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
Stereotaxis Inc
(NY:
STXS
)
1.910
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
May 28, 2024
1.980
1.990
1.880
1.910
415,816
-0.07(-3.54%)
May 24, 2024
2.040
2.040
1.930
1.980
275,268
-0.04(-1.98%)
May 23, 2024
2.090
2.090
2.000
2.020
395,914
-0.07(-3.35%)
May 22, 2024
2.110
2.171
2.080
2.090
376,560
-0.02(-0.95%)
May 21, 2024
2.060
2.120
2.060
2.110
236,391
+0.02(+0.96%)
May 20, 2024
2.070
2.120
2.050
2.090
210,066
-0.01(-0.48%)
May 17, 2024
2.090
2.110
2.080
2.100
316,585
+0.01(+0.48%)
May 16, 2024
2.090
2.160
2.050
2.090
295,020
+0.00(+0.00%)
May 15, 2024
2.100
2.170
2.075
2.090
449,724
+0.00(+0.00%)
May 14, 2024
2.230
2.260
2.050
2.090
409,528
-0.07(-3.24%)
May 13, 2024
2.180
2.220
2.130
2.160
621,029
-0.02(-0.92%)
May 10, 2024
2.190
2.210
2.180
2.180
217,108
-0.01(-0.46%)
May 09, 2024
2.180
2.260
2.175
2.190
415,200
+0.03(+1.39%)
May 08, 2024
2.260
2.290
2.160
2.160
299,831
-0.09(-4.00%)
May 07, 2024
2.280
2.400
2.250
2.250
219,115
+0.00(+0.00%)
May 06, 2024
2.340
2.370
2.250
2.250
384,382
-0.09(-3.85%)
May 03, 2024
2.350
2.480
2.300
2.340
255,251
+0.02(+0.86%)
May 02, 2024
2.410
2.410
2.300
2.320
167,488
-0.09(-3.73%)
May 01, 2024
2.330
2.430
2.320
2.410
186,811
+0.06(+2.55%)
Apr 30, 2024
2.310
2.380
2.270
2.350
178,398
+0.05(+2.17%)
Apr 29, 2024
2.290
2.300
2.250
2.300
326,069
+0.00(+0.00%)
Apr 26, 2024
2.360
2.390
2.265
2.300
236,795
-0.05(-2.13%)
Apr 25, 2024
2.390
2.400
2.260
2.350
481,921
-0.03(-1.26%)
Apr 24, 2024
2.610
2.610
2.380
2.380
238,464
-0.18(-7.03%)
Apr 23, 2024
2.530
2.665
2.520
2.560
235,602
+0.06(+2.40%)
Apr 22, 2024
2.490
2.550
2.430
2.500
176,710
+0.01(+0.40%)
Apr 19, 2024
2.460
2.540
2.450
2.490
144,029
+0.04(+1.63%)
Apr 18, 2024
2.580
2.600
2.450
2.450
238,261
-0.13(-5.04%)
Apr 17, 2024
2.650
2.710
2.580
2.580
228,666
-0.06(-2.27%)
Apr 16, 2024
2.630
2.720
2.580
2.640
251,956
-0.06(-2.22%)
Apr 15, 2024
2.730
2.764
2.651
2.700
187,933
-0.01(-0.37%)
Apr 12, 2024
2.900
2.954
2.580
2.710
405,184
-0.20(-6.87%)
Apr 11, 2024
2.860
2.970
2.815
2.910
248,601
+0.00(+0.00%)
Apr 10, 2024
2.950
2.980
2.790
2.910
344,388
-0.06(-2.02%)
Apr 09, 2024
3.040
3.070
2.845
2.970
338,710
-0.07(-2.30%)
Apr 08, 2024
3.200
3.222
3.000
3.040
295,840
-0.16(-5.00%)
Apr 05, 2024
3.090
3.290
3.060
3.200
461,990
+0.11(+3.56%)
Apr 04, 2024
3.000
3.210
2.900
3.090
816,716
+0.14(+4.75%)
Apr 03, 2024
3.020
3.050
2.830
2.950
844,463
-0.06(-1.99%)
Apr 02, 2024
2.630
3.130
2.630
3.010
2,395,698
+0.43(+16.67%)
Apr 01, 2024
2.610
2.650
2.560
2.580
93,661
-0.03(-1.15%)
Mar 28, 2024
2.550
2.678
2.540
2.610
214,107
+0.10(+3.98%)
Mar 27, 2024
2.520
2.550
2.460
2.510
105,367
+0.02(+0.80%)
Mar 26, 2024
2.450
2.505
2.420
2.490
148,279
+0.04(+1.63%)
Mar 25, 2024
2.520
2.530
2.410
2.450
179,865
-0.06(-2.39%)
Mar 22, 2024
2.510
2.540
2.420
2.510
186,420
+0.00(+0.00%)
Mar 21, 2024
2.580
2.615
2.490
2.510
127,036
-0.06(-2.33%)
Mar 20, 2024
2.530
2.580
2.480
2.570
145,401
+0.06(+2.39%)
Mar 19, 2024
2.490
2.550
2.440
2.510
226,915
+0.03(+1.21%)
Mar 18, 2024
2.430
2.560
2.415
2.480
244,554
+0.00(+0.00%)
Mar 15, 2024
2.420
2.480
2.400
2.480
362,600
+0.03(+1.22%)
Mar 14, 2024
2.490
2.530
2.400
2.450
209,158
-0.04(-1.61%)
Mar 13, 2024
2.480
2.560
2.460
2.490
243,503
+0.01(+0.40%)
Mar 12, 2024
2.560
2.610
2.475
2.480
178,498
-0.08(-3.13%)
Mar 11, 2024
2.690
2.710
2.525
2.560
200,190
-0.11(-4.12%)
Mar 08, 2024
2.640
2.890
2.590
2.670
295,534
+0.07(+2.69%)
Mar 07, 2024
2.430
2.660
2.410
2.600
301,596
+0.19(+7.88%)
Mar 06, 2024
2.410
2.510
2.400
2.410
230,805
-0.02(-0.82%)
Mar 05, 2024
2.500
2.650
2.310
2.430
581,293
-0.18(-6.90%)
Mar 04, 2024
2.720
2.735
2.580
2.610
328,166
-0.09(-3.33%)
Mar 01, 2024
2.890
2.890
2.500
2.700
571,876
-0.17(-5.92%)
Feb 29, 2024
2.880
2.890
2.755
2.870
199,250
+0.06(+2.14%)
Feb 28, 2024
2.880
2.920
2.780
2.810
182,445
-0.09(-3.10%)
Feb 27, 2024
2.930
3.000
2.860
2.900
187,938
-0.06(-2.03%)
Feb 26, 2024
3.040
3.100
2.864
2.960
254,830
-0.09(-2.95%)
Feb 23, 2024
2.840
3.080
2.833
3.050
291,241
+0.24(+8.54%)
Feb 22, 2024
3.200
3.200
2.780
2.810
400,328
-0.35(-11.08%)
Feb 21, 2024
3.050
3.290
3.040
3.160
670,105
+0.11(+3.61%)
Feb 20, 2024
2.800
3.140
2.740
3.050
576,074
+0.25(+8.93%)
Feb 16, 2024
2.800
2.865
2.750
2.800
330,678
+0.00(+0.00%)
Feb 15, 2024
2.880
2.880
2.770
2.800
266,906
-0.05(-1.75%)
Feb 14, 2024
2.660
2.965
2.660
2.850
543,392
+0.20(+7.55%)
Feb 13, 2024
2.690
2.700
2.540
2.650
330,801
-0.08(-2.93%)
Feb 12, 2024
2.610
2.770
2.584
2.730
296,584
+0.14(+5.41%)
Feb 09, 2024
2.460
2.630
2.460
2.590
258,156
+0.16(+6.58%)
Feb 08, 2024
2.360
2.515
2.360
2.430
174,441
+0.06(+2.53%)
Feb 07, 2024
2.430
2.430
2.340
2.370
120,648
-0.03(-1.25%)
Feb 06, 2024
2.300
2.460
2.298
2.400
258,998
+0.11(+4.80%)
Feb 05, 2024
2.130
2.380
2.110
2.290
225,238
+0.12(+5.53%)
Feb 02, 2024
2.140
2.170
2.120
2.170
124,015
+0.01(+0.46%)
Feb 01, 2024
2.060
2.160
2.050
2.160
121,819
+0.14(+6.93%)
Jan 31, 2024
2.070
2.110
2.020
2.020
116,066
-0.06(-2.88%)
Jan 30, 2024
2.120
2.120
2.025
2.080
74,002
-0.04(-1.89%)
Jan 29, 2024
2.040
2.165
2.000
2.120
115,276
+0.09(+4.43%)
Jan 26, 2024
2.090
2.120
1.990
2.030
122,651
-0.05(-2.40%)
Jan 25, 2024
2.100
2.165
2.060
2.080
139,959
-0.02(-0.95%)
Jan 24, 2024
2.190
2.250
2.070
2.100
215,601
-0.04(-1.87%)
Jan 23, 2024
2.010
2.170
1.985
2.140
362,246
+0.16(+8.08%)
Jan 22, 2024
1.840
2.010
1.840
1.980
233,117
+0.13(+7.03%)
Jan 19, 2024
1.820
1.880
1.800
1.850
85,914
+0.01(+0.54%)
Jan 18, 2024
1.840
1.929
1.810
1.840
170,294
+0.00(+0.00%)
Jan 17, 2024
1.820
1.885
1.740
1.840
355,603
+0.02(+1.10%)
Jan 16, 2024
1.870
1.890
1.785
1.820
268,633
-0.04(-2.15%)
Jan 12, 2024
2.010
2.040
1.860
1.860
329,887
-0.19(-9.27%)
Jan 11, 2024
1.970
2.050
1.880
2.050
285,037
+0.11(+5.67%)
Jan 10, 2024
1.870
2.170
1.820
1.940
1,185,488
+0.20(+11.49%)
Jan 09, 2024
1.750
1.770
1.720
1.740
126,993
-0.04(-2.25%)
Jan 08, 2024
1.840
1.850
1.720
1.780
130,802
+0.04(+2.30%)
Jan 05, 2024
1.860
1.860
1.720
1.740
161,436
-0.11(-5.95%)
Jan 04, 2024
1.850
1.870
1.800
1.850
150,744
-0.02(-1.07%)
Jan 03, 2024
1.870
1.875
1.800
1.870
226,150
+0.00(+0.00%)
Jan 02, 2024
1.730
1.930
1.730
1.870
409,425
+0.12(+6.86%)
Dec 29, 2023
1.740
1.760
1.671
1.750
131,730
+0.00(+0.00%)
Dec 28, 2023
1.690
1.770
1.690
1.750
130,131
+0.03(+1.74%)
Dec 27, 2023
1.770
1.850
1.660
1.720
350,494
-0.02(-1.15%)
Dec 26, 2023
1.820
1.910
1.740
1.740
392,305
-0.10(-5.43%)
Dec 22, 2023
1.750
1.870
1.747
1.840
214,215
+0.08(+4.55%)
Dec 21, 2023
1.760
1.780
1.740
1.760
112,637
+0.00(+0.00%)
Dec 20, 2023
1.690
1.760
1.670
1.760
206,481
+0.08(+4.76%)
Dec 19, 2023
1.650
1.740
1.650
1.680
162,793
+0.05(+3.07%)
Dec 18, 2023
1.710
1.720
1.630
1.630
202,079
-0.08(-4.68%)
Dec 15, 2023
1.770
1.780
1.660
1.710
287,851
-0.05(-2.84%)
Dec 14, 2023
1.730
1.790
1.730
1.760
135,743
+0.02(+1.15%)
Dec 13, 2023
1.830
1.880
1.720
1.740
234,297
-0.09(-4.92%)
Dec 12, 2023
1.830
1.930
1.770
1.830
183,297
+0.01(+0.55%)
Dec 11, 2023
1.940
1.940
1.790
1.820
197,120
-0.14(-7.14%)
Dec 08, 2023
1.880
2.000
1.880
1.960
330,564
+0.08(+4.26%)
Dec 07, 2023
1.840
1.890
1.830
1.880
106,748
+0.03(+1.62%)
Dec 06, 2023
1.860
1.860
1.791
1.850
145,381
-0.01(-0.54%)
Dec 05, 2023
1.760
1.865
1.730
1.860
292,390
+0.11(+6.29%)
Dec 04, 2023
1.740
1.780
1.580
1.750
330,178
-0.02(-1.13%)
Dec 01, 2023
1.650
1.780
1.650
1.770
218,486
+0.12(+7.27%)
Nov 30, 2023
1.620
1.650
1.560
1.650
128,455
+0.06(+3.77%)
Nov 29, 2023
1.700
1.700
1.580
1.590
187,717
-0.09(-5.36%)
Nov 28, 2023
1.680
1.740
1.670
1.680
121,471
-0.01(-0.59%)
Nov 27, 2023
1.680
1.730
1.650
1.690
218,884
+0.00(+0.00%)
Nov 24, 2023
1.540
1.710
1.510
1.690
235,113
+0.16(+10.46%)
Nov 22, 2023
1.540
1.541
1.505
1.530
86,298
+0.02(+1.32%)
Nov 21, 2023
1.530
1.550
1.510
1.510
74,794
-0.02(-1.31%)
Nov 20, 2023
1.550
1.570
1.500
1.530
214,786
-0.03(-1.92%)
Nov 17, 2023
1.550
1.580
1.520
1.560
213,298
+0.04(+2.63%)
Nov 16, 2023
1.500
1.540
1.470
1.520
112,809
+0.09(+6.29%)
Nov 15, 2023
1.420
1.460
1.410
1.430
104,458
+0.01(+0.70%)
Nov 14, 2023
1.470
1.500
1.400
1.420
209,609
-0.02(-1.39%)
Nov 13, 2023
1.450
1.500
1.430
1.440
183,676
-0.03(-2.04%)
Nov 10, 2023
1.510
1.510
1.445
1.470
264,386
-0.04(-2.65%)
Nov 09, 2023
1.630
1.680
1.460
1.510
357,979
-0.18(-10.65%)
Nov 08, 2023
1.740
1.765
1.660
1.690
121,521
-0.05(-2.87%)
Nov 07, 2023
1.750
1.800
1.720
1.740
159,199
+0.01(+0.58%)
Nov 06, 2023
1.690
1.770
1.660
1.730
281,609
+0.06(+3.59%)
Nov 03, 2023
1.490
1.700
1.490
1.670
1,457,067
+0.17(+11.33%)
Nov 02, 2023
1.520
1.560
1.480
1.500
156,762
+0.00(+0.00%)
Nov 01, 2023
1.480
1.530
1.470
1.500
334,844
-0.01(-0.66%)
Oct 31, 2023
1.450
1.510
1.450
1.510
121,625
+0.04(+2.72%)
Oct 30, 2023
1.440
1.480
1.415
1.470
124,215
+0.03(+2.08%)
Oct 27, 2023
1.490
1.490
1.420
1.440
104,627
-0.01(-0.69%)
Oct 26, 2023
1.450
1.470
1.400
1.450
324,718
+0.00(+0.00%)
Oct 25, 2023
1.500
1.500
1.450
1.450
113,344
-0.05(-3.33%)
Oct 24, 2023
1.510
1.530
1.500
1.500
68,812
+0.00(+0.00%)
Oct 23, 2023
1.550
1.550
1.480
1.500
58,655
-0.03(-1.96%)
Oct 20, 2023
1.500
1.540
1.470
1.530
249,515
+0.04(+2.68%)
Oct 19, 2023
1.500
1.520
1.470
1.490
71,325
-0.04(-2.61%)
Oct 18, 2023
1.550
1.560
1.500
1.530
72,466
-0.02(-1.29%)
Oct 17, 2023
1.560
1.580
1.545
1.550
142,867
+0.00(+0.00%)
Oct 16, 2023
1.510
1.560
1.510
1.550
96,946
+0.04(+2.65%)
Oct 13, 2023
1.500
1.560
1.500
1.510
106,696
+0.00(+0.00%)
Oct 12, 2023
1.550
1.554
1.500
1.510
68,770
-0.04(-2.58%)
Oct 11, 2023
1.590
1.590
1.550
1.550
82,416
-0.03(-1.90%)
Oct 10, 2023
1.470
1.595
1.455
1.580
123,343
+0.10(+6.76%)
Oct 09, 2023
1.490
1.490
1.430
1.480
80,167
+0.01(+0.68%)
Oct 06, 2023
1.500
1.527
1.470
1.470
96,602
-0.01(-0.68%)
Oct 05, 2023
1.510
1.550
1.480
1.480
112,126
-0.04(-2.63%)
Oct 04, 2023
1.520
1.550
1.500
1.520
73,772
-0.01(-0.65%)
Oct 03, 2023
1.560
1.570
1.500
1.530
96,910
-0.03(-1.92%)
Oct 02, 2023
1.580
1.590
1.530
1.560
141,676
-0.02(-1.27%)
Sep 29, 2023
1.600
1.610
1.580
1.580
46,149
-0.02(-1.25%)
Sep 28, 2023
1.590
1.635
1.570
1.600
117,843
+0.00(+0.00%)
Sep 27, 2023
1.670
1.670
1.580
1.600
119,406
-0.06(-3.61%)
Sep 26, 2023
1.620
1.690
1.600
1.660
85,982
+0.04(+2.47%)
Sep 25, 2023
1.700
1.640
1.610
1.620
94,799
-0.06(-3.57%)
Sep 22, 2023
1.770
1.780
1.650
1.680
102,687
-0.10(-5.62%)
Sep 21, 2023
1.780
1.810
1.730
1.780
71,779
+0.01(+0.56%)
Sep 20, 2023
1.790
1.820
1.760
1.770
153,911
-0.02(-1.12%)
Sep 19, 2023
1.700
1.820
1.640
1.790
348,087
+0.18(+11.18%)
Sep 18, 2023
1.620
1.640
1.590
1.610
122,659
-0.01(-0.62%)
Sep 15, 2023
1.650
1.660
1.560
1.620
447,093
-0.03(-1.82%)
Sep 14, 2023
1.680
1.680
1.630
1.650
112,715
-0.02(-1.20%)
Sep 13, 2023
1.710
1.730
1.650
1.670
99,976
-0.04(-2.34%)
Sep 12, 2023
1.700
1.750
1.680
1.710
75,952
+0.03(+1.79%)
Sep 11, 2023
1.650
1.740
1.610
1.680
123,685
-0.01(-0.59%)
Sep 08, 2023
1.720
1.748
1.690
1.690
91,670
-0.06(-3.43%)
Sep 07, 2023
1.820
1.820
1.730
1.750
85,779
-0.07(-3.85%)
Sep 06, 2023
1.850
1.860
1.760
1.820
103,353
-0.02(-1.09%)
Sep 05, 2023
1.820
1.885
1.770
1.840
207,256
+0.02(+1.10%)
Sep 01, 2023
1.730
1.860
1.700
1.820
283,783
+0.12(+7.06%)
Aug 31, 2023
1.720
1.790
1.700
1.700
155,494
+0.00(+0.00%)
Aug 30, 2023
1.740
1.755
1.660
1.700
126,070
-0.03(-1.73%)
Aug 29, 2023
1.670
1.750
1.650
1.730
94,809
+0.00(+0.00%)
Aug 28, 2023
1.660
1.760
1.620
1.730
139,300
+0.07(+4.22%)
Aug 25, 2023
1.750
1.765
1.645
1.660
146,362
-0.12(-6.74%)
Aug 24, 2023
1.740
1.820
1.710
1.780
256,929
+0.07(+4.09%)
Aug 23, 2023
1.750
1.790
1.700
1.710
100,431
-0.06(-3.39%)
Aug 22, 2023
1.640
1.880
1.638
1.770
514,513
+0.11(+6.63%)
Aug 21, 2023
1.560
1.710
1.540
1.660
333,912
+0.11(+7.10%)
Aug 18, 2023
1.490
1.580
1.480
1.550
96,992
+0.03(+1.97%)
Aug 17, 2023
1.590
1.590
1.490
1.520
85,483
-0.04(-2.56%)
Aug 16, 2023
1.560
1.580
1.510
1.560
92,732
+0.00(+0.00%)
Aug 15, 2023
1.540
1.595
1.540
1.560
58,822
+0.00(+0.00%)
Aug 14, 2023
1.580
1.580
1.505
1.560
64,752
+0.00(+0.00%)
Aug 11, 2023
1.600
1.600
1.540
1.560
65,284
-0.05(-3.11%)
Aug 10, 2023
1.470
1.630
1.450
1.610
502,049
+0.19(+13.38%)
Aug 09, 2023
1.400
1.440
1.396
1.420
122,885
+0.00(+0.00%)
Aug 08, 2023
1.520
1.520
1.330
1.420
497,781
-0.08(-5.33%)
Aug 07, 2023
1.500
1.510
1.460
1.500
133,750
+0.02(+1.35%)
Aug 04, 2023
1.480
1.500
1.469
1.480
56,120
+0.01(+0.68%)
Aug 03, 2023
1.510
1.540
1.440
1.470
243,823
-0.04(-2.65%)
Aug 02, 2023
1.480
1.520
1.470
1.510
154,750
+0.02(+1.34%)
Aug 01, 2023
1.560
1.560
1.480
1.490
112,467
-0.06(-3.87%)
Jul 31, 2023
1.490
1.590
1.490
1.550
177,454
+0.03(+1.97%)
Jul 28, 2023
1.460
1.520
1.440
1.520
156,510
+0.06(+4.11%)
Jul 27, 2023
1.490
1.510
1.420
1.460
206,643
-0.03(-2.01%)
Jul 26, 2023
1.510
1.558
1.480
1.490
133,717
-0.01(-0.67%)
Jul 25, 2023
1.570
1.620
1.500
1.500
235,318
-0.09(-5.66%)
Jul 24, 2023
1.620
1.620
1.570
1.590
82,567
-0.02(-1.24%)
Jul 21, 2023
1.530
1.610
1.500
1.610
134,686
+0.10(+6.62%)
Jul 20, 2023
1.510
1.560
1.480
1.510
271,980
+0.01(+0.67%)
Jul 19, 2023
1.510
1.540
1.480
1.500
275,662
-0.01(-0.66%)
Jul 18, 2023
1.500
1.530
1.470
1.510
528,187
+0.03(+2.03%)
Jul 17, 2023
1.470
1.490
1.460
1.480
85,161
-0.01(-0.67%)
Jul 14, 2023
1.550
1.560
1.470
1.490
121,861
-0.01(-0.67%)
Jul 13, 2023
1.500
1.530
1.480
1.500
290,526
+0.01(+0.67%)
Jul 12, 2023
1.510
1.515
1.475
1.490
89,781
+0.00(+0.00%)
Jul 11, 2023
1.480
1.510
1.470
1.490
78,289
+0.01(+0.68%)
Jul 10, 2023
1.480
1.519
1.450
1.480
44,552
-0.01(-0.67%)
Jul 07, 2023
1.490
1.520
1.470
1.490
133,832
+0.02(+1.36%)
Jul 06, 2023
1.510
1.520
1.430
1.470
287,434
-0.04(-2.65%)
Jul 05, 2023
1.550
1.560
1.509
1.510
123,614
-0.03(-1.95%)
Jul 03, 2023
1.560
1.611
1.510
1.540
149,283
+0.01(+0.65%)
Jun 30, 2023
1.540
1.570
1.510
1.530
137,427
+0.00(+0.00%)
Jun 29, 2023
1.510
1.560
1.500
1.530
188,627
+0.02(+1.32%)
Jun 28, 2023
1.560
1.600
1.500
1.510
183,474
-0.05(-3.21%)
Jun 27, 2023
1.570
1.595
1.520
1.560
191,796
-0.02(-1.27%)
Jun 26, 2023
1.640
1.650
1.560
1.580
212,682
-0.03(-1.86%)
Jun 23, 2023
1.520
1.640
1.520
1.610
299,309
+0.07(+4.55%)
Jun 22, 2023
1.600
1.610
1.500
1.540
366,322
-0.01(-0.65%)
Jun 21, 2023
1.600
1.610
1.550
1.550
263,370
-0.05(-3.13%)
Jun 20, 2023
1.730
1.730
1.590
1.600
433,799
-0.01(-0.62%)
Jun 16, 2023
1.800
1.860
1.590
1.610
2,223,011
-0.41(-20.30%)
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.