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
Tantech Holdings
(NQ:
TANH
)
0.8100
+0.1570 (+24.04%)
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 28, 2023
1.820
2.190
1.690
1.980
132,943
+0.24(+13.79%)
Apr 27, 2023
1.770
1.890
1.620
1.740
22,912
-0.03(-1.68%)
Apr 26, 2023
1.740
1.780
1.720
1.770
4,177
-0.07(-3.82%)
Apr 25, 2023
1.890
1.915
1.730
1.840
16,734
+0.07(+3.95%)
Apr 24, 2023
1.750
2.005
1.730
1.770
3,845
-0.10(-5.34%)
Apr 21, 2023
1.880
2.000
1.800
1.870
13,872
-0.05(-2.61%)
Apr 20, 2023
2.030
2.035
1.900
1.920
22,746
-0.12(-5.88%)
Apr 19, 2023
2.117
2.270
1.930
2.040
17,377
-0.12(-5.42%)
Apr 18, 2023
2.000
2.330
1.960
2.157
41,309
+0.14(+6.78%)
Apr 17, 2023
1.966
2.087
1.966
2.020
4,328
+0.10(+5.21%)
Apr 14, 2023
1.920
2.060
1.920
1.920
2,945
-0.01(-0.68%)
Apr 13, 2023
1.970
1.970
1.930
1.933
3,212
+0.02(+1.21%)
Apr 12, 2023
1.960
1.960
1.904
1.910
2,910
-0.04(-2.05%)
Apr 11, 2023
1.930
2.144
1.921
1.950
4,018
+0.00(+0.26%)
Apr 10, 2023
1.920
2.065
1.900
1.945
12,120
-0.04(-2.26%)
Apr 06, 2023
1.950
2.130
1.950
1.990
3,232
+0.04(+2.05%)
Apr 05, 2023
1.980
2.190
1.910
1.950
24,934
-0.09(-4.41%)
Apr 04, 2023
1.940
2.040
1.940
2.040
5,747
+0.06(+3.03%)
Apr 03, 2023
1.960
1.990
1.903
1.980
4,327
+0.06(+3.13%)
Mar 31, 2023
2.090
2.090
1.900
1.920
26,680
-0.04(-2.13%)
Mar 30, 2023
1.960
2.060
1.922
1.962
13,012
-0.02(-0.92%)
Mar 29, 2023
1.940
2.200
1.910
1.980
10,319
+0.05(+2.48%)
Mar 28, 2023
1.960
2.000
1.907
1.932
8,625
-0.03(-1.43%)
Mar 27, 2023
2.120
2.120
1.905
1.960
9,523
-0.23(-10.50%)
Mar 24, 2023
2.050
2.220
2.000
2.190
24,520
+0.08(+3.79%)
Mar 23, 2023
2.220
2.220
2.048
2.110
6,597
+0.09(+4.46%)
Mar 22, 2023
2.120
2.166
2.020
2.020
1,219
-0.11(-5.16%)
Mar 21, 2023
2.000
2.170
2.000
2.130
6,032
+0.08(+3.90%)
Mar 20, 2023
2.100
2.268
1.940
2.050
18,861
-0.05(-2.38%)
Mar 17, 2023
2.210
2.450
2.100
2.100
30,491
-0.13(-5.83%)
Mar 16, 2023
2.380
2.450
2.210
2.230
28,407
-0.01(-0.45%)
Mar 15, 2023
2.320
2.323
2.240
2.240
7,226
-0.03(-1.32%)
Mar 14, 2023
2.340
2.405
2.230
2.270
8,292
-0.15(-6.20%)
Mar 13, 2023
2.220
2.420
2.200
2.420
5,838
+0.19(+8.52%)
Mar 10, 2023
2.370
2.370
2.220
2.230
13,298
-0.19(-7.85%)
Mar 09, 2023
2.470
2.550
2.350
2.420
9,506
-0.03(-1.22%)
Mar 08, 2023
2.550
2.620
2.420
2.450
11,581
-0.17(-6.49%)
Mar 07, 2023
2.650
2.910
2.540
2.620
8,363
-0.04(-1.50%)
Mar 06, 2023
2.690
2.970
2.540
2.660
30,974
-0.10(-3.62%)
Mar 03, 2023
2.510
2.870
2.510
2.760
47,165
+0.18(+6.98%)
Mar 02, 2023
2.380
2.580
2.380
2.580
13,833
+0.16(+6.61%)
Mar 01, 2023
2.520
2.780
2.350
2.420
21,256
-0.03(-1.23%)
Feb 28, 2023
2.410
2.490
2.410
2.450
4,001
-0.06(-2.39%)
Feb 27, 2023
2.580
2.580
2.330
2.510
24,422
-0.13(-4.92%)
Feb 24, 2023
2.580
2.770
2.510
2.640
16,535
-0.02(-0.75%)
Feb 23, 2023
2.550
2.910
2.550
2.660
17,747
+0.11(+4.31%)
Feb 22, 2023
2.540
2.650
2.540
2.550
4,293
-0.20(-7.27%)
Feb 21, 2023
2.620
2.808
2.545
2.750
17,087
+0.20(+7.84%)
Feb 17, 2023
2.810
2.830
2.550
2.550
14,883
-0.37(-12.67%)
Feb 16, 2023
2.860
2.960
2.860
2.920
5,988
-0.03(-1.02%)
Feb 15, 2023
2.750
2.980
2.750
2.950
6,976
+0.07(+2.43%)
Feb 14, 2023
2.650
2.900
2.650
2.880
7,603
+0.17(+6.27%)
Feb 13, 2023
2.690
2.860
2.690
2.710
21,376
-0.03(-1.09%)
Feb 10, 2023
2.860
2.880
2.740
2.740
12,810
-0.11(-3.86%)
Feb 09, 2023
2.900
2.940
2.850
2.850
10,437
-0.18(-5.94%)
Feb 08, 2023
3.070
3.070
2.880
3.030
5,775
+0.04(+1.34%)
Feb 07, 2023
2.980
3.020
2.910
2.990
15,841
-0.04(-1.32%)
Feb 06, 2023
3.140
3.170
2.950
3.030
39,584
-0.21(-6.48%)
Feb 03, 2023
3.250
3.470
2.960
3.240
22,423
-0.01(-0.31%)
Feb 02, 2023
3.370
3.500
3.210
3.250
25,326
+0.04(+1.25%)
Feb 01, 2023
3.140
3.480
3.120
3.210
31,358
+0.05(+1.58%)
Jan 31, 2023
3.397
3.647
3.160
3.160
41,387
-0.13(-3.95%)
Jan 30, 2023
3.200
3.440
3.160
3.290
27,345
+0.00(+0.00%)
Jan 27, 2023
3.180
3.376
3.130
3.290
82,939
+0.15(+4.78%)
Jan 26, 2023
2.960
3.169
2.895
3.140
39,446
+0.24(+8.28%)
Jan 25, 2023
2.890
2.940
2.810
2.900
24,990
-0.06(-2.03%)
Jan 24, 2023
2.840
3.000
2.820
2.960
27,158
+0.10(+3.50%)
Jan 23, 2023
2.950
2.990
2.840
2.860
26,910
-0.08(-2.56%)
Jan 20, 2023
2.910
2.980
2.850
2.935
30,451
+0.02(+0.86%)
Jan 19, 2023
2.800
2.970
2.710
2.910
24,073
-0.03(-1.02%)
Jan 18, 2023
2.920
2.960
2.740
2.940
52,263
+0.01(+0.34%)
Jan 17, 2023
2.870
3.050
2.600
2.930
78,463
+0.19(+6.93%)
Jan 13, 2023
2.770
2.941
2.670
2.740
138,060
-0.04(-1.44%)
Jan 12, 2023
2.460
2.820
2.430
2.780
121,046
+0.58(+26.36%)
Jan 11, 2023
3.220
4.040
2.100
2.200
443,989
-0.86(-28.10%)
Jan 10, 2023
3.110
3.580
3.010
3.060
123,080
-0.15(-4.67%)
Jan 09, 2023
3.560
3.560
3.000
3.210
54,415
-0.15(-4.46%)
Jan 06, 2023
2.970
4.240
2.840
3.360
681,924
+0.78(+30.23%)
Jan 05, 2023
2.290
2.740
2.290
2.580
51,111
+0.22(+9.32%)
Jan 04, 2023
2.310
2.390
2.250
2.360
26,843
-0.02(-0.84%)
Jan 03, 2023
2.140
2.430
2.140
2.380
17,054
+0.23(+10.70%)
Dec 30, 2022
2.110
2.190
2.070
2.150
25,082
-0.02(-0.92%)
Dec 29, 2022
2.200
2.200
2.070
2.170
56,229
+0.05(+2.36%)
Dec 28, 2022
2.200
2.285
2.010
2.120
34,900
+0.08(+3.92%)
Dec 27, 2022
1.900
2.110
1.860
2.040
13,546
+0.08(+4.08%)
Dec 23, 2022
2.000
2.090
1.900
1.960
22,319
-0.06(-2.90%)
Dec 22, 2022
2.100
2.160
1.957
2.018
13,835
+0.07(+3.51%)
Dec 21, 2022
1.920
2.070
1.830
1.950
40,144
+0.05(+2.63%)
Dec 20, 2022
1.950
2.030
1.860
1.900
21,801
-0.05(-2.56%)
Dec 19, 2022
2.220
2.350
1.900
1.950
45,587
-0.43(-18.07%)
Dec 16, 2022
2.450
2.450
2.245
2.380
7,826
-0.06(-2.46%)
Dec 15, 2022
2.450
2.546
2.390
2.440
13,130
-0.06(-2.40%)
Dec 14, 2022
2.680
2.750
2.470
2.500
27,799
-0.06(-2.35%)
Dec 13, 2022
2.640
2.970
2.560
2.560
57,910
-0.10(-3.76%)
Dec 12, 2022
2.640
2.770
2.550
2.660
21,261
-0.08(-2.92%)
Dec 09, 2022
2.580
2.790
2.510
2.740
37,547
+0.12(+4.58%)
Dec 08, 2022
2.290
2.750
2.290
2.620
49,574
+0.11(+4.38%)
Dec 07, 2022
3.000
3.000
2.400
2.510
205,328
-0.71(-22.05%)
Dec 06, 2022
2.620
3.700
2.380
3.220
707,952
+0.61(+23.37%)
Dec 05, 2022
2.430
2.640
2.400
2.610
65,203
+0.14(+5.67%)
Dec 02, 2022
2.520
2.600
2.360
2.470
19,822
-0.05(-2.18%)
Dec 01, 2022
2.440
2.650
2.300
2.525
40,459
+0.01(+0.20%)
Nov 30, 2022
2.320
2.650
2.250
2.520
104,840
+0.23(+10.04%)
Nov 29, 2022
2.100
2.294
2.100
2.290
9,167
+0.10(+4.57%)
Nov 28, 2022
2.300
2.320
2.080
2.190
21,138
-0.15(-6.41%)
Nov 25, 2022
2.200
2.430
2.091
2.340
56,846
+0.19(+8.84%)
Nov 23, 2022
1.980
2.160
1.911
2.150
47,413
+0.17(+8.59%)
Nov 22, 2022
2.080
2.080
1.820
1.980
49,505
-0.10(-4.81%)
Nov 21, 2022
2.180
2.260
1.940
2.080
19,708
-0.05(-2.35%)
Nov 18, 2022
2.150
2.185
2.020
2.130
23,199
-0.02(-0.93%)
Nov 17, 2022
2.230
2.272
2.120
2.150
39,140
-0.08(-3.59%)
Nov 16, 2022
2.390
2.390
2.190
2.230
92,608
-0.10(-4.29%)
Nov 15, 2022
2.310
2.480
2.280
2.330
109,347
-0.07(-2.92%)
Nov 14, 2022
2.230
2.559
2.140
2.400
226,764
+0.08(+3.45%)
Nov 11, 2022
2.430
3.860
2.210
2.320
988,598
-0.07(-2.93%)
Nov 10, 2022
2.190
2.630
2.190
2.390
29,894
+0.14(+6.22%)
Nov 09, 2022
1.820
2.366
1.820
2.250
106,979
-0.17(-6.99%)
Nov 08, 2022
2.760
2.760
2.376
2.419
17,382
-0.15(-5.79%)
Nov 07, 2022
2.880
2.880
2.448
2.568
10,605
-0.14(-5.31%)
Nov 04, 2022
3.024
3.024
2.611
2.712
17,203
-0.17(-5.83%)
Nov 03, 2022
2.779
2.880
2.383
2.880
88,363
+0.01(+0.50%)
Nov 02, 2022
3.120
3.190
2.772
2.866
33,729
-0.12(-4.10%)
Nov 01, 2022
3.240
3.240
2.976
2.988
27,155
-0.12(-3.79%)
Oct 31, 2022
3.360
3.358
2.880
3.106
127,924
-0.92(-22.88%)
Oct 28, 2022
3.864
4.030
3.864
4.027
5,470
+0.16(+4.03%)
Oct 27, 2022
3.842
4.066
3.842
3.871
7,012
-0.18(-4.39%)
Oct 26, 2022
3.998
4.054
3.859
4.049
17,847
+0.05(+1.26%)
Oct 25, 2022
4.301
4.301
3.840
3.998
19,634
-0.29(-6.77%)
Oct 24, 2022
4.416
4.488
4.034
4.289
26,572
-0.15(-3.35%)
Oct 21, 2022
4.320
4.476
4.154
4.438
7,721
+0.14(+3.24%)
Oct 20, 2022
3.998
4.349
3.998
4.298
44,059
+0.30(+7.44%)
Oct 19, 2022
4.080
4.490
3.994
4.001
86,498
-0.13(-3.08%)
Oct 18, 2022
4.250
4.320
4.080
4.128
9,297
-0.07(-1.71%)
Oct 17, 2022
4.301
4.440
4.010
4.200
33,525
+0.05(+1.16%)
Oct 14, 2022
4.411
4.490
3.986
4.152
8,819
-0.16(-3.62%)
Oct 13, 2022
4.560
5.016
3.960
4.308
42,913
-0.40(-8.56%)
Oct 12, 2022
4.322
4.711
4.109
4.711
27,321
+0.62(+15.27%)
Oct 11, 2022
4.114
4.339
3.967
4.087
7,752
-0.03(-0.82%)
Oct 10, 2022
4.320
4.764
4.080
4.121
11,323
-0.26(-5.92%)
Oct 07, 2022
4.560
4.740
4.174
4.380
14,931
-0.18(-3.90%)
Oct 06, 2022
4.440
5.040
4.200
4.558
33,982
+0.03(+0.64%)
Oct 05, 2022
4.800
4.800
4.322
4.529
10,298
-0.13(-2.73%)
Oct 04, 2022
4.560
4.800
4.399
4.656
22,588
+0.12(+2.75%)
Oct 03, 2022
4.267
4.800
4.080
4.531
22,109
+0.28(+6.67%)
Sep 30, 2022
4.080
4.582
3.962
4.248
7,788
+0.07(+1.61%)
Sep 29, 2022
4.394
4.560
4.010
4.181
11,220
-0.24(-5.33%)
Sep 28, 2022
4.524
4.555
4.330
4.416
14,458
-0.10(-2.13%)
Sep 27, 2022
4.584
4.800
4.332
4.512
25,399
-0.05(-1.05%)
Sep 26, 2022
4.560
4.980
4.320
4.560
23,997
-0.23(-4.81%)
Sep 23, 2022
5.071
5.122
4.577
4.790
25,726
-0.44(-8.36%)
Sep 22, 2022
5.261
5.261
4.562
5.227
31,048
+0.13(+2.59%)
Sep 21, 2022
5.393
5.393
4.920
5.095
17,497
-0.02(-0.38%)
Sep 20, 2022
5.347
5.352
5.040
5.114
13,339
-0.14(-2.69%)
Sep 19, 2022
5.465
5.527
5.040
5.256
27,852
-0.03(-0.59%)
Sep 16, 2022
5.880
5.964
5.287
5.287
36,644
-0.54(-9.19%)
Sep 15, 2022
6.000
6.002
5.580
5.822
30,582
-0.22(-3.58%)
Sep 14, 2022
5.791
6.120
5.762
6.038
29,520
+0.07(+1.13%)
Sep 13, 2022
5.808
5.998
5.580
5.971
14,644
+0.16(+2.81%)
Sep 12, 2022
6.000
6.480
5.520
5.808
56,363
-0.18(-3.08%)
Sep 09, 2022
5.712
6.113
5.664
5.993
15,831
+0.19(+3.31%)
Sep 08, 2022
5.784
5.880
5.532
5.801
15,028
+0.02(+0.29%)
Sep 07, 2022
5.873
5.995
5.522
5.784
45,927
-0.15(-2.59%)
Sep 06, 2022
6.473
6.672
5.755
5.938
33,819
-0.54(-8.27%)
Sep 02, 2022
6.912
6.912
6.240
6.473
10,425
-0.20(-2.99%)
Sep 01, 2022
6.408
6.960
6.000
6.672
33,532
+0.19(+3.00%)
Aug 31, 2022
6.000
6.480
5.916
6.478
16,639
+0.18(+2.94%)
Aug 30, 2022
6.720
6.720
6.240
6.293
21,934
-0.43(-6.36%)
Aug 29, 2022
6.720
6.720
6.264
6.720
18,515
+0.08(+1.19%)
Aug 26, 2022
6.722
6.833
6.240
6.641
13,567
+0.04(+0.62%)
Aug 25, 2022
6.655
6.984
6.528
6.600
14,264
+0.09(+1.33%)
Aug 24, 2022
6.929
6.929
6.372
6.514
15,671
-0.18(-2.62%)
Aug 23, 2022
6.192
6.715
6.053
6.689
34,479
+0.66(+10.99%)
Aug 22, 2022
6.151
6.439
5.880
6.026
35,230
-0.07(-1.14%)
Aug 19, 2022
6.528
6.528
6.074
6.096
28,465
-0.47(-7.13%)
Aug 18, 2022
6.967
6.967
6.120
6.564
42,317
-0.31(-4.47%)
Aug 17, 2022
7.344
7.344
6.545
6.871
31,689
-0.33(-4.57%)
Aug 16, 2022
7.272
7.387
6.984
7.200
30,647
+0.00(+0.00%)
Aug 15, 2022
7.320
7.349
6.962
7.200
25,485
+0.09(+1.32%)
Aug 12, 2022
7.680
7.915
7.106
7.106
36,707
-0.36(-4.79%)
Aug 11, 2022
7.680
8.160
7.205
7.464
106,951
+0.66(+9.70%)
Aug 10, 2022
6.720
6.960
6.696
6.804
32,819
+0.16(+2.42%)
Aug 09, 2022
7.200
7.370
6.420
6.643
61,333
-0.61(-8.37%)
Aug 08, 2022
7.582
7.826
7.200
7.250
65,842
+0.22(+3.14%)
Aug 05, 2022
7.200
7.572
6.737
7.030
38,696
-0.63(-8.18%)
Aug 04, 2022
6.600
7.920
6.552
7.656
174,352
+1.15(+17.67%)
Aug 03, 2022
6.480
7.286
6.240
6.506
203,469
+0.13(+2.07%)
Aug 02, 2022
6.120
6.852
6.046
6.374
81,046
+0.25(+4.16%)
Aug 01, 2022
6.000
6.482
5.734
6.120
37,247
-0.13(-2.11%)
Jul 29, 2022
6.720
6.720
6.242
6.252
32,442
-0.40(-6.02%)
Jul 28, 2022
6.425
6.864
6.365
6.653
42,777
+0.04(+0.65%)
Jul 27, 2022
6.914
6.914
6.264
6.610
26,699
+0.08(+1.29%)
Jul 26, 2022
6.600
6.720
6.024
6.526
73,710
+0.17(+2.60%)
Jul 25, 2022
6.406
6.504
6.000
6.360
50,119
-0.13(-1.96%)
Jul 22, 2022
6.595
6.886
6.257
6.487
94,008
-0.28(-4.15%)
Jul 21, 2022
6.720
6.958
6.598
6.768
58,916
-0.01(-0.14%)
Jul 20, 2022
7.078
7.111
6.480
6.778
163,820
-0.64(-8.58%)
Jul 19, 2022
7.716
7.920
7.037
7.414
264,755
-0.27(-3.47%)
Jul 18, 2022
7.639
11.16
7.392
7.680
3,083,748
+1.44(+23.12%)
Jul 15, 2022
5.525
6.360
5.280
6.238
71,587
+0.88(+16.49%)
Jul 14, 2022
5.856
6.000
5.340
5.354
39,558
-0.76(-12.48%)
Jul 13, 2022
5.599
6.314
5.066
6.118
64,138
+0.21(+3.49%)
Jul 12, 2022
6.132
6.456
5.657
5.911
129,909
-0.23(-3.79%)
Jul 11, 2022
6.576
6.696
6.120
6.144
35,722
-0.34(-5.19%)
Jul 08, 2022
6.552
6.708
6.367
6.480
29,045
+0.00(+0.00%)
Jul 07, 2022
6.720
6.840
6.151
6.480
45,878
-0.12(-1.82%)
Jul 06, 2022
7.200
7.200
5.832
6.600
82,409
-0.38(-5.40%)
Jul 05, 2022
6.960
7.320
6.607
6.977
34,009
+0.02(+0.24%)
Jul 01, 2022
7.272
7.488
6.840
6.960
36,922
-0.05(-0.72%)
Jun 30, 2022
7.320
7.440
6.864
7.010
43,429
-0.43(-5.80%)
Jun 29, 2022
7.390
7.680
6.979
7.442
45,508
-0.08(-1.02%)
Jun 28, 2022
7.711
8.124
7.284
7.519
40,439
-0.40(-5.06%)
Jun 27, 2022
8.251
8.280
7.445
7.920
62,591
-0.24(-2.94%)
Jun 24, 2022
7.800
8.832
7.680
8.160
114,466
+0.12(+1.49%)
Jun 23, 2022
6.965
8.400
6.787
8.040
200,390
+0.84(+11.67%)
Jun 22, 2022
7.248
8.854
6.732
7.200
294,715
+0.03(+0.37%)
Jun 21, 2022
6.600
9.120
6.360
7.174
592,892
+1.14(+18.85%)
Jun 17, 2022
6.166
6.480
5.522
6.036
51,723
-0.44(-6.85%)
Jun 16, 2022
6.960
7.080
5.760
6.480
94,272
-0.31(-4.53%)
Jun 15, 2022
7.039
7.438
6.720
6.787
73,197
-0.80(-10.51%)
Jun 14, 2022
7.908
7.920
6.960
7.584
133,053
-0.10(-1.25%)
Jun 13, 2022
6.840
9.336
6.720
7.680
290,772
-0.01(-0.09%)
Jun 10, 2022
7.440
11.36
6.720
7.687
993,836
+0.29(+3.89%)
Jun 09, 2022
6.720
11.84
6.449
7.399
1,030,389
+0.88(+13.43%)
Jun 08, 2022
6.408
6.840
6.029
6.523
116,719
+0.50(+8.33%)
Jun 07, 2022
6.240
6.682
5.880
6.022
20,204
-0.27(-4.24%)
Jun 06, 2022
6.960
6.962
6.002
6.288
33,120
-0.13(-2.02%)
Jun 03, 2022
6.451
7.198
6.120
6.418
19,024
-0.06(-0.96%)
Jun 02, 2022
6.715
6.814
6.353
6.480
19,445
+0.19(+2.97%)
Jun 01, 2022
6.804
7.171
6.288
6.293
34,127
-0.28(-4.20%)
May 31, 2022
6.240
7.757
6.005
6.569
44,446
+0.24(+3.71%)
May 27, 2022
6.470
6.475
6.120
6.334
21,208
-0.19(-2.98%)
May 26, 2022
5.837
6.710
5.556
6.528
119,866
+0.67(+11.43%)
May 25, 2022
5.760
6.478
5.520
5.858
15,616
+0.00(+0.00%)
May 24, 2022
6.132
6.473
5.774
5.858
14,383
-0.38(-6.15%)
May 23, 2022
6.029
6.432
5.971
6.242
42,903
+0.03(+0.42%)
May 20, 2022
6.086
6.240
5.897
6.216
42,358
-0.02(-0.38%)
May 19, 2022
5.962
6.485
5.808
6.240
21,605
-0.00(-0.04%)
May 18, 2022
6.480
6.480
5.928
6.242
46,011
-0.24(-3.77%)
May 17, 2022
6.960
6.960
5.760
6.487
68,128
+0.08(+1.20%)
May 16, 2022
6.677
6.960
5.333
6.410
39,173
-0.01(-0.22%)
May 13, 2022
5.892
6.600
5.760
6.425
71,083
+1.09(+20.48%)
May 12, 2022
5.520
5.950
4.850
5.333
92,357
-0.66(-11.05%)
May 11, 2022
5.520
7.027
5.592
5.995
55,641
-0.20(-3.18%)
May 10, 2022
6.480
6.840
5.532
6.192
74,863
-0.17(-2.64%)
May 09, 2022
7.920
7.896
6.264
6.360
188,967
-1.80(-22.10%)
May 06, 2022
9.000
9.002
7.920
8.165
47,135
-0.89(-9.86%)
May 05, 2022
9.670
9.833
8.453
9.058
65,080
-0.72(-7.39%)
May 04, 2022
9.600
9.958
9.120
9.780
47,839
+0.44(+4.76%)
May 03, 2022
9.120
10.08
9.120
9.336
45,168
+0.29(+3.21%)
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.