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
Myomo Inc
(NY:
MYO
)
3.410
-0.060 (-1.73%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 31, 2024
3.470
3.570
3.350
3.410
123,833
-0.06(-1.73%)
May 30, 2024
3.440
3.520
3.398
3.470
224,241
-0.02(-0.57%)
May 29, 2024
3.590
3.590
3.360
3.490
222,800
-0.13(-3.59%)
May 28, 2024
3.820
3.820
3.600
3.620
203,804
-0.21(-5.48%)
May 24, 2024
3.870
3.905
3.710
3.830
141,281
+0.00(+0.00%)
May 23, 2024
4.050
4.050
3.770
3.830
214,010
-0.23(-5.67%)
May 22, 2024
3.830
4.140
3.820
4.060
588,761
+0.20(+5.18%)
May 21, 2024
3.700
3.955
3.700
3.860
252,193
+0.11(+2.93%)
May 20, 2024
3.630
3.780
3.620
3.750
73,249
+0.11(+3.02%)
May 17, 2024
3.710
3.766
3.570
3.640
149,403
-0.04(-1.09%)
May 16, 2024
3.770
3.890
3.660
3.680
130,681
-0.10(-2.65%)
May 15, 2024
3.580
3.786
3.551
3.780
316,215
+0.20(+5.59%)
May 14, 2024
3.680
3.700
3.500
3.580
127,769
-0.06(-1.65%)
May 13, 2024
3.890
3.993
3.620
3.640
89,090
-0.19(-4.96%)
May 10, 2024
3.580
3.830
3.520
3.830
329,425
+0.27(+7.58%)
May 09, 2024
3.890
3.890
3.410
3.560
377,186
-0.37(-9.41%)
May 08, 2024
3.630
3.965
3.520
3.930
362,238
+0.31(+8.56%)
May 07, 2024
3.900
3.940
3.550
3.620
208,552
-0.32(-8.12%)
May 06, 2024
3.700
4.379
3.700
3.940
1,013,108
+0.18(+4.79%)
May 03, 2024
3.950
4.190
3.650
3.760
446,405
-0.16(-4.08%)
May 02, 2024
3.620
3.940
3.540
3.920
358,061
+0.39(+11.05%)
May 01, 2024
3.280
3.620
3.170
3.530
299,802
+0.26(+7.95%)
Apr 30, 2024
3.290
3.390
3.260
3.270
57,203
-0.05(-1.51%)
Apr 29, 2024
3.420
3.420
3.210
3.320
123,384
-0.11(-3.21%)
Apr 26, 2024
3.430
3.510
3.360
3.430
158,542
+0.01(+0.29%)
Apr 25, 2024
3.390
3.440
3.290
3.420
61,805
-0.02(-0.58%)
Apr 24, 2024
3.540
3.630
3.430
3.440
76,789
-0.10(-2.82%)
Apr 23, 2024
3.450
3.640
3.450
3.540
100,483
+0.10(+2.91%)
Apr 22, 2024
3.210
3.535
3.170
3.440
215,473
+0.25(+7.84%)
Apr 19, 2024
2.850
3.240
2.850
3.190
324,053
+0.37(+13.12%)
Apr 18, 2024
2.780
2.940
2.730
2.820
200,355
+0.10(+3.68%)
Apr 17, 2024
2.850
2.970
2.720
2.720
151,652
-0.10(-3.55%)
Apr 16, 2024
2.580
2.860
2.511
2.820
206,543
+0.12(+4.44%)
Apr 15, 2024
2.940
3.030
2.690
2.700
333,921
-0.27(-9.09%)
Apr 12, 2024
3.060
3.120
2.950
2.970
124,753
-0.15(-4.81%)
Apr 11, 2024
3.110
3.210
3.025
3.120
135,135
+0.03(+0.97%)
Apr 10, 2024
3.080
3.090
2.920
3.090
174,071
-0.04(-1.28%)
Apr 09, 2024
3.140
3.450
3.130
3.130
234,112
-0.01(-0.32%)
Apr 08, 2024
3.060
3.190
3.060
3.140
133,887
+0.09(+2.95%)
Apr 05, 2024
3.120
3.250
3.000
3.050
164,295
-0.09(-2.87%)
Apr 04, 2024
3.020
3.298
3.019
3.140
197,831
+0.17(+5.72%)
Apr 03, 2024
2.960
3.090
2.960
2.970
139,599
-0.06(-1.98%)
Apr 02, 2024
3.050
3.130
2.950
3.030
264,169
-0.06(-1.94%)
Apr 01, 2024
3.160
3.210
3.060
3.090
236,075
-0.18(-5.50%)
Mar 28, 2024
3.490
3.500
3.230
3.270
94,787
-0.23(-6.57%)
Mar 27, 2024
3.370
3.500
3.282
3.500
123,367
+0.17(+5.11%)
Mar 26, 2024
3.390
3.400
3.260
3.330
194,927
-0.06(-1.77%)
Mar 25, 2024
3.540
3.590
3.300
3.390
412,591
-0.18(-5.04%)
Mar 22, 2024
3.560
3.660
3.400
3.570
212,213
-0.04(-1.11%)
Mar 21, 2024
3.670
3.820
3.500
3.610
291,151
-0.01(-0.28%)
Mar 20, 2024
3.550
3.630
3.420
3.620
162,469
+0.05(+1.40%)
Mar 19, 2024
3.650
3.710
3.520
3.570
239,268
-0.10(-2.72%)
Mar 18, 2024
3.750
4.030
3.670
3.670
389,216
+0.09(+2.51%)
Mar 15, 2024
3.370
3.635
3.370
3.580
153,195
+0.14(+4.07%)
Mar 14, 2024
3.720
3.778
3.300
3.440
292,500
-0.21(-5.75%)
Mar 13, 2024
3.820
3.870
3.590
3.650
193,264
-0.15(-3.95%)
Mar 12, 2024
3.760
4.080
3.710
3.800
488,835
+0.15(+4.11%)
Mar 11, 2024
3.240
3.810
3.240
3.650
532,872
+0.46(+14.42%)
Mar 08, 2024
3.540
3.561
2.900
3.190
495,199
-0.33(-9.38%)
Mar 07, 2024
3.720
3.870
3.360
3.520
345,134
-0.16(-4.35%)
Mar 06, 2024
3.690
3.910
3.560
3.680
273,738
+0.07(+1.94%)
Mar 05, 2024
3.940
3.940
3.560
3.610
246,083
-0.36(-9.07%)
Mar 04, 2024
4.100
4.190
3.820
3.970
527,403
-0.04(-1.00%)
Mar 01, 2024
3.220
4.030
3.204
4.010
1,428,986
+0.95(+31.05%)
Feb 29, 2024
2.980
3.110
2.980
3.060
145,755
+0.13(+4.44%)
Feb 28, 2024
3.080
3.105
2.910
2.930
221,019
-0.14(-4.56%)
Feb 27, 2024
2.780
3.180
2.760
3.070
426,257
+0.32(+11.64%)
Feb 26, 2024
2.860
2.890
2.690
2.750
333,443
-0.11(-3.85%)
Feb 23, 2024
2.860
2.977
2.860
2.860
112,825
-0.09(-3.05%)
Feb 22, 2024
2.940
3.010
2.840
2.950
332,132
+0.08(+2.79%)
Feb 21, 2024
2.970
3.070
2.850
2.870
208,283
-0.11(-3.69%)
Feb 20, 2024
3.230
3.250
2.930
2.980
322,719
-0.28(-8.59%)
Feb 16, 2024
3.390
3.425
3.230
3.260
232,156
-0.12(-3.55%)
Feb 15, 2024
3.520
3.552
3.310
3.380
212,848
-0.08(-2.31%)
Feb 14, 2024
3.460
3.575
3.391
3.460
283,968
+0.00(+0.00%)
Feb 13, 2024
3.600
3.624
3.310
3.460
255,200
-0.22(-5.98%)
Feb 12, 2024
3.660
3.780
3.510
3.680
459,713
+0.00(+0.00%)
Feb 09, 2024
3.630
3.740
3.530
3.680
232,101
+0.06(+1.66%)
Feb 08, 2024
3.610
3.710
3.580
3.620
151,916
-0.04(-1.09%)
Feb 07, 2024
3.920
3.940
3.440
3.660
532,369
-0.19(-4.94%)
Feb 06, 2024
3.420
3.900
3.420
3.850
524,727
+0.45(+13.24%)
Feb 05, 2024
3.220
3.480
3.210
3.400
334,862
+0.00(+0.00%)
Feb 02, 2024
3.360
3.420
3.280
3.400
166,703
+0.04(+1.19%)
Feb 01, 2024
3.350
3.420
3.200
3.360
316,567
+0.03(+0.90%)
Jan 31, 2024
3.260
3.460
3.250
3.330
255,914
-0.01(-0.30%)
Jan 30, 2024
3.330
3.370
3.140
3.340
360,463
+0.01(+0.30%)
Jan 29, 2024
2.890
3.370
2.890
3.330
403,988
+0.07(+2.15%)
Jan 26, 2024
3.350
3.410
2.840
3.260
1,059,633
-0.09(-2.69%)
Jan 25, 2024
3.690
3.690
3.280
3.350
757,071
-0.30(-8.22%)
Jan 24, 2024
3.850
3.870
3.550
3.650
615,649
-0.20(-5.19%)
Jan 23, 2024
3.740
3.920
3.650
3.850
596,072
+0.15(+4.05%)
Jan 22, 2024
4.000
4.080
3.630
3.700
788,322
-0.25(-6.33%)
Jan 19, 2024
4.000
4.060
3.720
3.950
561,001
-0.07(-1.74%)
Jan 18, 2024
4.160
4.190
3.860
4.020
520,463
-0.08(-1.95%)
Jan 17, 2024
3.630
4.190
3.590
4.100
822,240
+0.30(+7.89%)
Jan 16, 2024
4.040
4.080
3.710
3.800
542,196
-0.29(-7.09%)
Jan 12, 2024
4.260
4.260
3.880
4.090
551,181
-0.15(-3.54%)
Jan 11, 2024
4.430
4.500
4.145
4.240
357,208
-0.20(-4.50%)
Jan 10, 2024
4.580
4.730
4.350
4.440
308,718
-0.11(-2.42%)
Jan 09, 2024
5.000
5.000
4.450
4.550
503,517
-0.42(-8.45%)
Jan 08, 2024
4.920
5.040
4.750
4.970
699,095
+0.23(+4.85%)
Jan 05, 2024
4.310
4.910
4.210
4.740
615,864
+0.45(+10.49%)
Jan 04, 2024
4.180
4.560
4.100
4.290
491,060
+0.20(+4.89%)
Jan 03, 2024
4.650
4.720
3.850
4.090
1,227,701
-0.70(-14.61%)
Jan 02, 2024
4.890
5.170
4.712
4.790
558,092
-0.22(-4.39%)
Dec 29, 2023
5.300
5.360
4.620
5.010
1,253,845
-0.34(-6.36%)
Dec 28, 2023
5.170
5.350
5.100
5.350
614,703
+0.21(+4.09%)
Dec 27, 2023
5.150
5.440
4.920
5.140
479,354
+0.11(+2.19%)
Dec 26, 2023
4.500
5.060
4.410
5.030
542,261
+0.64(+14.58%)
Dec 22, 2023
4.360
4.990
4.350
4.390
635,607
+0.07(+1.62%)
Dec 21, 2023
4.110
4.615
3.010
4.320
1,780,766
+0.24(+5.88%)
Dec 20, 2023
5.110
5.110
3.960
4.080
1,757,705
-0.97(-19.21%)
Dec 19, 2023
5.200
5.420
5.030
5.050
470,914
-0.09(-1.75%)
Dec 18, 2023
5.490
5.500
5.010
5.140
1,034,348
-0.04(-0.77%)
Dec 15, 2023
4.900
5.580
4.891
5.180
1,761,632
+0.48(+10.21%)
Dec 14, 2023
4.380
4.730
4.380
4.700
842,735
+0.44(+10.33%)
Dec 13, 2023
4.260
4.430
4.260
4.260
625,186
+0.03(+0.71%)
Dec 12, 2023
4.090
4.350
4.050
4.230
470,507
+0.14(+3.42%)
Dec 11, 2023
4.150
4.489
3.900
4.090
779,258
+0.11(+2.76%)
Dec 08, 2023
4.150
4.460
3.930
3.980
803,240
-0.31(-7.23%)
Dec 07, 2023
4.150
4.440
4.010
4.290
644,051
+0.24(+5.93%)
Dec 06, 2023
4.160
4.540
4.010
4.050
954,054
+0.04(+1.00%)
Dec 05, 2023
4.140
4.200
3.900
4.010
648,587
-0.06(-1.47%)
Dec 04, 2023
3.340
4.370
3.300
4.070
1,883,491
+0.74(+22.22%)
Dec 01, 2023
3.140
3.390
3.100
3.330
448,428
+0.23(+7.42%)
Nov 30, 2023
3.320
3.370
3.060
3.100
334,652
-0.14(-4.32%)
Nov 29, 2023
3.280
3.378
3.180
3.240
353,614
+0.05(+1.57%)
Nov 28, 2023
3.370
3.419
3.130
3.190
554,465
-0.16(-4.78%)
Nov 27, 2023
3.210
3.399
3.210
3.350
490,475
+0.13(+4.04%)
Nov 24, 2023
3.360
3.432
3.100
3.220
523,379
-0.09(-2.72%)
Nov 22, 2023
3.240
3.636
3.120
3.310
917,746
+0.15(+4.75%)
Nov 21, 2023
3.090
3.290
3.060
3.160
403,949
+0.10(+3.27%)
Nov 20, 2023
2.910
3.300
2.780
3.060
707,578
+0.17(+5.88%)
Nov 17, 2023
2.980
3.200
2.674
2.890
731,384
-0.14(-4.62%)
Nov 16, 2023
3.070
3.210
2.650
3.030
994,776
-0.07(-2.26%)
Nov 15, 2023
2.660
3.150
2.620
3.100
1,396,850
+0.53(+20.62%)
Nov 14, 2023
2.300
2.650
2.250
2.570
789,889
+0.36(+16.29%)
Nov 13, 2023
2.150
2.270
1.851
2.210
837,796
+0.08(+3.76%)
Nov 10, 2023
1.930
2.130
1.840
2.130
378,681
+0.23(+12.11%)
Nov 09, 2023
1.920
2.084
1.890
1.900
487,185
+0.01(+0.53%)
Nov 08, 2023
1.760
1.990
1.725
1.890
642,803
+0.13(+7.39%)
Nov 07, 2023
1.700
1.870
1.560
1.760
738,842
+0.10(+6.02%)
Nov 06, 2023
1.410
1.700
1.410
1.660
984,575
+0.29(+21.17%)
Nov 03, 2023
1.360
1.400
1.310
1.370
252,501
+0.02(+1.48%)
Nov 02, 2023
1.300
1.390
1.190
1.350
436,641
+0.10(+8.00%)
Nov 01, 2023
1.160
1.290
1.140
1.250
204,644
+0.12(+10.62%)
Oct 31, 2023
1.100
1.165
1.092
1.130
82,941
+0.04(+3.67%)
Oct 30, 2023
1.120
1.130
1.074
1.090
110,247
+0.00(+0.00%)
Oct 27, 2023
1.090
1.150
1.060
1.090
111,419
-0.01(-0.91%)
Oct 26, 2023
1.140
1.160
1.080
1.100
151,088
-0.02(-1.79%)
Oct 25, 2023
1.110
1.200
1.110
1.120
186,434
+0.00(+0.00%)
Oct 24, 2023
1.240
1.399
1.110
1.120
547,267
-0.13(-10.40%)
Oct 23, 2023
1.210
1.270
1.190
1.250
99,510
+0.04(+3.31%)
Oct 20, 2023
1.270
1.290
1.210
1.210
150,444
-0.06(-4.72%)
Oct 19, 2023
1.280
1.320
1.240
1.270
193,878
-0.06(-4.51%)
Oct 18, 2023
1.325
1.350
1.285
1.330
112,399
+0.03(+2.31%)
Oct 17, 2023
1.250
1.350
1.220
1.300
245,023
+0.00(+0.00%)
Oct 16, 2023
1.130
1.310
1.130
1.300
337,557
+0.19(+17.12%)
Oct 13, 2023
1.090
1.130
1.081
1.110
32,534
-0.01(-0.89%)
Oct 12, 2023
1.120
1.138
1.080
1.120
84,825
+0.02(+1.82%)
Oct 11, 2023
1.070
1.120
1.062
1.100
152,996
+0.01(+0.92%)
Oct 10, 2023
1.100
1.110
1.080
1.090
145,313
-0.02(-1.80%)
Oct 09, 2023
1.140
1.140
1.050
1.110
207,351
-0.03(-2.63%)
Oct 06, 2023
1.080
1.140
1.050
1.140
122,406
+0.04(+3.64%)
Oct 05, 2023
1.100
1.100
1.030
1.100
166,559
+0.03(+2.80%)
Oct 04, 2023
1.000
1.090
0.9900
1.070
180,930
+0.09(+9.18%)
Oct 03, 2023
1.120
1.120
0.9600
0.9800
498,573
-0.14(-12.50%)
Oct 02, 2023
1.110
1.150
1.060
1.120
252,908
+0.01(+0.90%)
Sep 29, 2023
1.120
1.180
1.055
1.110
187,306
-0.02(-1.77%)
Sep 28, 2023
1.170
1.170
1.081
1.130
194,546
-0.05(-4.24%)
Sep 27, 2023
1.250
1.290
1.100
1.180
566,169
-0.06(-4.84%)
Sep 26, 2023
1.290
1.340
1.240
1.240
264,886
-0.05(-3.88%)
Sep 25, 2023
1.200
1.310
1.260
1.290
404,122
+0.10(+8.40%)
Sep 22, 2023
1.040
1.260
1.040
1.190
335,950
+0.15(+14.42%)
Sep 21, 2023
1.050
1.150
1.025
1.040
305,634
-0.04(-3.70%)
Sep 20, 2023
1.190
1.210
1.075
1.080
263,653
-0.14(-11.48%)
Sep 19, 2023
1.250
1.260
1.160
1.220
326,280
-0.03(-2.40%)
Sep 18, 2023
1.240
1.349
1.200
1.250
280,559
-0.03(-2.34%)
Sep 15, 2023
1.270
1.300
1.150
1.280
659,969
-0.03(-2.29%)
Sep 14, 2023
1.270
1.320
1.240
1.310
350,936
+0.01(+0.77%)
Sep 13, 2023
1.210
1.350
1.210
1.300
572,786
+0.06(+4.84%)
Sep 12, 2023
1.150
1.430
1.130
1.240
2,671,942
+0.12(+10.71%)
Sep 11, 2023
1.040
1.230
1.040
1.120
1,654,494
+0.06(+5.66%)
Sep 08, 2023
0.9299
1.157
0.8661
1.060
1,533,159
+0.14(+15.72%)
Sep 07, 2023
0.9200
0.9200
0.8500
0.9160
476,202
-0.00(-0.43%)
Sep 06, 2023
0.9200
0.9300
0.8368
0.9200
845,433
+0.02(+1.76%)
Sep 05, 2023
0.8600
0.9137
0.8572
0.9041
987,800
+0.05(+6.36%)
Sep 01, 2023
0.7520
0.8680
0.7520
0.8500
695,420
+0.08(+10.39%)
Aug 31, 2023
0.7410
0.7750
0.7256
0.7700
164,905
+0.03(+4.05%)
Aug 30, 2023
0.7700
0.7999
0.7070
0.7400
241,517
-0.05(-6.09%)
Aug 29, 2023
0.7700
0.8130
0.7500
0.7880
358,265
-0.01(-1.50%)
Aug 28, 2023
0.6500
0.8200
0.6189
0.8000
1,226,796
+0.13(+18.69%)
Aug 25, 2023
0.6100
0.7200
0.6100
0.6740
664,718
-0.08(-10.13%)
Aug 24, 2023
0.6500
0.7800
0.6398
0.7500
710,498
+0.12(+18.82%)
Aug 23, 2023
0.5721
0.7000
0.5721
0.6312
271,481
+0.06(+9.95%)
Aug 22, 2023
0.6390
0.6401
0.5740
0.5741
347,885
-0.04(-6.91%)
Aug 21, 2023
0.5600
0.6300
0.5566
0.6167
432,850
+0.06(+10.80%)
Aug 18, 2023
0.5680
0.5694
0.5095
0.5566
242,511
+0.01(+1.18%)
Aug 17, 2023
0.5559
0.5833
0.4966
0.5501
393,472
-0.00(-0.58%)
Aug 16, 2023
0.6635
0.6777
0.5100
0.5533
381,081
-0.11(-16.17%)
Aug 15, 2023
0.6811
0.6998
0.6098
0.6600
298,676
-0.04(-5.69%)
Aug 14, 2023
0.6190
0.7500
0.6031
0.6998
214,362
+0.10(+16.40%)
Aug 11, 2023
0.6400
0.6599
0.6011
0.6012
256,634
-0.04(-5.80%)
Aug 10, 2023
0.7398
0.7398
0.6183
0.6382
350,024
-0.05(-7.67%)
Aug 09, 2023
0.6794
0.7200
0.6550
0.6912
192,086
+0.05(+8.00%)
Aug 08, 2023
0.6370
0.6658
0.6370
0.6400
42,761
-0.01(-1.13%)
Aug 07, 2023
0.6700
0.6700
0.6343
0.6473
40,110
-0.02(-3.13%)
Aug 04, 2023
0.6798
0.6963
0.6501
0.6682
97,930
+0.00(+0.24%)
Aug 03, 2023
0.7100
0.7299
0.6255
0.6666
313,963
-0.05(-7.02%)
Aug 02, 2023
0.7200
0.7300
0.7006
0.7169
66,812
-0.01(-1.93%)
Aug 01, 2023
0.7200
0.7699
0.7101
0.7310
182,214
+0.01(+1.18%)
Jul 31, 2023
0.7015
0.7451
0.7000
0.7225
225,943
+0.00(+0.63%)
Jul 28, 2023
0.7812
0.7990
0.7150
0.7180
301,070
-0.05(-6.73%)
Jul 27, 2023
0.7766
0.8200
0.7462
0.7698
140,486
+0.01(+1.93%)
Jul 26, 2023
0.8000
0.8000
0.7550
0.7552
132,011
-0.04(-5.45%)
Jul 25, 2023
0.8099
0.8300
0.7610
0.7987
202,094
-0.01(-0.79%)
Jul 24, 2023
0.7800
0.8200
0.7810
0.8051
59,958
+0.01(+1.53%)
Jul 21, 2023
0.8266
0.8266
0.7800
0.7930
177,203
-0.00(-0.50%)
Jul 20, 2023
0.8600
0.8559
0.7502
0.7970
232,770
-0.05(-6.06%)
Jul 19, 2023
0.8400
0.8600
0.8201
0.8484
169,984
+0.01(+0.98%)
Jul 18, 2023
0.8014
0.8497
0.7633
0.8402
404,715
+0.04(+4.84%)
Jul 17, 2023
0.8000
0.8400
0.7874
0.8014
217,729
+0.00(+0.19%)
Jul 14, 2023
0.8208
0.8452
0.7750
0.7999
334,699
-0.02(-2.81%)
Jul 13, 2023
0.7840
0.8800
0.7840
0.8230
360,200
+0.04(+5.54%)
Jul 12, 2023
0.9300
0.9400
0.7798
0.7798
687,127
-0.11(-12.59%)
Jul 11, 2023
0.8100
0.9100
0.8001
0.8921
695,948
+0.08(+9.82%)
Jul 10, 2023
0.7555
0.8598
0.6700
0.8123
889,458
+0.05(+6.18%)
Jul 07, 2023
0.7300
0.8500
0.7001
0.7650
881,415
+0.03(+3.38%)
Jul 06, 2023
0.6200
0.7799
0.6021
0.7400
2,464,841
+0.12(+19.37%)
Jul 05, 2023
0.5889
0.6500
0.5889
0.6199
828,527
+0.00(+0.23%)
Jul 03, 2023
0.6100
0.6388
0.5630
0.6185
5,190,854
+0.10(+19.31%)
Jun 30, 2023
0.4900
0.5299
0.4774
0.5184
599,539
+0.04(+7.78%)
Jun 29, 2023
0.4902
0.5000
0.4719
0.4810
187,792
-0.02(-3.82%)
Jun 28, 2023
0.5000
0.5100
0.4959
0.5001
102,212
-0.00(-0.52%)
Jun 27, 2023
0.4902
0.5100
0.4902
0.5027
86,555
-0.00(-0.04%)
Jun 26, 2023
0.5000
0.5248
0.4910
0.5029
81,360
+0.00(+0.56%)
Jun 23, 2023
0.5300
0.5400
0.4936
0.5001
156,673
-0.00(-0.79%)
Jun 22, 2023
0.5100
0.5209
0.4901
0.5041
74,862
+0.01(+1.00%)
Jun 21, 2023
0.5130
0.5298
0.4800
0.4991
134,714
-0.01(-2.77%)
Jun 20, 2023
0.5000
0.5489
0.5000
0.5133
111,287
-0.01(-1.29%)
Jun 16, 2023
0.5300
0.5605
0.5010
0.5200
195,299
+0.01(+1.94%)
Jun 15, 2023
0.4900
0.5650
0.4700
0.5101
455,614
+0.03(+6.27%)
Jun 14, 2023
0.4800
0.4989
0.4566
0.4800
137,846
+0.01(+2.35%)
Jun 13, 2023
0.4600
0.4699
0.4450
0.4690
155,146
+0.01(+1.49%)
Jun 12, 2023
0.4765
0.4765
0.4500
0.4621
70,428
+0.00(+0.22%)
Jun 09, 2023
0.4600
0.4761
0.4320
0.4611
169,093
-0.00(-0.41%)
Jun 08, 2023
0.5000
0.5000
0.4550
0.4630
287,077
-0.04(-7.36%)
Jun 07, 2023
0.5000
0.5197
0.4800
0.4998
140,801
-0.00(-0.10%)
Jun 06, 2023
0.5700
0.5700
0.4445
0.5003
609,588
-0.06(-11.45%)
Jun 05, 2023
0.5400
0.5690
0.5400
0.5650
116,839
+0.02(+4.55%)
Jun 02, 2023
0.5400
0.5800
0.5400
0.5404
273,367
-0.01(-1.75%)
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.