Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onconova Therapeutic (NQ: ONTX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.3420 0.3420 0.3100 0.3149 4,823,330 -0.03(-7.38%)
Apr 29, 2020 0.3300 0.3600 0.3200 0.3400 9,321,734 +0.02(+5.26%)
Apr 28, 2020 0.3070 0.3300 0.3026 0.3230 8,628,878 +0.02(+6.60%)
Apr 27, 2020 0.3057 0.3070 0.2950 0.3030 5,224,768 -0.00(-0.26%)
Apr 24, 2020 0.3017 0.3050 0.2910 0.3038 4,063,800 +0.00(+0.80%)
Apr 23, 2020 0.3000 0.3050 0.2901 0.3014 4,474,224 -0.00(-1.18%)
Apr 22, 2020 0.3123 0.3174 0.2979 0.3050 3,260,903 -0.00(-1.55%)
Apr 21, 2020 0.2949 0.3200 0.2931 0.3098 4,971,652 +0.00(+0.26%)
Apr 20, 2020 0.3198 0.3200 0.3010 0.3090 5,355,166 -0.01(-3.44%)
Apr 17, 2020 0.3210 0.3280 0.3077 0.3200 3,729,900 +0.00(+0.00%)
Apr 16, 2020 0.3142 0.3300 0.3100 0.3200 3,024,180 +0.01(+3.23%)
Apr 15, 2020 0.3200 0.3200 0.2900 0.3100 3,776,449 -0.02(-5.63%)
Apr 14, 2020 0.3346 0.3600 0.3200 0.3285 7,436,052 -0.00(-0.45%)
Apr 13, 2020 0.3140 0.3378 0.3060 0.3300 6,662,061 +0.02(+5.10%)
Apr 09, 2020 0.2900 0.3150 0.2900 0.3140 4,365,900 +0.02(+6.77%)
Apr 08, 2020 0.2815 0.3000 0.2800 0.2941 2,900,024 +0.00(+1.17%)
Apr 07, 2020 0.2915 0.2998 0.2858 0.2907 3,492,073 +0.00(+0.24%)
Apr 06, 2020 0.2900 0.2900 0.2800 0.2900 3,835,491 +0.00(+0.17%)
Apr 03, 2020 0.2800 0.3040 0.2750 0.2895 6,144,100 +0.01(+3.39%)
Apr 02, 2020 0.3000 0.3000 0.2800 0.2800 5,613,032 -0.01(-4.11%)
Apr 01, 2020 0.2950 0.3077 0.2900 0.2920 4,883,588 -0.01(-3.63%)
Mar 31, 2020 0.3160 0.3175 0.2960 0.3030 3,431,900 -0.01(-2.92%)
Mar 30, 2020 0.3100 0.3149 0.2934 0.3121 6,037,303 -0.01(-2.44%)
Mar 27, 2020 0.3199 0.3199 0.3000 0.3199 4,571,400 -0.00(-0.93%)
Mar 26, 2020 0.3349 0.3394 0.3110 0.3229 8,489,695 -0.03(-9.17%)
Mar 25, 2020 0.4000 0.4200 0.3300 0.3555 15,057,389 -0.01(-3.92%)
Mar 24, 2020 0.3400 0.4200 0.3300 0.3700 22,334,496 +0.05(+16.43%)
Mar 23, 2020 0.3065 0.3200 0.2922 0.3178 4,156,949 +0.01(+4.23%)
Mar 20, 2020 0.3200 0.3200 0.3000 0.3049 4,580,100 +0.00(+1.63%)
Mar 19, 2020 0.2870 0.3199 0.2851 0.3000 4,617,402 +0.01(+3.45%)
Mar 18, 2020 0.3010 0.3080 0.2800 0.2900 4,780,142 -0.01(-4.10%)
Mar 17, 2020 0.2984 0.3200 0.2900 0.3024 4,839,041 +0.00(+0.80%)
Mar 16, 2020 0.3000 0.3100 0.2700 0.3000 5,781,201 -0.02(-6.28%)
Mar 13, 2020 0.3352 0.3550 0.2900 0.3201 8,784,600 +0.01(+3.26%)
Mar 12, 2020 0.3000 0.3300 0.2800 0.3100 9,378,723 -0.05(-13.89%)
Mar 11, 2020 0.4000 0.4000 0.3500 0.3600 7,530,626 -0.04(-9.91%)
Mar 10, 2020 0.4150 0.4349 0.3700 0.3996 8,420,794 -0.01(-2.06%)
Mar 09, 2020 0.4400 0.4400 0.3986 0.4080 10,807,294 -0.05(-10.76%)
Mar 06, 2020 0.4516 0.4798 0.4400 0.4572 7,528,000 -0.01(-1.68%)
Mar 05, 2020 0.4984 0.4984 0.4500 0.4650 8,814,054 -0.03(-6.16%)
Mar 04, 2020 0.4700 0.5375 0.4700 0.4955 15,391,892 +0.01(+1.12%)
Mar 03, 2020 0.4640 0.5400 0.4413 0.4900 22,780,172 +0.03(+6.52%)
Mar 02, 2020 0.4200 0.4600 0.4000 0.4600 10,519,897 +0.03(+7.03%)
Feb 28, 2020 0.4100 0.4480 0.4000 0.4298 17,942,900 -0.04(-8.55%)
Feb 27, 2020 0.4600 0.4900 0.4200 0.4700 16,623,591 -0.01(-2.08%)
Feb 26, 2020 0.4820 0.5180 0.4641 0.4800 10,798,766 -0.01(-2.04%)
Feb 25, 2020 0.5025 0.5087 0.4700 0.4900 9,587,736 -0.03(-5.08%)
Feb 24, 2020 0.5010 0.5190 0.4900 0.5162 9,427,779 -0.01(-2.60%)
Feb 21, 2020 0.5300 0.5397 0.5023 0.5300 9,258,100 -0.01(-1.85%)
Feb 20, 2020 0.5400 0.5900 0.5300 0.5400 22,051,568 +0.01(+1.89%)
Feb 19, 2020 0.4900 0.5400 0.4500 0.5300 22,720,070 +0.03(+6.00%)
Feb 18, 2020 0.5300 0.5400 0.4900 0.5000 14,436,469 -0.03(-5.66%)
Feb 14, 2020 0.5500 0.5555 0.5000 0.5300 17,520,200 -0.02(-3.64%)
Feb 13, 2020 0.5400 0.5700 0.5350 0.5500 17,451,684 +0.01(+1.85%)
Feb 12, 2020 0.4800 0.5800 0.4600 0.5400 44,437,328 +0.03(+5.88%)
Feb 11, 2020 0.7000 0.7500 0.4200 0.5100 122,988,648 -0.09(-15.00%)
Feb 10, 2020 0.5600 0.6280 0.5401 0.6000 63,323,844 +0.11(+22.45%)
Feb 07, 2020 0.4399 0.5300 0.4291 0.4900 35,820,600 +0.05(+12.28%)
Feb 06, 2020 0.4200 0.4590 0.4110 0.4364 18,078,740 +0.02(+5.64%)
Feb 05, 2020 0.4100 0.4350 0.3911 0.4131 17,764,704 +0.04(+10.19%)
Feb 04, 2020 0.3800 0.4599 0.3452 0.3749 44,131,864 +0.06(+20.94%)
Feb 03, 2020 0.3100 0.3300 0.2900 0.3100 11,491,421 -0.03(-9.09%)
Jan 31, 2020 0.3500 0.3600 0.3365 0.3410 8,545,800 -0.02(-4.75%)
Jan 30, 2020 0.3696 0.3700 0.3430 0.3580 7,967,534 -0.02(-4.25%)
Jan 29, 2020 0.3810 0.3810 0.3696 0.3739 6,072,017 -0.01(-2.96%)
Jan 28, 2020 0.3900 0.3900 0.3700 0.3853 6,414,371 -0.00(-0.95%)
Jan 27, 2020 0.3650 0.3900 0.3560 0.3890 12,797,301 +0.01(+2.48%)
Jan 24, 2020 0.4169 0.4200 0.3759 0.3796 14,718,700 -0.03(-6.96%)
Jan 23, 2020 0.4294 0.4340 0.3825 0.4080 27,508,092 +0.03(+9.12%)
Jan 22, 2020 0.4024 0.4099 0.3247 0.3739 13,329,652 -0.03(-7.68%)
Jan 21, 2020 0.4020 0.4359 0.3890 0.4050 17,329,472 -0.00(-1.22%)
Jan 17, 2020 0.4160 0.4450 0.4070 0.4100 15,099,600 -0.02(-4.58%)
Jan 16, 2020 0.4300 0.4394 0.4200 0.4297 8,049,578 -0.01(-2.34%)
Jan 15, 2020 0.4300 0.4400 0.4200 0.4400 7,338,157 -0.00(-1.01%)
Jan 14, 2020 0.4400 0.4500 0.4275 0.4445 11,958,333 -0.01(-2.20%)
Jan 13, 2020 0.4500 0.4700 0.4400 0.4545 11,767,334 +0.01(+3.30%)
Jan 10, 2020 0.4850 0.4850 0.4311 0.4400 10,873,101 -0.02(-4.35%)
Jan 09, 2020 0.4200 0.4600 0.4100 0.4600 16,026,544 +0.02(+5.72%)
Jan 08, 2020 0.4200 0.4554 0.4110 0.4351 12,821,057 -0.01(-3.31%)
Jan 07, 2020 0.4600 0.5000 0.4100 0.4500 19,500,020 -0.01(-2.17%)
Jan 06, 2020 0.5200 0.5300 0.4400 0.4600 28,088,984 -0.03(-5.49%)
Jan 03, 2020 0.4200 0.5250 0.3930 0.4867 51,173,196 +0.07(+15.88%)
Jan 02, 2020 0.4100 0.4200 0.3800 0.4200 26,681,376 +0.04(+9.66%)
Dec 31, 2019 0.5191 0.5700 0.3221 0.3830 70,024,896 -0.10(-20.21%)
Dec 30, 2019 0.4800 0.6900 0.4300 0.4800 112,429,664 +0.07(+15.94%)
Dec 27, 2019 0.3300 0.4450 0.3244 0.4140 49,294,400 +0.10(+32.27%)
Dec 26, 2019 0.3000 0.3250 0.2997 0.3130 11,899,098 +0.02(+5.74%)
Dec 24, 2019 0.3000 0.3020 0.2900 0.2960 4,947,900 -0.01(-3.01%)
Dec 23, 2019 0.3150 0.3150 0.2930 0.3052 7,614,815 -0.00(-1.55%)
Dec 20, 2019 0.3113 0.3130 0.3000 0.3100 7,484,400 +0.00(+0.62%)
Dec 19, 2019 0.3000 0.3170 0.2993 0.3081 10,350,075 +0.01(+3.88%)
Dec 18, 2019 0.2800 0.3025 0.2720 0.2966 23,902,486 -0.03(-8.34%)
Dec 17, 2019 0.3245 0.3500 0.3150 0.3236 18,800,036 +0.01(+4.39%)
Dec 16, 2019 0.3100 0.3300 0.3000 0.3100 13,470,006 +0.02(+6.93%)
Dec 13, 2019 0.2700 0.2905 0.2652 0.2899 8,843,900 +0.02(+6.50%)
Dec 12, 2019 0.2885 0.2899 0.2600 0.2722 12,954,346 -0.02(-7.26%)
Dec 11, 2019 0.3000 0.3089 0.2850 0.2935 13,313,048 -0.03(-9.22%)
Dec 10, 2019 0.3200 0.3290 0.2850 0.3233 18,159,664 -0.01(-4.24%)
Dec 09, 2019 0.3150 0.3490 0.3012 0.3376 33,330,588 -0.01(-3.54%)
Dec 06, 2019 0.3740 0.3800 0.3360 0.3500 41,499,600 +0.06(+19.82%)
Dec 05, 2019 0.3000 0.3100 0.2551 0.2921 18,876,200 -0.02(-7.65%)
Dec 04, 2019 0.3400 0.3600 0.3000 0.3163 22,585,616 -0.02(-6.97%)
Dec 03, 2019 0.3400 0.3900 0.3000 0.3400 71,086,768 +0.05(+15.69%)
Dec 02, 2019 0.2100 0.3100 0.2021 0.2939 75,332,064 +0.11(+56.33%)
Nov 29, 2019 0.1899 0.1980 0.1750 0.1880 23,592,600 +0.03(+18.02%)
Nov 27, 2019 0.1323 0.1700 0.1260 0.1593 38,281,300 +0.04(+33.87%)
Nov 26, 2019 0.1529 0.1587 0.1027 0.1190 33,931,608 -0.02(-15.00%)
Nov 25, 2019 0.1548 0.1599 0.1351 0.1400 8,264,135 -0.01(-9.27%)
Nov 22, 2019 0.1760 0.1800 0.1443 0.1543 9,927,200 -0.01(-5.80%)
Nov 21, 2019 0.4580 0.5883 0.1552 0.1638 37,994,944 -0.14(-45.71%)
Nov 20, 2019 0.4100 0.4100 0.2915 0.3017 912,241 -0.10(-24.57%)
Nov 19, 2019 0.4300 0.4300 0.3400 0.4000 381,706 +0.06(+17.65%)
Nov 18, 2019 0.3500 0.3800 0.3100 0.3400 292,261 -0.01(-2.88%)
Nov 15, 2019 0.3150 0.3800 0.3000 0.3501 250,400 +0.05(+16.70%)
Nov 14, 2019 0.3500 0.3800 0.3000 0.3000 698,034 -0.06(-16.90%)
Nov 13, 2019 0.3500 0.3689 0.3400 0.3610 340,970 -0.03(-7.44%)
Nov 12, 2019 0.4200 0.4300 0.3800 0.3900 399,016 -0.03(-7.14%)
Nov 11, 2019 0.4799 0.4799 0.4170 0.4200 577,631 -0.05(-9.99%)
Nov 08, 2019 0.4600 0.5000 0.4490 0.4666 134,200 +0.01(+1.41%)
Nov 07, 2019 0.5100 0.5200 0.4500 0.4601 317,364 -0.05(-9.50%)
Nov 06, 2019 0.5200 0.5400 0.4700 0.5084 265,190 +0.01(+1.38%)
Nov 05, 2019 0.5400 0.5700 0.5015 0.5015 232,944 -0.03(-6.03%)
Nov 04, 2019 0.5287 0.5500 0.5015 0.5337 144,785 +0.00(+0.68%)
Nov 01, 2019 0.5300 0.5495 0.5300 0.5301 202,000 +0.00(+0.02%)
Oct 31, 2019 0.5400 0.5500 0.5100 0.5300 171,499 -0.01(-2.23%)
Oct 30, 2019 0.5500 0.5598 0.5100 0.5421 234,506 +0.00(+0.39%)
Oct 29, 2019 0.6500 0.6500 0.4600 0.5400 1,126,538 -0.14(-20.59%)
Oct 28, 2019 0.7101 0.7296 0.6500 0.6800 217,808 -0.03(-4.24%)
Oct 25, 2019 0.7740 0.7740 0.6500 0.7101 594,400 -0.07(-8.96%)
Oct 24, 2019 0.8900 0.8900 0.7600 0.7800 583,089 -0.09(-9.92%)
Oct 23, 2019 0.8700 0.8999 0.8272 0.8659 314,820 +0.01(+0.85%)
Oct 22, 2019 1.100 1.100 0.8557 0.8586 1,102,919 -0.25(-22.65%)
Oct 21, 2019 0.9200 1.210 0.9000 1.110 2,778,279 +0.21(+23.05%)
Oct 18, 2019 0.9268 0.9280 0.8620 0.9021 258,100 -0.02(-1.93%)
Oct 17, 2019 0.8500 0.9480 0.8100 0.9199 597,514 +0.07(+7.62%)
Oct 16, 2019 0.9000 0.9400 0.8000 0.8548 282,721 -0.01(-0.60%)
Oct 15, 2019 0.8700 1.000 0.8500 0.8600 907,530 +0.02(+2.14%)
Oct 14, 2019 0.7850 0.8496 0.7500 0.8420 554,123 +0.06(+7.26%)
Oct 11, 2019 0.7900 0.8390 0.7520 0.7850 627,100 +0.00(+0.59%)
Oct 10, 2019 0.7700 0.8000 0.7329 0.7804 293,687 +0.01(+0.84%)
Oct 09, 2019 0.7750 0.7980 0.7140 0.7739 520,422 -0.00(-0.40%)
Oct 08, 2019 0.8619 0.8900 0.7364 0.7770 260,877 -0.06(-7.50%)
Oct 07, 2019 0.8600 0.8600 0.8100 0.8400 117,344 -0.01(-1.20%)
Oct 04, 2019 0.8300 0.8900 0.8210 0.8502 142,600 +0.02(+2.43%)
Oct 03, 2019 0.8083 0.8559 0.7642 0.8300 554,883 +0.02(+2.47%)
Oct 02, 2019 0.8285 0.8700 0.7714 0.8100 151,712 +0.00(+0.45%)
Oct 01, 2019 0.8219 0.8792 0.8064 0.8064 134,417 -0.04(-5.08%)
Sep 30, 2019 0.9421 0.9500 0.7825 0.8496 462,090 -0.10(-10.31%)
Sep 27, 2019 1.060 1.090 0.9226 0.9473 464,700 -0.12(-11.47%)
Sep 26, 2019 1.140 1.140 1.045 1.070 125,984 -0.08(-6.96%)
Sep 25, 2019 1.150 1.170 1.027 1.150 519,189 -0.01(-0.86%)
Sep 24, 2019 1.140 1.190 1.110 1.160 244,514 +0.01(+0.87%)
Sep 23, 2019 1.320 1.320 1.130 1.150 1,579,737 -0.45(-28.13%)
Sep 20, 2019 1.690 1.745 1.500 1.600 374,900 -0.07(-4.19%)
Sep 19, 2019 1.750 1.860 1.660 1.670 270,925 -0.09(-5.11%)
Sep 18, 2019 1.740 2.710 1.650 1.760 4,655,545 -0.04(-2.22%)
Sep 17, 2019 2.000 2.000 1.760 1.800 448,595 -0.33(-15.49%)
Sep 16, 2019 2.390 2.390 2.010 2.130 471,365 -0.37(-14.80%)
Sep 13, 2019 2.600 2.710 2.460 2.500 64,800 -0.08(-3.10%)
Sep 12, 2019 2.630 2.710 2.560 2.580 20,945 -0.08(-3.01%)
Sep 11, 2019 2.740 2.840 2.550 2.660 59,637 -0.02(-0.75%)
Sep 10, 2019 2.530 2.700 2.520 2.680 11,496 +0.17(+6.77%)
Sep 09, 2019 2.720 2.780 2.510 2.510 19,768 -0.10(-3.83%)
Sep 06, 2019 2.622 2.836 2.610 2.610 28,800 -0.06(-2.25%)
Sep 05, 2019 2.710 2.750 2.610 2.670 25,046 -0.01(-0.37%)
Sep 04, 2019 2.410 2.680 2.320 2.680 15,646 +0.38(+16.52%)
Sep 03, 2019 2.390 2.420 2.280 2.300 12,843 -0.10(-4.17%)
Aug 30, 2019 2.240 2.400 2.240 2.400 3,600 +0.18(+8.11%)
Aug 29, 2019 2.250 2.330 2.220 2.220 11,371 -0.06(-2.63%)
Aug 28, 2019 2.410 2.410 2.170 2.280 17,551 -0.12(-5.00%)
Aug 27, 2019 2.291 2.409 2.220 2.400 8,551 +0.04(+1.69%)
Aug 26, 2019 2.340 2.410 2.163 2.360 10,075 +0.01(+0.43%)
Aug 23, 2019 2.220 2.419 2.200 2.350 17,900 +0.11(+4.91%)
Aug 22, 2019 2.270 2.290 2.210 2.240 9,456 -0.04(-1.75%)
Aug 21, 2019 2.400 2.400 2.181 2.280 18,112 -0.12(-5.00%)
Aug 20, 2019 2.210 2.400 2.200 2.400 16,056 +0.20(+9.09%)
Aug 19, 2019 2.230 2.240 2.140 2.200 31,503 +0.05(+2.33%)
Aug 16, 2019 2.171 2.171 2.050 2.150 25,900 -0.11(-4.87%)
Aug 15, 2019 2.300 2.320 2.150 2.260 34,501 -0.02(-0.88%)
Aug 14, 2019 2.330 2.400 2.250 2.280 27,212 -0.05(-2.15%)
Aug 13, 2019 2.340 2.370 2.300 2.330 27,804 -0.01(-0.43%)
Aug 12, 2019 2.320 2.368 2.300 2.340 4,138 -0.05(-2.09%)
Aug 09, 2019 2.310 2.390 2.300 2.390 29,300 +0.09(+3.91%)
Aug 08, 2019 2.350 2.390 2.300 2.300 16,593 -0.07(-2.95%)
Aug 07, 2019 2.340 2.422 2.300 2.370 28,429 +0.03(+1.28%)
Aug 06, 2019 2.410 2.700 2.300 2.340 64,352 -0.07(-2.90%)
Aug 05, 2019 2.382 2.470 2.300 2.410 52,714 +0.01(+0.42%)
Aug 02, 2019 2.400 2.480 2.380 2.400 19,000 -0.03(-1.23%)
Aug 01, 2019 2.580 2.580 2.430 2.430 7,609 -0.07(-2.80%)
Jul 31, 2019 2.600 2.650 2.490 2.500 21,542 -0.04(-1.41%)
Jul 30, 2019 2.677 2.690 2.536 2.536 12,921 -0.06(-2.47%)
Jul 29, 2019 2.770 2.770 2.510 2.600 46,187 -0.03(-1.14%)
Jul 26, 2019 2.740 2.744 2.520 2.630 75,100 +0.14(+5.62%)
Jul 25, 2019 2.430 2.690 2.360 2.490 89,914 +0.19(+8.26%)
Jul 24, 2019 2.360 2.400 2.300 2.300 17,846 -0.05(-2.13%)
Jul 23, 2019 2.390 2.390 2.350 2.350 11,693 -0.06(-2.49%)
Jul 22, 2019 2.340 2.710 2.340 2.410 13,136 +0.11(+4.78%)
Jul 19, 2019 2.320 2.515 2.300 2.300 18,100 -0.03(-1.29%)
Jul 18, 2019 2.570 2.617 2.300 2.330 33,052 -0.25(-9.69%)
Jul 17, 2019 2.680 2.680 2.570 2.580 2,711 -0.09(-3.37%)
Jul 16, 2019 2.520 2.740 2.520 2.670 39,248 +0.24(+9.88%)
Jul 15, 2019 2.500 2.670 2.370 2.430 31,031 -0.14(-5.45%)
Jul 12, 2019 2.472 2.710 2.472 2.570 17,700 -0.05(-1.91%)
Jul 11, 2019 2.800 2.800 2.620 2.620 6,218 -0.18(-6.43%)
Jul 10, 2019 2.800 2.846 2.760 2.800 5,718 +0.03(+1.08%)
Jul 09, 2019 2.850 2.870 2.770 2.770 22,957 -0.09(-3.15%)
Jul 08, 2019 2.850 3.090 2.830 2.860 24,889 +0.02(+0.70%)
Jul 05, 2019 2.850 2.880 2.840 2.840 20,800 +0.00(+0.00%)
Jul 03, 2019 2.970 2.970 2.724 2.840 9,100 -0.14(-4.70%)
Jul 02, 2019 2.880 2.980 2.790 2.980 7,982 +0.12(+4.20%)
Jul 01, 2019 3.090 3.090 2.800 2.860 19,381 +0.01(+0.35%)
Jun 28, 2019 2.970 2.970 2.660 2.850 107,300 -0.12(-4.04%)
Jun 27, 2019 3.180 3.480 2.850 2.970 235,470 -0.29(-8.90%)
Jun 26, 2019 3.280 3.442 3.220 3.260 16,295 -0.02(-0.61%)
Jun 25, 2019 3.730 3.730 3.250 3.280 25,018 -0.46(-12.30%)
Jun 24, 2019 4.000 4.000 3.420 3.740 55,978 -0.01(-0.27%)
Jun 21, 2019 3.570 3.750 3.100 3.750 53,500 +0.18(+5.04%)
Jun 20, 2019 3.350 3.862 3.340 3.570 106,437 +0.22(+6.57%)
Jun 19, 2019 3.360 3.360 3.266 3.350 1,871 -0.04(-1.18%)
Jun 18, 2019 3.370 3.400 3.232 3.390 21,489 +0.00(+0.00%)
Jun 17, 2019 3.320 3.420 3.300 3.390 9,902 -0.11(-3.14%)
Jun 14, 2019 3.490 3.500 3.270 3.500 16,700 +0.18(+5.42%)
Jun 13, 2019 3.643 3.643 3.320 3.320 11,253 -0.03(-0.90%)
Jun 12, 2019 3.420 3.440 3.332 3.350 15,938 -0.06(-1.76%)
Jun 11, 2019 3.440 3.500 3.260 3.410 22,971 -0.08(-2.29%)
Jun 10, 2019 3.350 3.490 3.260 3.490 12,265 +0.11(+3.25%)
Jun 07, 2019 3.400 3.420 3.226 3.380 9,300 -0.04(-1.17%)
Jun 06, 2019 3.510 3.520 3.400 3.420 5,604 -0.10(-2.84%)
Jun 05, 2019 3.510 3.540 3.299 3.520 6,687 -0.02(-0.56%)
Jun 04, 2019 3.244 3.620 3.180 3.540 19,298 +0.31(+9.60%)
Jun 03, 2019 3.150 3.250 3.150 3.230 6,045 +0.08(+2.54%)
May 31, 2019 3.230 3.250 3.150 3.150 18,300 -0.09(-2.78%)
May 30, 2019 3.240 3.250 3.180 3.240 4,500 +0.06(+1.89%)
May 29, 2019 3.230 3.280 3.085 3.180 18,900 -0.09(-2.75%)
May 28, 2019 3.280 3.280 3.119 3.270 20,332 +0.09(+2.83%)
May 24, 2019 3.374 3.374 3.120 3.180 19,800 -0.09(-2.75%)
May 23, 2019 3.480 3.620 3.200 3.270 64,530 -0.24(-6.84%)
May 22, 2019 3.580 3.659 3.500 3.510 22,751 -0.07(-1.96%)
May 21, 2019 3.770 3.800 3.520 3.580 60,526 -0.10(-2.72%)
May 20, 2019 3.790 3.870 3.638 3.680 31,160 -0.09(-2.39%)
May 17, 2019 3.720 3.928 3.579 3.770 34,600 +0.02(+0.53%)
May 16, 2019 3.880 3.940 3.701 3.750 56,033 -0.15(-3.85%)
May 15, 2019 4.160 4.160 3.801 3.900 14,094 -0.26(-6.25%)
May 14, 2019 4.190 4.200 3.868 4.160 57,296 -0.14(-3.26%)
May 13, 2019 4.230 4.450 3.800 4.300 159,312 +0.16(+3.74%)
May 10, 2019 4.030 4.240 3.900 4.145 29,100 +0.05(+1.34%)
May 09, 2019 4.190 4.190 4.060 4.090 14,324 -0.11(-2.62%)
May 08, 2019 4.190 4.300 4.140 4.200 73,038 +0.07(+1.69%)
May 07, 2019 4.170 4.280 4.050 4.130 13,691 -0.07(-1.67%)
May 06, 2019 3.960 4.300 3.960 4.200 79,832 +0.13(+3.19%)
May 03, 2019 4.020 4.281 4.020 4.070 50,000 +0.00(+0.00%)
May 02, 2019 4.000 4.200 3.985 4.070 10,048 -0.13(-3.10%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.