.239
2.150
2.190
138,490
-0.04(-1.79%)
Apr 24, 2018
2.250
2.310
2.161
2.230
147,699
-0.04(-1.76%)
Apr 23, 2018
2.290
2.350
2.231
2.270
126,646
-0.02(-0.87%)
Apr 20, 2018
2.310
2.350
2.280
2.290
91,356
+0.01(+0.44%)
Apr 19, 2018
2.260
2.350
2.250
2.280
69,588
+0.03(+1.33%)
Apr 18, 2018
2.270
2.327
2.230
2.250
98,299
+0.00(+0.00%)
Apr 17, 2018
2.280
2.290
2.240
2.250
68,995
+0.00(+0.00%)
Apr 16, 2018
2.320
2.335
2.210
2.250
139,492
-0.04(-1.75%)
Apr 13, 2018
2.400
2.406
2.240
2.290
108,630
-0.08(-3.38%)
Apr 12, 2018
2.320
2.400
2.320
2.370
90,806
+0.05(+2.16%)
Apr 11, 2018
2.240
2.340
2.240
2.320
57,804
+0.04(+1.75%)
Apr 10, 2018
2.240
2.320
2.170
2.280
109,810
+0.00(+0.00%)
Apr 09, 2018
2.250
2.350
2.230
2.280
120,531
+0.08(+3.64%)
Apr 06, 2018
2.240
2.280
2.160
2.200
78,321
-0.03(-1.57%)
Apr 05, 2018
2.220
2.309
2.220
2.235
73,684
+0.03(+1.59%)
Apr 04, 2018
1.980
2.270
1.970
2.200
210,692
+0.21(+10.55%)
Apr 03, 2018
2.170
2.180
1.950
1.990
338,059
-0.15(-7.01%)
Apr 02, 2018
2.240
2.250
2.110
2.140
151,268
-0.10(-4.46%)
Mar 29, 2018
2.240
2.240
2.240
0
-0.10(-4.48%)
Mar 28, 2018
2.530
2.530
2.310
2.345
211,798
-0.07(-3.10%)
Mar 27, 2018
2.530
2.550
2.361
2.420
185,173
-0.11(-4.35%)
Mar 26, 2018
2.550
2.550
2.470
2.530
145,878
+0.06(+2.43%)
Mar 23, 2018
2.470
2.520
2.450
2.470
91,678
-0.01(-0.40%)
Mar 22, 2018
2.550
2.580
2.450
2.480
158,014
-0.06(-2.36%)
Mar 21, 2018
2.460
2.550
2.431
2.540
88,412
+0.07(+2.83%)
Mar 20, 2018
2.480
2.560
2.430
2.470
119,679
-0.02(-0.80%)
Mar 19, 2018
2.580
2.590
2.480
2.490
142,530
-0.09(-3.49%)
Mar 16, 2018
2.420
2.580
2.411
2.580
264,012
+0.14(+5.74%)
Mar 15, 2018
2.570
2.590
2.410
2.440
283,972
-0.12(-4.69%)
Mar 14, 2018
2.560
2.609
2.521
2.560
187,462
+0.01(+0.39%)
Mar 13, 2018
2.590
2.680
2.510
2.550
238,405
-0.04(-1.54%)
Mar 12, 2018
2.650
2.683
2.580
2.590
344,039
-0.05(-1.89%)
Mar 09, 2018
2.570
2.700
2.550
2.640
574,160
+0.09(+3.53%)
Mar 08, 2018
2.500
2.580
2.500
2.550
193,399
+0.04(+1.59%)
Mar 07, 2018
2.530
2.650
2.390
2.510
304,370
-0.01(-0.40%)
Mar 06, 2018
2.480
2.660
2.480
2.520
457,418
+0.07(+2.86%)
Mar 05, 2018
2.280
2.550
2.200
2.450
760,085
+0.20(+8.89%)
Mar 02, 2018
2.170
2.250
2.110
2.250
155,643
+0.07(+3.21%)
Mar 01, 2018
2.160
2.190
2.151
2.180
98,424
+0.04(+1.87%)
Feb 28, 2018
2.100
2.200
2.100
2.140
158,549
-0.06(-2.73%)
Feb 27, 2018
2.250
2.294
2.170
2.200
164,361
-0.03(-1.35%)
Feb 26, 2018
2.180
2.250
2.180
2.230
106,879
+0.05(+2.29%)
Feb 23, 2018
2.260
2.265
2.150
2.180
201,154
-0.07(-3.11%)
Feb 22, 2018
2.250
2.250
2.120
2.250
248,987
+0.11(+5.14%)
Feb 21, 2018
2.190
2.190
2.071
2.140
227,968
+0.01(+0.47%)
Feb 20, 2018
2.170
2.226
2.110
2.130
148,588
-0.07(-3.18%)
Feb 16, 2018
2.200
2.200
2.200
0
-0.06(-2.65%)
Feb 15, 2018
2.300
2.300
2.150
2.260
229,732
+0.05(+2.26%)
Feb 14, 2018
2.180
2.240
2.060
2.210
151,088
-0.01(-0.45%)
Feb 13, 2018
2.200
2.240
2.190
2.220
127,821
+0.00(+0.00%)
Feb 12, 2018
2.130
2.280
2.130
2.220
240,736
+0.10(+4.72%)
Feb 09, 2018
2.160
2.170
2.010
2.120
477,998
-0.01(-0.47%)
Feb 08, 2018
2.220
2.220
2.110
2.130
300,505
-0.08(-3.62%)
Feb 07, 2018
2.190
2.240
2.190
2.210
200,747
+0.00(+0.00%)
Feb 06, 2018
2.190
2.314
2.150
2.210
416,719
-0.10(-4.32%)
Feb 05, 2018
2.310
2.403
2.280
2.310
313,691
-0.04(-1.71%)
Feb 02, 2018
2.280
2.350
2.140
2.350
459,294
+0.05(+2.17%)
Feb 01, 2018
2.350
2.390
2.261
2.300
301,943
-0.07(-2.95%)
Jan 31, 2018
2.470
2.470
2.300
2.370
540,794
-0.04(-1.66%)
Jan 30, 2018
2.550
2.550
2.370
2.410
664,037
-0.16(-6.23%)
Jan 29, 2018
2.620
2.650
2.550
2.570
352,186
-0.04(-1.53%)
Jan 26, 2018
2.620
2.680
2.580
2.610
264,849
+0.00(+0.00%)
Jan 25, 2018
2.610
2.634
2.560
2.610
190,294
+0.00(+0.00%)
Jan 24, 2018
2.660
2.700
2.580
2.610
263,638
-0.09(-3.33%)
Jan 23, 2018
2.700
2.740
2.650
2.700
341,691
-0.02(-0.74%)
Jan 22, 2018
2.650
2.750
2.630
2.720
218,599
+0.05(+1.87%)
Jan 19, 2018
2.600
2.690
2.590
2.670
179,102
+0.03(+1.14%)
Jan 18, 2018
2.640
2.671
2.531
2.640
305,196
+0.00(+0.00%)
Jan 17, 2018
2.690
2.690
2.600
2.640
266,430
-0.01(-0.38%)
Jan 16, 2018
2.760
2.800
2.610
2.650
460,064
-0.10(-3.64%)
Jan 12, 2018
2.750
2.750
2.750
0
-0.04(-1.43%)
Jan 11, 2018
2.850
2.850
2.760
2.790
301,831
-0.02(-0.71%)
Jan 10, 2018
2.810
669,868
+0.06(+2.18%)
Jan 09, 2018
2.720
2.773
2.700
2.750
229,071
+0.01(+0.36%)
Jan 08, 2018
2.750
2.760
2.670
2.740
509,033
-0.06(-2.14%)
Jan 05, 2018
2.800
2.849
2.711
2.800
536,073
+0.02(+0.72%)
Jan 04, 2018
3.080
3.130
2.750
2.780
2,914,542
+0.06(+2.21%)
Jan 03, 2018
2.850
2.850
2.700
2.720
288,926
-0.10(-3.55%)
Jan 02, 2018
2.700
2.850
2.650
2.820
354,176
+0.14(+5.22%)
Dec 29, 2017
2.680
2.680
2.680
0
-0.10(-3.60%)
Dec 28, 2017
2.730
2.820
2.670
2.780
636,299
-0.09(-3.14%)
Dec 27, 2017
2.520
2.930
2.520
2.870
1,348,461
+0.30(+11.67%)
Dec 26, 2017
2.570
2.632
2.510
2.570
183,682
+0.00(+0.00%)
Dec 22, 2017
2.570
2.649
2.510
2.570
192,828
+0.00(+0.00%)
Dec 21, 2017
2.460
2.600
2.420
2.570
493,561
+0.08(+3.21%)
Dec 20, 2017
2.550
2.614
2.460
2.490
764,205
-0.10(-3.86%)
Dec 19, 2017
2.730
2.730
2.550
2.590
577,028
-0.11(-4.07%)
Dec 18, 2017
2.740
2.820
2.670
2.700
480,462
-0.07(-2.53%)
Dec 15, 2017
2.770
2.789
2.700
2.770
472,227
-0.03(-1.07%)
Dec 14, 2017
2.800
2.840
2.700
2.800
453,676
-0.01(-0.36%)
Dec 13, 2017
2.800
2.940
2.701
2.810
891,766
-0.02(-0.71%)
Dec 12, 2017
2.680
2.881
2.570
2.830
1,205,226
+0.19(+7.20%)
Dec 11, 2017
2.850
2.910
2.600
2.640
1,185,842
-0.22(-7.69%)
Dec 08, 2017
2.560
2.901
2.510
2.860
1,486,417
+0.30(+11.72%)
Dec 07, 2017
2.380
2.663
2.370
2.560
888,803
+0.17(+7.11%)
Dec 06, 2017
2.380
2.478
2.330
2.390
553,772
-0.01(-0.42%)
Dec 05, 2017
2.520
2.530
2.390
2.400
925,516
-0.12(-4.76%)
Dec 04, 2017
2.580
2.642
2.470
2.520
828,710
-0.08(-3.08%)
Dec 01, 2017
2.580
2.730
2.560
2.600
1,092,594
-0.10(-3.70%)
Nov 30, 2017
2.940
2.979
2.600
2.700
1,153,595
-0.23(-7.85%)
Nov 29, 2017
2.870
3.020
2.850
2.930
1,127,380
+0.00(+0.00%)
Nov 28, 2017
3.000
3.050
2.750
2.930
2,015,479
-0.13(-4.25%)
Nov 27, 2017
3.380
3.400
3.000
3.060
3,140,105
-0.20(-6.13%)
Nov 24, 2017
3.200
3.470
3.200
3.260
3,431,884
+0.13(+4.15%)
Nov 22, 2017
3.000
3.270
2.870
3.130
7,433,784
+0.27(+9.44%)
Nov 21, 2017
3.750
3.960
2.820
2.860
36,586,604
+0.72(+33.64%)
Nov 20, 2017
2.070
2.210
2.000
2.140
3,001,792
+0.14(+7.00%)
Nov 17, 2017
1.910
2.030
1.900
2.000
808,378
+0.06(+3.09%)
Nov 16, 2017
2.010
2.010
1.900
1.940
711,162
-0.04(-2.02%)
Nov 15, 2017
1.920
2.100
1.880
1.980
689,577
-0.03(-1.49%)
Nov 14, 2017
2.150
2.280
1.800
2.010
3,123,055
-0.11(-5.19%)
Nov 13, 2017
2.150
2.420
2.050
2.120
6,061,980
+0.12(+6.00%)
Nov 10, 2017
1.790
2.090
1.750
2.000
2,366,004
+0.18(+9.89%)
Nov 09, 2017
1.760
1.880
1.750
1.820
869,220
+0.01(+0.55%)
Nov 08, 2017
1.970
1.980
1.750
1.810
1,670,377
-0.17(-8.59%)
Nov 07, 2017
2.080
2.087
1.960
1.980
970,139
-0.06(-2.94%)
Nov 06, 2017
2.050
2.110
1.940
2.040
2,097,277
-0.02(-0.97%)
Nov 03, 2017
2.040
2.130
2.010
2.060
756,775
-0.04(-1.90%)
Nov 02, 2017
2.130
2.150
2.000
2.100
910,548
-0.03(-1.41%)
Nov 01, 2017
2.170
2.200
2.030
2.130
959,456
-0.04(-1.84%)
Oct 31, 2017
2.260
2.300
2.150
2.170
775,856
-0.09(-3.98%)
Oct 30, 2017
2.270
2.309
2.150
2.260
1,129,856
-0.05(-2.16%)
Oct 27, 2017
2.300
2.380
2.250
2.310
2,869,034
-0.55(-19.23%)
Oct 26, 2017
3.150
3.190
2.780
2.860
1,059,965
-0.27(-8.63%)
Oct 25, 2017
3.350
3.419
3.020
3.130
1,151,099
-0.29(-8.48%)
Oct 24, 2017
3.470
3.500
3.350
3.420
599,782
+0.01(+0.29%)
Oct 23, 2017
3.700
3.770
3.380
3.410
1,140,681
-0.35(-9.31%)
Oct 20, 2017
3.850
3.850
3.670
3.760
726,786
-0.10(-2.59%)
Oct 19, 2017
3.880
3.950
3.820
3.860
791,992
-0.03(-0.77%)
Oct 18, 2017
4.000
4.140
3.770
3.890
1,698,180
+0.06(+1.57%)
Oct 17, 2017
4.000
4.040
3.540
3.830
2,751,157
-0.25(-6.13%)
Oct 16, 2017
4.460
4.770
4.000
4.080
4,150,282
-0.07(-1.69%)
Oct 13, 2017
5.050
4.130
4.150
5,513,358
-1.00(-19.42%)
Oct 12, 2017
5.400
5.900
4.890
5.150
10,848,656
-0.69(-11.82%)
Oct 11, 2017
4.900
5.850
4.750
5.840
19,363,096
+1.24(+26.96%)
Oct 10, 2017
3.850
4.850
3.810
4.600
15,485,213
+0.88(+23.66%)
Oct 09, 2017
3.360
4.100
3.300
3.720
8,593,588
+0.37(+11.04%)
Oct 06, 2017
3.330
3.650
3.300
3.350
2,833,823
-0.22(-6.16%)
Oct 05, 2017
4.190
4.240
3.340
3.570
8,330,203
-0.23(-6.05%)
Oct 04, 2017
4.010
5.280
3.700
3.800
32,304,436
-2.26(-37.29%)
Oct 03, 2017
2.020
6.060
1.950
6.060
74,360,176
+4.55(+301.32%)
Oct 02, 2017
1.490
1.510
1.480
1.510
64,491
+0.01(+0.67%)
Sep 29, 2017
1.540
1.540
1.470
1.500
170,382
-0.05(-3.23%)
Sep 28, 2017
1.600
1.600
1.531
1.550
127,417
-0.02(-1.27%)
Sep 27, 2017
1.600
1.640
1.560
1.570
201,694
+0.01(+0.64%)
Sep 26, 2017
1.640
1.640
1.510
1.560
143,604
-0.06(-3.70%)
Sep 25, 2017
1.540
1.669
1.520
1.620
234,759
+0.06(+3.85%)
Sep 22, 2017
1.550
1.560
1.520
1.560
158,111
+0.03(+1.96%)
Sep 21, 2017
1.500
1.531
1.458
1.530
97,604
+0.03(+2.05%)
Sep 20, 2017
1.610
1.610
1.450
1.499
226,775
-0.06(-3.89%)
Sep 19, 2017
1.670
1.680
1.520
1.560
415,494
-0.12(-7.14%)
Sep 18, 2017
1.700
1.830
1.590
1.680
2,036,709
+0.14(+9.09%)
Sep 15, 2017
1.380
1.550
1.380
1.540
550,096
+0.14(+10.00%)
Sep 14, 2017
1.360
1.416
1.340
1.400
165,782
+0.04(+2.94%)
Sep 13, 2017
1.340
1.413
1.340
1.360
177,203
-0.01(-0.73%)
Sep 12, 2017
1.310
1.390
1.310
1.370
157,010
+0.06(+4.58%)
Sep 11, 2017
1.420
1.420
1.295
1.310
92,193
+0.00(+0.00%)
Sep 08, 2017
1.290
1.310
1.260
1.310
167,972
+0.00(+0.00%)
Sep 07, 2017
1.320
1.379
1.290
1.310
131,863
-0.01(-0.76%)
Sep 06, 2017
1.300
1.340
1.300
1.320
88,273
+0.00(+0.00%)
Sep 05, 2017
1.330
1.367
1.280
1.320
108,609
-0.01(-0.75%)
Sep 01, 2017
1.360
1.360
1.350
1.330
31,180
-0.01(-0.75%)
Aug 31, 2017
1.330
1.390
1.300
1.340
97,622
+0.00(+0.00%)
Aug 30, 2017
1.310
1.350
1.290
1.340
77,560
+0.01(+0.75%)
Aug 29, 2017
1.320
1.350
1.270
1.330
104,418
-0.03(-2.21%)
Aug 28, 2017
1.350
1.370
1.310
1.360
57,435
-0.01(-0.73%)
Aug 25, 2017
1.360
1.410
1.300
1.370
179,097
+0.01(+0.74%)
Aug 24, 2017
1.310
1.360
1.281
1.360
149,832
+0.05(+3.82%)
Aug 23, 2017
1.250
1.330
1.243
1.310
223,451
+0.03(+2.34%)
Aug 22, 2017
1.320
1.320
1.240
1.280
164,594
-0.05(-3.76%)
Aug 21, 2017
1.330
1.370
1.280
1.330
169,037
-0.01(-0.75%)
Aug 18, 2017
1.330
1.349
1.280
1.340
131,687
-0.01(-0.74%)
Aug 17, 2017
1.390
1.390
1.300
1.350
224,771
-0.03(-2.17%)
Aug 16, 2017
1.500
1.500
1.348
1.380
173,505
-0.08(-5.48%)
Aug 15, 2017
1.490
1.510
1.321
1.460
198,416
-0.02(-1.35%)
Aug 14, 2017
1.360
1.520
1.310
1.480
570,530
+0.16(+12.12%)
Aug 11, 2017
1.300
1.380
1.260
1.320
187,314
+0.02(+1.54%)
Aug 10, 2017
1.380
1.480
1.300
1.300
170,793
-0.10(-7.14%)
Aug 09, 2017
1.280
1.550
1.260
1.400
589,330
+0.09(+6.87%)
Aug 08, 2017
1.310
1.380
1.280
1.310
355,655
-0.05(-3.68%)
Aug 07, 2017
1.500
1.500
1.300
1.360
610,499
-0.19(-12.26%)
Aug 04, 2017
1.580
1.580
1.450
1.550
373,798
-0.04(-2.52%)
Aug 03, 2017
1.700
1.712
1.550
1.590
569,282
-0.16(-9.14%)
Aug 02, 2017
1.920
1.950
1.680
1.750
3,756,507
+0.06(+3.55%)
Aug 01, 2017
1.730
1.740
1.680
1.690
85,869
-0.01(-0.59%)
Jul 31, 2017
1.720
1.730
1.660
1.700
158,248
+0.01(+0.59%)
Jul 28, 2017
1.700
1.737
1.660
1.690
216,486
-0.03(-1.74%)
Jul 27, 2017
1.810
1.823
1.700
1.720
264,467
-0.08(-4.44%)
Jul 26, 2017
1.820
1.847
1.770
1.800
159,875
-0.02(-1.10%)
Jul 25, 2017
1.870
1.890
1.820
1.820
176,242
-0.02(-1.09%)
Jul 24, 2017
1.840
1.890
1.830
1.840
187,830
-0.01(-0.54%)
Jul 21, 2017
1.890
1.900
1.840
1.850
343,998
-0.07(-3.65%)
Jul 20, 2017
2.060
1.900
1.920
1,550,728
+0.01(+0.79%)
Jul 19, 2017
1.880
1.910
1.850
1.905
415,137
+0.03(+1.33%)
Jul 18, 2017
1.840
1.898
1.840
1.880
113,301
+0.02(+1.08%)
Jul 17, 2017
1.810
1.860
1.810
1.860
192,957
+0.04(+2.20%)
Jul 14, 2017
1.860
1.880
1.810
1.820
277,667
-0.04(-2.15%)
Jul 13, 2017
1.890
1.899
1.850
1.860
177,728
-0.03(-1.59%)
Jul 12, 2017
1.920
1.920
1.860
1.890
293,350
+0.00(+0.00%)
Jul 11, 2017
1.900
1.920
1.850
1.890
221,586
-0.03(-1.56%)
Jul 10, 2017
1.950
1.950
1.870
1.920
392,107
+0.01(+0.52%)
Jul 07, 2017
1.920
1.930
1.810
1.910
705,858
-0.01(-0.52%)
Jul 06, 2017
2.000
2.000
1.900
1.920
2,330,633
-0.50(-20.66%)
Jul 05, 2017
2.630
3.000
2.360
2.420
11,630,135
+0.40(+19.80%)
Jul 03, 2017
2.040
2.040
2.010
2.020
67,460
-0.03(-1.46%)
Jun 30, 2017
2.070
2.110
2.050
2.050
180,865
+0.00(+0.00%)
Jun 29, 2017
2.190
2.190
2.030
2.050
287,761
-0.09(-4.21%)
Jun 28, 2017
2.220
2.220
2.100
2.140
496,851
-0.09(-4.04%)
Jun 27, 2017
2.350
2.390
2.210
2.230
441,618
-0.14(-5.91%)
Jun 26, 2017
2.460
2.470
2.240
2.370
259,964
-0.02(-0.84%)
Jun 23, 2017
2.460
2.580
2.350
2.390
590,557
-0.24(-9.13%)
Jun 22, 2017
2.360
3.090
2.350
2.630
3,124,180
+0.21(+8.68%)
Jun 21, 2017
2.270
2.500
2.170
2.420
545,183
+0.13(+5.68%)
Jun 20, 2017
2.410
2.430
2.193
2.290
753,057
-0.15(-6.15%)
Jun 19, 2017
2.510
2.580
2.360
2.440
1,914,936
-0.76(-23.75%)
Jun 16, 2017
3.310
3.600
2.770
3.200
7,626,622
+1.15(+56.10%)
Jun 15, 2017
2.650
2.690
2.030
2.050
1,303,903
-0.70(-25.45%)
Jun 14, 2017
2.800
2.820
2.662
2.750
268,801
-0.01(-0.36%)
Jun 13, 2017
2.770
2.850
2.621
2.760
429,416
-0.02(-0.72%)
Jun 12, 2017
2.850
2.850
2.710
2.780
313,650
-0.11(-3.81%)
Jun 09, 2017
2.860
3.080
2.800
2.890
767,934
-0.32(-9.97%)
Jun 08, 2017
2.930
3.250
2.920
3.210
655,677
+0.21(+7.00%)
Jun 07, 2017
2.850
3.150
2.510
3.000
885,662
+0.15(+5.26%)
Jun 06, 2017
3.510
3.540
2.600
2.850
2,906,561
-0.45(-13.64%)
Jun 05, 2017
3.900
4.960
3.190
3.300
22,203,508
+0.64(+24.06%)
Jun 02, 2017
2.500
2.700
2.500
2.660
297,519
+0.07(+2.70%)
Jun 01, 2017
2.670
2.670
2.520
2.590
176,928
-0.14(-5.13%)
May 31, 2017
2.620
2.730
2.400
2.730
498,553
+0.04(+1.42%)
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.