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 )

0.9953 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, 2021 10.52 11.22 10.51 10.79 385,926 -0.11(-1.03%)
Apr 29, 2021 11.72 11.72 10.68 10.90 309,942 -0.65(-5.58%)
Apr 28, 2021 11.33 11.79 11.11 11.55 224,298 +0.07(+0.64%)
Apr 27, 2021 11.85 12.15 11.25 11.48 358,395 -0.07(-0.64%)
Apr 26, 2021 11.10 11.85 10.80 11.55 538,056 +0.43(+3.90%)
Apr 23, 2021 12.08 12.12 10.80 11.12 855,946 -0.88(-7.36%)
Apr 22, 2021 10.65 12.15 10.35 12.00 1,196,041 +2.19(+22.38%)
Apr 21, 2021 9.023 10.00 8.880 9.806 402,500 +0.69(+7.52%)
Apr 20, 2021 9.175 9.450 8.895 9.120 304,586 -0.06(-0.60%)
Apr 19, 2021 9.000 9.584 8.721 9.175 460,071 +0.12(+1.36%)
Apr 16, 2021 8.850 9.375 8.671 9.053 639,593 -0.40(-4.22%)
Apr 15, 2021 10.69 10.77 9.300 9.451 600,325 -0.90(-8.68%)
Apr 14, 2021 10.05 10.95 10.05 10.35 576,545 +0.30(+2.99%)
Apr 13, 2021 10.48 10.65 9.720 10.05 886,488 -0.71(-6.57%)
Apr 12, 2021 12.07 12.09 10.72 10.76 707,329 -1.57(-12.72%)
Apr 09, 2021 12.23 12.60 12.08 12.32 297,846 -0.36(-2.84%)
Apr 08, 2021 12.24 13.04 12.02 12.68 410,958 +0.38(+3.12%)
Apr 07, 2021 13.05 13.20 12.00 12.30 597,120 -0.90(-6.82%)
Apr 06, 2021 13.35 13.50 12.75 13.20 623,576 -0.19(-1.39%)
Apr 05, 2021 14.10 14.35 13.20 13.39 677,788 -0.85(-5.95%)
Apr 01, 2021 15.60 15.75 13.99 14.23 899,953 -0.77(-5.11%)
Mar 31, 2021 14.70 15.00 14.25 15.00 429,879 +0.30(+2.03%)
Mar 30, 2021 13.99 14.85 13.65 14.70 442,728 +0.30(+2.09%)
Mar 29, 2021 14.55 14.85 13.95 14.40 480,274 -0.75(-4.95%)
Mar 26, 2021 15.45 15.60 14.25 15.15 705,780 -0.30(-1.94%)
Mar 25, 2021 13.65 15.90 13.35 15.45 848,398 +1.52(+10.90%)
Mar 24, 2021 16.05 16.45 13.65 13.93 1,133,066 -2.57(-15.56%)
Mar 23, 2021 17.10 17.25 15.90 16.50 876,550 -1.20(-6.78%)
Mar 22, 2021 18.00 18.30 17.40 17.70 757,978 -1.05(-5.60%)
Mar 19, 2021 17.25 19.20 16.88 18.75 2,284,233 +1.95(+11.61%)
Mar 18, 2021 18.45 18.75 16.80 16.80 1,271,624 -1.65(-8.94%)
Mar 17, 2021 18.00 19.65 16.95 18.45 3,649,206 +2.40(+14.95%)
Mar 16, 2021 16.65 16.80 15.60 16.05 1,107,237 -0.75(-4.46%)
Mar 15, 2021 16.80 17.25 16.20 16.80 909,022 +0.15(+0.90%)
Mar 12, 2021 15.90 18.00 15.75 16.65 1,096,973 -0.30(-1.77%)
Mar 11, 2021 16.20 17.40 15.60 16.95 1,448,155 +0.30(+1.80%)
Mar 10, 2021 16.80 17.55 15.30 16.65 2,461,415 -0.30(-1.77%)
Mar 09, 2021 15.00 17.25 15.00 16.95 1,534,588 +2.03(+13.61%)
Mar 08, 2021 14.70 15.90 14.01 14.92 1,128,674 -0.38(-2.49%)
Mar 05, 2021 14.85 15.45 11.54 15.30 2,829,100 +1.25(+8.87%)
Mar 04, 2021 18.15 18.90 13.20 14.05 4,783,955 -3.20(-18.53%)
Mar 03, 2021 17.25 18.45 16.20 17.25 2,150,940 -0.75(-4.17%)
Mar 02, 2021 19.80 19.95 17.55 18.00 1,453,952 -1.35(-6.98%)
Mar 01, 2021 19.20 20.25 18.75 19.35 2,094,566 +0.60(+3.20%)
Feb 26, 2021 19.65 20.55 18.00 18.75 2,468,526 -1.65(-8.09%)
Feb 25, 2021 22.05 22.80 19.65 20.40 2,884,444 -2.70(-11.69%)
Feb 24, 2021 25.35 25.50 22.80 23.10 5,300,446 +0.90(+4.05%)
Feb 23, 2021 17.40 25.80 16.20 22.20 9,182,077 -1.20(-5.13%)
Feb 22, 2021 24.90 25.35 22.50 23.40 3,193,504 -1.12(-4.59%)
Feb 19, 2021 24.30 25.50 22.50 24.52 7,099,253 -1.88(-7.10%)
Feb 18, 2021 24.75 28.95 22.50 26.40 16,203,007 +3.75(+16.56%)
Feb 17, 2021 21.15 28.05 20.40 22.65 28,930,366 +4.35(+23.77%)
Feb 16, 2021 18.15 19.20 17.55 18.30 3,462,672 +0.90(+5.17%)
Feb 12, 2021 17.70 18.75 16.50 17.40 2,242,686 +0.00(+0.00%)
Feb 11, 2021 16.65 19.05 16.05 17.40 4,403,640 +0.00(+0.00%)
Feb 10, 2021 19.35 19.50 16.20 17.40 2,673,580 -0.60(-3.33%)
Feb 09, 2021 20.55 20.85 17.25 18.00 4,851,715 +2.70(+17.65%)
Feb 08, 2021 14.10 15.75 13.80 15.30 3,674,795 +2.31(+17.80%)
Feb 05, 2021 13.95 14.00 12.53 12.99 3,400,246 -1.05(-7.49%)
Feb 04, 2021 15.00 17.40 13.95 14.04 13,254,235 +1.29(+10.12%)
Feb 03, 2021 10.50 14.10 10.34 12.75 12,109,895 +2.55(+25.00%)
Feb 02, 2021 10.47 10.54 9.975 10.20 830,733 +0.01(+0.15%)
Feb 01, 2021 10.48 10.48 9.465 10.19 1,004,814 +0.13(+1.34%)
Jan 29, 2021 10.12 10.95 10.05 10.05 1,158,960 -0.30(-2.90%)
Jan 28, 2021 10.50 10.80 9.750 10.35 1,401,723 +0.13(+1.31%)
Jan 27, 2021 9.765 11.06 9.450 10.22 1,965,475 -0.28(-2.70%)
Jan 26, 2021 10.51 11.10 10.35 10.50 1,097,852 +0.22(+2.16%)
Jan 25, 2021 11.10 11.10 10.21 10.28 1,304,531 -0.37(-3.49%)
Jan 22, 2021 11.14 11.22 10.52 10.65 1,217,926 -0.50(-4.45%)
Jan 21, 2021 10.80 12.02 10.74 11.15 1,471,306 -0.10(-0.92%)
Jan 20, 2021 12.30 12.60 10.50 11.25 1,763,064 -0.45(-3.87%)
Jan 19, 2021 12.07 12.29 11.17 11.70 2,345,723 -0.77(-6.14%)
Jan 15, 2021 10.62 13.03 10.50 12.47 4,654,360 +1.73(+16.12%)
Jan 14, 2021 10.32 10.88 9.756 10.74 1,746,962 +0.54(+5.26%)
Jan 13, 2021 10.38 10.77 9.750 10.20 1,144,548 -0.15(-1.45%)
Jan 12, 2021 10.80 10.95 10.05 10.35 1,360,902 +0.00(+0.00%)
Jan 11, 2021 9.900 11.25 9.750 10.35 2,532,166 +0.82(+8.66%)
Jan 08, 2021 9.450 9.975 9.285 9.525 1,628,406 +0.01(+0.09%)
Jan 07, 2021 9.922 10.80 7.987 9.516 5,321,152 -0.23(-2.40%)
Jan 06, 2021 10.24 11.05 9.300 9.750 4,515,695 -2.70(-21.69%)
Jan 05, 2021 7.884 14.23 7.635 12.45 17,518,836 +4.95(+66.00%)
Jan 04, 2021 6.600 8.250 6.600 7.500 2,318,143 +0.51(+7.34%)
Dec 31, 2020 6.987 6.987 6.987 2,007,911 -0.66(-8.67%)
Dec 30, 2020 6.450 7.950 6.300 7.650 2,007,911 +1.22(+19.05%)
Dec 29, 2020 6.827 6.897 6.270 6.426 713,475 -0.32(-4.80%)
Dec 28, 2020 7.500 7.500 6.450 6.750 1,127,890 -0.37(-5.14%)
Dec 24, 2020 7.188 7.950 6.782 7.116 1,537,133 -0.46(-6.06%)
Dec 23, 2020 9.153 10.79 6.780 7.575 12,016,322 +1.12(+17.44%)
Dec 22, 2020 5.550 6.600 5.250 6.450 5,235,937 +0.99(+18.16%)
Dec 21, 2020 6.150 6.210 5.325 5.458 1,231,536 -0.24(-4.24%)
Dec 18, 2020 6.000 6.450 5.700 5.700 1,264,020 +0.00(+0.00%)
Dec 17, 2020 5.355 6.000 5.265 5.700 1,108,517 +0.08(+1.36%)
Dec 16, 2020 4.905 5.925 4.764 5.623 1,557,872 +0.80(+16.61%)
Dec 15, 2020 4.950 4.950 4.755 4.822 311,601 -0.11(-2.28%)
Dec 14, 2020 5.100 5.114 4.800 4.935 510,914 -0.11(-2.08%)
Dec 11, 2020 4.815 5.220 4.777 5.040 1,085,580 +0.32(+6.77%)
Dec 10, 2020 4.683 4.787 4.530 4.721 352,502 -0.07(-1.41%)
Dec 09, 2020 4.815 5.040 4.500 4.788 849,419 +0.08(+1.75%)
Dec 08, 2020 4.770 5.100 4.650 4.705 653,566 -0.01(-0.16%)
Dec 07, 2020 4.907 4.935 4.702 4.713 471,141 -0.13(-2.60%)
Dec 04, 2020 4.800 5.100 4.688 4.839 745,459 +0.03(+0.69%)
Dec 03, 2020 4.950 4.950 4.650 4.806 749,939 +0.11(+2.36%)
Dec 02, 2020 4.739 5.250 4.650 4.695 1,892,038 -0.85(-15.41%)
Dec 01, 2020 5.700 6.600 5.100 5.550 8,947,995 +1.20(+27.59%)
Nov 30, 2020 3.900 4.484 3.900 4.350 1,685,875 +0.45(+11.54%)
Nov 27, 2020 3.998 4.020 3.900 3.900 236,026 -0.09(-2.26%)
Nov 25, 2020 3.840 4.035 3.825 3.990 392,393 +0.11(+2.74%)
Nov 24, 2020 3.975 3.982 3.825 3.884 389,127 -0.17(-4.11%)
Nov 23, 2020 4.050 4.050 3.900 4.050 464,179 -0.01(-0.22%)
Nov 20, 2020 4.103 4.170 4.005 4.059 432,960 +0.05(+1.27%)
Nov 19, 2020 3.900 4.125 3.900 4.008 530,188 +0.11(+2.73%)
Nov 18, 2020 3.900 3.966 3.829 3.901 306,161 +0.00(+0.04%)
Nov 17, 2020 3.900 3.900 3.750 3.900 397,729 +0.03(+0.66%)
Nov 16, 2020 3.943 3.960 3.828 3.874 333,542 -0.09(-2.34%)
Nov 13, 2020 4.011 4.050 3.825 3.967 603,000 -0.38(-8.79%)
Nov 12, 2020 4.050 4.350 4.050 4.350 800,805 +0.30(+7.33%)
Nov 11, 2020 4.147 4.200 3.990 4.053 226,525 -0.05(-1.21%)
Nov 10, 2020 4.050 4.269 3.796 4.103 345,717 +0.18(+4.67%)
Nov 09, 2020 3.915 4.005 3.826 3.920 314,475 +0.03(+0.89%)
Nov 06, 2020 3.900 3.900 3.750 3.885 235,653 -0.03(-0.77%)
Nov 05, 2020 3.829 4.020 3.826 3.915 224,707 +0.08(+2.03%)
Nov 04, 2020 3.771 4.034 3.771 3.837 227,066 -0.00(-0.12%)
Nov 03, 2020 3.798 3.862 3.600 3.841 370,607 +0.09(+2.44%)
Nov 02, 2020 3.900 3.900 3.750 3.750 232,309 -0.15(-3.85%)
Oct 30, 2020 4.050 4.125 3.675 3.900 363,366 +0.00(+0.00%)
Oct 29, 2020 3.750 4.050 3.750 3.900 325,562 +0.18(+4.88%)
Oct 28, 2020 3.901 3.972 3.630 3.719 589,076 -0.19(-4.87%)
Oct 27, 2020 4.005 4.065 3.900 3.909 271,673 -0.11(-2.76%)
Oct 26, 2020 4.200 4.275 3.975 4.020 362,620 -0.21(-4.90%)
Oct 23, 2020 4.275 4.303 4.170 4.227 231,453 +0.03(+0.64%)
Oct 22, 2020 4.350 4.350 4.200 4.200 284,709 -0.12(-2.81%)
Oct 21, 2020 4.230 4.608 4.207 4.322 522,201 +0.12(+2.82%)
Oct 20, 2020 4.244 4.269 4.099 4.203 298,071 -0.04(-0.95%)
Oct 19, 2020 4.347 4.401 4.200 4.244 379,375 -0.11(-2.48%)
Oct 16, 2020 4.320 4.537 4.320 4.351 344,620 -0.20(-4.45%)
Oct 15, 2020 4.372 4.575 4.260 4.554 496,283 -0.18(-3.80%)
Oct 14, 2020 4.950 5.083 4.557 4.734 1,282,860 -0.31(-6.16%)
Oct 13, 2020 4.080 5.130 4.066 5.045 2,875,924 +0.99(+24.46%)
Oct 12, 2020 4.234 4.350 4.050 4.053 377,445 -0.26(-6.02%)
Oct 09, 2020 4.200 4.362 4.117 4.312 481,100 +0.16(+3.79%)
Oct 08, 2020 4.147 4.184 4.110 4.155 259,060 -0.01(-0.36%)
Oct 07, 2020 4.110 4.226 4.088 4.170 246,335 +0.08(+1.83%)
Oct 06, 2020 4.239 4.282 4.050 4.095 323,811 -0.11(-2.50%)
Oct 05, 2020 4.050 4.500 4.050 4.200 486,005 +0.12(+2.94%)
Oct 02, 2020 3.862 4.133 3.825 4.080 340,393 +0.04(+0.93%)
Oct 01, 2020 4.112 4.125 3.975 4.043 335,380 -0.16(-3.75%)
Sep 30, 2020 4.082 4.200 3.975 4.200 367,268 +0.06(+1.49%)
Sep 29, 2020 4.266 4.268 4.050 4.138 419,706 -0.06(-1.46%)
Sep 28, 2020 4.275 4.275 4.065 4.200 427,036 -0.11(-2.57%)
Sep 25, 2020 4.200 4.491 4.125 4.311 558,120 -0.19(-4.20%)
Sep 24, 2020 3.900 4.500 3.750 4.500 998,537 +0.45(+11.07%)
Sep 23, 2020 4.419 4.650 3.840 4.051 1,374,191 -0.75(-15.57%)
Sep 22, 2020 5.131 5.131 4.500 4.798 1,904,037 -0.66(-12.09%)
Sep 21, 2020 6.000 6.594 5.283 5.458 6,744,587 +0.63(+13.08%)
Sep 18, 2020 3.825 5.517 3.810 4.827 9,508,320 +1.08(+28.72%)
Sep 17, 2020 3.674 3.893 3.528 3.750 648,443 +0.11(+2.92%)
Sep 16, 2020 3.480 3.849 3.390 3.643 770,379 +0.17(+4.83%)
Sep 15, 2020 3.420 3.591 3.309 3.475 478,384 +0.03(+0.74%)
Sep 14, 2020 3.450 3.600 3.300 3.450 478,244 -0.07(-2.09%)
Sep 11, 2020 3.600 3.750 3.317 3.523 799,326 -0.15(-4.08%)
Sep 10, 2020 3.330 4.155 3.277 3.674 2,858,940 +0.41(+12.44%)
Sep 09, 2020 3.111 3.345 3.081 3.267 441,288 +0.16(+5.01%)
Sep 08, 2020 3.122 3.201 3.000 3.111 433,376 -0.11(-3.40%)
Sep 04, 2020 3.300 3.375 2.852 3.220 772,633 +0.00(+0.05%)
Sep 03, 2020 3.450 3.522 3.179 3.219 742,178 -0.23(-6.70%)
Sep 02, 2020 3.450 3.900 3.300 3.450 1,928,379 +0.16(+4.74%)
Sep 01, 2020 3.180 3.375 3.151 3.294 1,576,700 -0.32(-8.77%)
Aug 31, 2020 4.109 4.140 3.525 3.611 2,203,530 -0.50(-12.09%)
Aug 28, 2020 4.184 4.199 4.050 4.107 1,071,753 -0.10(-2.46%)
Aug 27, 2020 4.470 4.470 4.050 4.210 1,382,823 -0.18(-4.17%)
Aug 26, 2020 4.350 4.784 4.275 4.394 1,803,412 +0.03(+0.62%)
Aug 25, 2020 4.650 4.686 4.207 4.367 2,613,829 -0.78(-15.11%)
Aug 24, 2020 4.128 5.970 3.900 5.144 11,932,109 -10.01(-66.05%)
Aug 21, 2020 15.30 15.45 14.70 15.15 267,993 -0.15(-0.98%)
Aug 20, 2020 15.00 15.60 14.55 15.30 446,714 +0.30(+2.00%)
Aug 19, 2020 15.45 15.45 14.55 15.00 292,725 -0.60(-3.85%)
Aug 18, 2020 15.60 15.60 15.00 15.60 313,866 +0.15(+0.97%)
Aug 17, 2020 13.50 16.20 13.50 15.45 688,252 +1.27(+8.99%)
Aug 14, 2020 15.00 15.00 11.70 14.18 875,546 -0.97(-6.44%)
Aug 13, 2020 15.75 15.75 15.00 15.15 549,256 -0.75(-4.72%)
Aug 12, 2020 16.50 16.50 14.85 15.90 648,110 -0.60(-3.64%)
Aug 11, 2020 16.80 18.00 16.05 16.50 875,054 -0.30(-1.79%)
Aug 10, 2020 17.40 17.55 16.20 16.80 463,112 -0.30(-1.75%)
Aug 07, 2020 15.45 17.25 15.45 17.10 451,360 +1.05(+6.54%)
Aug 06, 2020 16.35 16.65 15.30 16.05 526,313 -0.60(-3.60%)
Aug 05, 2020 16.35 16.80 15.75 16.65 428,528 +0.15(+0.91%)
Aug 04, 2020 16.65 17.10 16.20 16.50 438,142 -0.60(-3.51%)
Aug 03, 2020 17.10 17.40 15.90 17.10 548,587 -0.15(-0.87%)
Jul 31, 2020 17.55 17.55 16.65 17.25 544,526 -0.45(-2.54%)
Jul 30, 2020 17.85 18.75 16.80 17.70 1,025,131 -1.50(-7.81%)
Jul 29, 2020 16.65 20.70 14.85 19.20 3,750,976 +2.25(+13.27%)
Jul 28, 2020 18.00 18.15 16.65 16.95 666,857 -1.65(-8.87%)
Jul 27, 2020 18.75 18.75 17.55 18.60 1,384,514 +1.95(+11.71%)
Jul 24, 2020 16.80 17.25 14.74 16.65 1,096,320 -0.45(-2.63%)
Jul 23, 2020 19.05 19.50 16.20 17.10 1,278,435 -0.75(-4.20%)
Jul 22, 2020 18.00 18.75 15.90 17.85 2,149,803 -3.00(-14.39%)
Jul 21, 2020 21.45 23.40 17.70 20.85 6,230,568 +4.50(+27.52%)
Jul 20, 2020 14.25 17.55 13.95 16.35 4,672,697 +4.16(+34.14%)
Jul 17, 2020 10.59 14.38 10.55 12.19 4,696,886 +1.99(+19.50%)
Jul 16, 2020 8.700 10.35 8.400 10.20 1,780,362 +1.54(+17.73%)
Jul 15, 2020 8.400 8.668 8.280 8.664 205,479 +0.32(+3.88%)
Jul 14, 2020 8.595 8.698 8.250 8.340 240,253 -0.36(-4.14%)
Jul 13, 2020 8.700 9.000 8.550 8.700 319,330 +0.19(+2.20%)
Jul 10, 2020 8.400 8.625 8.190 8.512 240,046 +0.11(+1.34%)
Jul 09, 2020 8.700 8.700 8.100 8.400 274,719 -0.26(-3.03%)
Jul 08, 2020 8.730 8.803 8.550 8.662 214,239 -0.19(-2.12%)
Jul 07, 2020 8.550 9.000 8.400 8.850 248,563 +0.15(+1.72%)
Jul 06, 2020 9.000 9.150 8.550 8.700 296,334 +0.01(+0.09%)
Jul 02, 2020 8.998 9.150 8.597 8.693 236,220 -0.08(-0.96%)
Jul 01, 2020 8.504 9.214 8.493 8.777 367,865 +0.29(+3.36%)
Jun 30, 2020 8.467 9.585 8.130 8.492 1,114,118 -0.06(-0.68%)
Jun 29, 2020 7.950 8.550 7.800 8.550 342,775 +0.43(+5.34%)
Jun 26, 2020 8.610 8.623 8.025 8.117 393,140 -0.46(-5.39%)
Jun 25, 2020 8.400 8.655 8.040 8.579 455,861 -0.12(-1.36%)
Jun 24, 2020 8.700 8.970 8.415 8.697 393,168 -0.45(-4.92%)
Jun 23, 2020 9.525 9.600 8.700 9.147 609,583 -0.00(-0.03%)
Jun 22, 2020 9.000 9.600 9.000 9.150 729,937 +0.48(+5.52%)
Jun 19, 2020 8.630 9.150 8.400 8.671 582,313 -0.03(-0.33%)
Jun 18, 2020 8.400 8.700 8.100 8.700 380,603 +0.12(+1.36%)
Jun 17, 2020 8.775 8.775 7.875 8.583 564,140 +0.18(+2.18%)
Jun 16, 2020 9.000 9.225 8.250 8.400 625,076 -0.60(-6.67%)
Jun 15, 2020 8.400 9.600 8.400 9.000 767,308 -0.10(-1.14%)
Jun 12, 2020 9.300 10.20 7.920 9.104 1,860,240 +0.16(+1.78%)
Jun 11, 2020 8.520 11.09 8.025 8.944 7,234,071 +1.74(+24.23%)
Jun 10, 2020 7.650 7.650 6.900 7.200 1,170,467 -0.30(-4.00%)
Jun 09, 2020 7.350 7.800 7.200 7.500 625,063 +0.19(+2.65%)
Jun 08, 2020 7.311 7.800 7.089 7.306 716,599 +0.23(+3.26%)
Jun 05, 2020 6.930 7.461 6.772 7.075 536,380 +0.30(+4.47%)
Jun 04, 2020 6.900 7.050 6.495 6.772 770,781 -0.13(-1.85%)
Jun 03, 2020 7.500 7.800 6.900 6.900 1,119,970 -0.62(-8.28%)
Jun 02, 2020 6.600 7.800 6.559 7.522 1,845,198 +0.96(+14.71%)
Jun 01, 2020 6.450 6.750 6.315 6.558 603,476 +0.29(+4.69%)
May 29, 2020 6.000 6.585 6.000 6.264 777,793 +0.26(+4.40%)
May 28, 2020 6.000 6.300 5.700 6.000 679,723 +0.15(+2.56%)
May 27, 2020 5.638 5.915 5.400 5.850 437,949 +0.10(+1.83%)
May 26, 2020 6.300 6.446 5.476 5.745 902,308 -0.49(-7.87%)
May 22, 2020 6.600 6.745 6.077 6.236 652,626 -0.36(-5.48%)
May 21, 2020 5.707 6.750 5.640 6.597 1,681,978 +0.97(+17.28%)
May 20, 2020 5.250 5.700 5.250 5.625 449,413 +0.22(+4.17%)
May 19, 2020 5.550 5.700 5.250 5.400 313,828 -0.15(-2.70%)
May 18, 2020 5.550 5.700 5.250 5.550 656,384 +0.14(+2.52%)
May 15, 2020 6.000 6.012 5.400 5.413 1,704,173 +0.01(+0.25%)
May 14, 2020 5.700 5.700 5.250 5.400 510,327 +0.00(+0.00%)
May 13, 2020 6.000 6.000 4.950 5.400 678,692 -0.49(-8.35%)
May 12, 2020 5.715 5.985 5.550 5.892 1,052,591 +0.54(+10.03%)
May 11, 2020 5.100 5.519 5.082 5.355 666,831 +0.41(+8.28%)
May 08, 2020 4.870 4.950 4.728 4.946 330,060 +0.15(+3.03%)
May 07, 2020 4.650 4.950 4.500 4.800 567,545 +0.20(+4.44%)
May 06, 2020 4.680 4.680 4.515 4.596 208,143 -0.05(-1.16%)
May 05, 2020 4.950 4.950 4.500 4.650 288,987 -0.12(-2.52%)
May 04, 2020 4.612 4.935 4.500 4.770 312,586 +0.16(+3.41%)
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.