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
Rapid Micro Biosystems Inc Cl A
(NQ:
RPID
)
0.8000
-0.0103 (-1.27%)
Streaming Delayed Price
Updated: 4:00 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
0.7960
0.8690
0.7819
0.8000
12,779
-0.01(-1.27%)
May 30, 2024
0.8200
0.8295
0.8103
0.8103
10,523
+0.01(+1.03%)
May 29, 2024
0.8000
0.8020
0.7900
0.8020
13,004
+0.00(+0.00%)
May 28, 2024
0.8400
0.8400
0.7900
0.8020
12,776
-0.02(-2.20%)
May 24, 2024
0.8097
0.8899
0.8097
0.8200
48,067
+0.00(+0.00%)
May 23, 2024
0.8700
0.8700
0.8100
0.8200
11,008
-0.02(-2.26%)
May 22, 2024
0.8473
0.8473
0.8260
0.8390
2,710
-0.01(-0.99%)
May 21, 2024
0.8700
0.8701
0.8250
0.8474
5,809
+0.02(+2.10%)
May 20, 2024
0.8200
0.8900
0.8200
0.8300
37,942
-0.00(-0.01%)
May 17, 2024
0.8450
0.8450
0.8300
0.8301
31,933
+0.01(+1.23%)
May 16, 2024
0.8000
0.8400
0.8000
0.8200
22,655
+0.01(+1.25%)
May 15, 2024
0.8490
0.8690
0.8099
0.8099
18,997
-0.02(-2.19%)
May 14, 2024
0.8300
0.8450
0.8155
0.8280
25,031
+0.01(+0.80%)
May 13, 2024
0.8200
0.8400
0.8000
0.8214
21,407
+0.02(+2.67%)
May 10, 2024
0.8050
0.8390
0.8000
0.8000
60,130
-0.01(-0.62%)
May 09, 2024
0.8380
0.8500
0.7801
0.8050
180,593
+0.01(+1.04%)
May 08, 2024
0.8900
0.8900
0.7800
0.7967
115,304
-0.06(-7.36%)
May 07, 2024
0.9200
0.9156
0.8600
0.8600
35,732
-0.02(-1.90%)
May 06, 2024
0.9190
0.9199
0.8767
0.8767
33,768
-0.01(-1.49%)
May 03, 2024
0.9350
0.9631
0.8900
0.8900
173,143
-0.10(-10.10%)
May 02, 2024
0.9300
0.9900
0.9300
0.9900
33,787
+0.06(+6.44%)
May 01, 2024
0.9800
0.9800
0.9080
0.9301
120,092
-0.05(-5.48%)
Apr 30, 2024
0.9726
0.9899
0.9726
0.9840
18,668
+0.02(+2.09%)
Apr 29, 2024
0.9500
0.9639
0.9254
0.9639
50,208
+0.02(+1.94%)
Apr 26, 2024
0.9237
0.9500
0.9200
0.9456
4,955
-0.00(-0.46%)
Apr 25, 2024
0.9300
0.9500
0.9100
0.9500
906
+0.02(+2.10%)
Apr 24, 2024
0.9300
0.9400
0.9300
0.9305
1,315
+0.00(+0.16%)
Apr 23, 2024
0.9200
0.9300
0.8600
0.9290
23,333
+0.06(+6.66%)
Apr 22, 2024
0.8900
0.9200
0.8710
0.8710
11,202
-0.02(-2.13%)
Apr 19, 2024
0.8800
0.9100
0.8400
0.8900
23,019
+0.03(+3.49%)
Apr 18, 2024
0.9400
0.9700
0.8501
0.8600
140,149
-0.08(-8.51%)
Apr 17, 2024
0.9498
0.9500
0.9350
0.9400
19,055
+0.00(+0.51%)
Apr 16, 2024
0.9500
0.9645
0.9350
0.9352
19,616
-0.04(-3.98%)
Apr 15, 2024
0.9600
0.9748
0.9546
0.9740
14,571
+0.02(+2.62%)
Apr 12, 2024
0.9600
0.9900
0.9300
0.9491
118,540
-0.04(-3.94%)
Apr 11, 2024
0.9400
0.9900
0.9400
0.9880
70,631
+0.03(+2.92%)
Apr 10, 2024
0.9850
0.9900
0.9507
0.9600
41,054
-0.03(-3.03%)
Apr 09, 2024
0.9850
0.9900
0.9801
0.9900
5,391
+0.00(+0.00%)
Apr 08, 2024
0.9900
1.020
0.9800
0.9900
43,774
-0.01(-0.99%)
Apr 05, 2024
0.9750
1.010
0.9750
0.9999
22,816
+0.02(+2.55%)
Apr 04, 2024
0.9675
0.9839
0.9600
0.9750
13,337
+0.02(+1.57%)
Apr 03, 2024
0.9600
0.9850
0.9500
0.9599
55,200
-0.01(-1.01%)
Apr 02, 2024
0.9900
0.9900
0.9500
0.9697
8,640
+0.01(+1.01%)
Apr 01, 2024
0.9900
0.9900
0.9570
0.9600
8,459
-0.01(-1.03%)
Mar 28, 2024
0.9900
0.9900
0.9600
0.9700
127,399
-0.02(-2.02%)
Mar 27, 2024
0.9700
0.9900
0.9500
0.9900
36,274
+0.01(+1.09%)
Mar 26, 2024
0.9800
0.9800
0.9501
0.9793
4,813
-0.00(-0.07%)
Mar 25, 2024
0.9700
0.9800
0.9400
0.9800
7,121
+0.01(+1.03%)
Mar 22, 2024
0.9400
0.9700
0.9400
0.9700
17,403
-0.00(-0.47%)
Mar 21, 2024
0.9800
0.9800
0.9495
0.9746
5,077
-0.01(-0.52%)
Mar 20, 2024
0.9800
0.9800
0.9401
0.9797
15,281
+0.02(+1.89%)
Mar 19, 2024
0.9810
0.9810
0.9350
0.9615
64,056
-0.02(-1.89%)
Mar 18, 2024
0.9700
0.9990
0.9630
0.9800
69,110
+0.00(+0.00%)
Mar 15, 2024
0.9500
0.9946
0.9500
0.9800
24,798
-0.02(-1.76%)
Mar 14, 2024
1.000
1.000
0.9530
0.9976
14,732
+0.01(+1.43%)
Mar 13, 2024
0.9700
1.000
0.9400
0.9835
44,337
+0.03(+3.25%)
Mar 12, 2024
1.000
1.000
0.9500
0.9525
23,986
-0.03(-2.81%)
Mar 11, 2024
0.9600
1.000
0.9600
0.9800
14,564
-0.00(-0.10%)
Mar 08, 2024
0.9721
0.9900
0.9564
0.9810
22,393
+0.00(+0.20%)
Mar 07, 2024
1.010
1.010
0.9451
0.9790
27,812
-0.02(-2.10%)
Mar 06, 2024
0.9800
1.000
0.9500
1.000
24,089
+0.01(+1.01%)
Mar 05, 2024
0.9900
1.020
0.9600
0.9900
37,838
+0.00(+0.00%)
Mar 04, 2024
1.020
1.020
0.9413
0.9900
125,195
+0.01(+1.02%)
Mar 01, 2024
1.150
1.150
0.9800
0.9800
229,868
-0.12(-10.91%)
Feb 29, 2024
1.000
1.150
0.9950
1.100
169,889
+0.10(+10.06%)
Feb 28, 2024
0.9701
1.000
0.9701
0.9995
12,815
+0.00(+0.10%)
Feb 27, 2024
0.9700
1.000
0.9694
0.9985
9,217
+0.01(+1.37%)
Feb 26, 2024
0.9985
0.9999
0.9800
0.9850
5,794
-0.02(-1.50%)
Feb 23, 2024
0.9300
1.000
0.9300
1.000
35,078
+0.05(+5.26%)
Feb 22, 2024
0.9700
0.9700
0.9300
0.9500
1,497
+0.01(+1.06%)
Feb 21, 2024
0.9900
0.9900
0.9300
0.9400
18,538
+0.01(+1.08%)
Feb 20, 2024
0.9600
0.9689
0.9300
0.9300
71,070
-0.04(-4.06%)
Feb 16, 2024
0.9598
1.000
0.9403
0.9694
27,983
+0.02(+2.03%)
Feb 15, 2024
0.9400
0.9901
0.9400
0.9501
50,170
-0.03(-2.94%)
Feb 14, 2024
0.9400
0.9799
0.9352
0.9789
28,702
+0.02(+1.99%)
Feb 13, 2024
0.9700
0.9750
0.9401
0.9598
3,419
-0.01(-1.05%)
Feb 12, 2024
0.9300
0.9800
0.9298
0.9700
43,119
+0.01(+1.04%)
Feb 09, 2024
0.9500
0.9600
0.9201
0.9600
27,869
+0.01(+1.05%)
Feb 08, 2024
0.9400
0.9800
0.9400
0.9500
10,900
+0.02(+2.15%)
Feb 07, 2024
0.9415
0.9515
0.9300
0.9300
102,170
-0.01(-1.27%)
Feb 06, 2024
0.9500
0.9657
0.9358
0.9420
48,869
-0.02(-2.46%)
Feb 05, 2024
0.9500
0.9800
0.9500
0.9658
24,302
-0.00(-0.10%)
Feb 02, 2024
0.9500
0.9670
0.9314
0.9668
117,390
-0.00(-0.32%)
Feb 01, 2024
0.9400
0.9700
0.9351
0.9699
33,740
+0.01(+1.54%)
Jan 31, 2024
0.9799
0.9864
0.9370
0.9552
49,014
-0.00(-0.47%)
Jan 30, 2024
0.9600
0.9701
0.9500
0.9597
36,942
+0.00(+0.01%)
Jan 29, 2024
0.9700
0.9700
0.9300
0.9596
241,264
-0.01(-1.07%)
Jan 26, 2024
0.9500
0.9700
0.9400
0.9700
55,512
+0.01(+1.55%)
Jan 25, 2024
0.9600
0.9650
0.9495
0.9552
68,623
-0.00(-0.49%)
Jan 24, 2024
0.9600
0.9700
0.9435
0.9599
91,051
-0.00(-0.01%)
Jan 23, 2024
0.9600
0.9695
0.9500
0.9600
164,610
-0.00(-0.32%)
Jan 22, 2024
0.9900
0.9900
0.9600
0.9631
41,259
-0.00(-0.40%)
Jan 19, 2024
0.9750
0.9800
0.9400
0.9670
133,943
-0.00(-0.30%)
Jan 18, 2024
0.9899
0.9899
0.9432
0.9699
146,494
-0.02(-2.02%)
Jan 17, 2024
0.9900
0.9900
0.9511
0.9899
19,591
+0.00(+0.25%)
Jan 16, 2024
0.9400
1.000
0.9399
0.9874
164,858
+0.01(+0.76%)
Jan 12, 2024
0.9311
1.020
0.9248
0.9800
234,786
+0.03(+3.18%)
Jan 11, 2024
0.9500
0.9600
0.9150
0.9498
178,152
-0.01(-1.06%)
Jan 10, 2024
1.000
1.012
0.9108
0.9600
166,858
-0.05(-4.95%)
Jan 09, 2024
1.010
1.030
0.9697
1.010
88,977
+0.01(+1.00%)
Jan 08, 2024
0.9300
1.020
0.9000
1.000
455,784
+0.06(+6.37%)
Jan 05, 2024
0.9600
0.9700
0.9100
0.9401
453,954
-0.04(-4.48%)
Jan 04, 2024
1.050
1.070
0.9064
0.9842
7,416,779
+0.08(+9.36%)
Jan 03, 2024
0.9071
0.9071
0.8772
0.9000
21,826
-0.01(-0.78%)
Jan 02, 2024
0.8295
0.9150
0.8295
0.9071
168,871
+0.17(+22.58%)
Dec 29, 2023
0.9000
0.9000
0.7400
0.7400
1,176,828
-0.14(-15.43%)
Dec 28, 2023
0.8750
0.9259
0.8750
0.8750
116,949
-0.01(-0.57%)
Dec 27, 2023
0.8401
0.9259
0.8401
0.8800
79,056
+0.04(+4.14%)
Dec 26, 2023
0.8600
0.9500
0.8450
0.8450
380,006
-0.05(-5.06%)
Dec 22, 2023
0.9200
0.9271
0.8800
0.8900
265,850
-0.04(-4.30%)
Dec 21, 2023
0.9500
0.9500
0.9300
0.9300
41,502
-0.01(-1.06%)
Dec 20, 2023
0.9600
0.9800
0.9400
0.9400
121,426
-0.02(-2.08%)
Dec 19, 2023
0.9600
1.000
0.9600
0.9600
38,016
-0.01(-0.54%)
Dec 18, 2023
1.020
1.040
0.9652
0.9652
24,411
-0.03(-3.48%)
Dec 15, 2023
1.010
1.060
0.9900
1.000
35,745
-0.03(-2.91%)
Dec 14, 2023
1.060
1.120
1.030
1.030
13,705
-0.02(-1.90%)
Dec 13, 2023
1.070
1.080
1.050
1.050
7,412
-0.01(-0.94%)
Dec 12, 2023
1.140
1.140
1.060
1.060
6,473
-0.02(-2.30%)
Dec 11, 2023
1.100
1.100
1.070
1.085
2,291
-0.04(-3.13%)
Dec 08, 2023
1.140
1.140
1.120
1.120
1,909
-0.01(-1.32%)
Dec 07, 2023
1.100
1.150
1.040
1.135
53,853
+0.04(+4.13%)
Dec 06, 2023
1.090
1.135
1.070
1.090
11,164
-0.01(-0.91%)
Dec 05, 2023
1.100
1.110
1.100
1.100
9,412
-0.00(-0.45%)
Dec 04, 2023
1.140
1.160
1.105
1.105
21,950
-0.02(-1.34%)
Dec 01, 2023
1.160
1.160
1.090
1.120
12,683
-0.05(-4.27%)
Nov 30, 2023
1.160
1.180
1.150
1.170
27,448
+0.02(+1.74%)
Nov 29, 2023
1.130
1.180
1.100
1.150
33,299
+0.01(+0.88%)
Nov 28, 2023
1.060
1.140
1.060
1.140
15,798
+0.08(+7.55%)
Nov 27, 2023
1.060
1.120
1.060
1.060
27,127
+0.01(+0.95%)
Nov 24, 2023
1.030
1.050
1.030
1.050
5,127
+0.02(+1.94%)
Nov 22, 2023
1.020
1.030
0.9995
1.030
9,395
+0.03(+3.00%)
Nov 21, 2023
1.030
1.040
1.000
1.000
2,202
-0.02(-1.96%)
Nov 20, 2023
1.010
1.030
1.000
1.020
4,545
+0.00(+0.00%)
Nov 17, 2023
1.070
1.077
1.020
1.020
642
-0.02(-1.92%)
Nov 16, 2023
1.020
1.050
1.020
1.040
16,784
+0.02(+1.96%)
Nov 15, 2023
0.9600
1.050
0.9600
1.020
7,875
+0.02(+2.00%)
Nov 14, 2023
1.020
1.020
0.9700
1.000
21,387
+0.00(+0.00%)
Nov 13, 2023
0.9960
1.020
0.9216
1.000
27,557
+0.03(+2.88%)
Nov 10, 2023
1.000
1.000
0.9719
0.9720
13,207
-0.01(-1.32%)
Nov 09, 2023
1.010
1.020
0.9850
0.9850
9,719
-0.04(-3.43%)
Nov 08, 2023
1.040
1.090
1.000
1.020
11,946
+0.01(+0.99%)
Nov 07, 2023
1.085
1.085
1.010
1.010
26,599
-0.04(-3.81%)
Nov 06, 2023
1.150
1.150
1.050
1.050
12,438
-0.04(-3.67%)
Nov 03, 2023
1.030
1.120
1.020
1.090
16,256
+0.08(+7.39%)
Nov 02, 2023
0.9801
1.030
0.9800
1.015
6,774
+0.01(+1.50%)
Nov 01, 2023
1.030
1.030
0.9900
1.000
11,406
-0.03(-2.91%)
Oct 31, 2023
0.9700
1.045
0.9650
1.030
15,021
+0.06(+6.19%)
Oct 30, 2023
0.9700
1.010
0.9475
0.9700
57,794
+0.01(+0.52%)
Oct 27, 2023
0.9700
1.030
0.9650
0.9650
2,294
+0.00(+0.00%)
Oct 26, 2023
0.9800
0.9950
0.9300
0.9650
48,379
-0.07(-6.31%)
Oct 25, 2023
1.050
1.050
1.020
1.030
1,367
-0.02(-1.90%)
Oct 24, 2023
1.050
1.050
1.050
1.050
1,307
+0.04(+3.96%)
Oct 23, 2023
1.000
1.020
0.9900
1.010
979
+0.03(+3.04%)
Oct 20, 2023
1.020
1.020
0.9802
0.9802
10,898
-0.02(-1.98%)
Oct 19, 2023
0.9900
1.070
0.9900
1.000
7,794
+0.01(+1.01%)
Oct 18, 2023
1.140
1.140
0.9900
0.9900
32,966
-0.10(-9.17%)
Oct 17, 2023
1.036
1.150
1.036
1.090
19,141
+0.04(+3.81%)
Oct 16, 2023
1.000
1.100
1.010
1.050
34,748
+0.04(+3.96%)
Oct 13, 2023
1.000
1.080
0.9800
1.010
45,357
+0.01(+1.00%)
Oct 12, 2023
1.040
1.090
0.9900
1.000
68,368
-0.04(-3.85%)
Oct 11, 2023
1.060
1.090
1.030
1.040
108,561
-0.01(-1.42%)
Oct 10, 2023
1.060
1.090
1.050
1.055
18,571
-0.01(-0.47%)
Oct 09, 2023
1.083
1.083
1.053
1.060
8,656
-0.04(-3.64%)
Oct 06, 2023
1.050
1.100
1.050
1.100
3,447
+0.05(+4.76%)
Oct 05, 2023
1.050
1.140
1.050
1.050
29,828
-0.02(-1.87%)
Oct 04, 2023
1.100
1.100
1.070
1.070
14,071
-0.00(-0.47%)
Oct 03, 2023
1.060
1.120
1.060
1.075
7,744
-0.02(-1.38%)
Oct 02, 2023
1.060
1.116
1.060
1.090
19,018
+0.01(+0.93%)
Sep 29, 2023
1.080
1.160
1.050
1.080
28,981
-0.01(-0.92%)
Sep 28, 2023
1.030
1.110
1.030
1.090
5,058
+0.05(+4.81%)
Sep 27, 2023
1.030
1.090
1.030
1.040
7,937
-0.01(-0.95%)
Sep 26, 2023
1.120
1.120
1.040
1.050
8,233
-0.02(-1.87%)
Sep 25, 2023
1.130
1.110
1.060
1.070
25,640
-0.07(-6.14%)
Sep 22, 2023
1.130
1.170
1.130
1.140
28,180
+0.00(+0.00%)
Sep 21, 2023
1.080
1.150
1.060
1.140
17,188
+0.03(+2.70%)
Sep 20, 2023
1.110
1.150
1.110
1.110
5,653
+0.00(+0.00%)
Sep 19, 2023
1.100
1.110
1.010
1.110
62,572
+0.00(+0.00%)
Sep 18, 2023
1.150
1.150
1.090
1.110
12,488
-0.07(-5.93%)
Sep 15, 2023
1.120
1.190
1.060
1.180
113,365
+0.08(+7.27%)
Sep 14, 2023
1.050
1.120
1.050
1.100
36,644
+0.03(+2.80%)
Sep 13, 2023
1.020
1.120
1.000
1.070
86,650
+0.03(+2.88%)
Sep 12, 2023
0.9800
1.120
0.9301
1.040
112,022
+0.09(+9.47%)
Sep 11, 2023
0.9500
0.9900
0.9300
0.9500
35,128
+0.00(+0.00%)
Sep 08, 2023
0.9500
0.9900
0.9300
0.9500
22,824
-0.02(-1.55%)
Sep 07, 2023
0.9600
1.020
0.9400
0.9650
6,093
-0.01(-1.08%)
Sep 06, 2023
0.9700
1.020
0.9200
0.9755
26,088
+0.03(+3.69%)
Sep 05, 2023
0.9400
1.000
0.9100
0.9408
24,361
-0.02(-2.00%)
Sep 01, 2023
1.000
1.000
0.9400
0.9600
7,221
-0.01(-0.52%)
Aug 31, 2023
0.9700
1.030
0.9650
0.9650
5,656
-0.02(-1.53%)
Aug 30, 2023
1.030
1.030
0.9500
0.9800
11,206
+0.00(+0.00%)
Aug 29, 2023
0.9200
1.030
0.9200
0.9800
30,191
+0.04(+4.26%)
Aug 28, 2023
0.9700
0.9700
0.9300
0.9400
18,030
+0.00(+0.00%)
Aug 25, 2023
0.9100
0.9900
0.9000
0.9400
28,077
+0.02(+2.73%)
Aug 24, 2023
0.9401
0.9995
0.9000
0.9150
30,019
-0.02(-2.66%)
Aug 23, 2023
0.9500
0.9698
0.9400
0.9400
6,454
+0.01(+1.08%)
Aug 22, 2023
0.9200
0.9679
0.9200
0.9300
21,903
+0.01(+1.09%)
Aug 21, 2023
0.9500
0.9550
0.9150
0.9200
13,390
-0.02(-2.13%)
Aug 18, 2023
0.9400
0.9679
0.9300
0.9400
21,238
+0.00(+0.00%)
Aug 17, 2023
0.9500
0.9800
0.9400
0.9400
9,430
-0.01(-0.84%)
Aug 16, 2023
0.9900
1.000
0.9400
0.9480
5,380
-0.05(-5.20%)
Aug 15, 2023
0.9259
1.000
0.8918
1.000
38,397
+0.08(+8.71%)
Aug 14, 2023
0.9300
0.9600
0.8900
0.9199
18,092
-0.01(-0.82%)
Aug 11, 2023
0.9500
0.9500
0.9000
0.9275
34,515
-0.01(-1.22%)
Aug 10, 2023
0.9030
0.9400
0.8825
0.9390
17,858
+0.05(+5.51%)
Aug 09, 2023
0.9200
0.9350
0.8900
0.8900
13,328
-0.02(-2.20%)
Aug 08, 2023
0.9000
0.9400
0.8825
0.9100
62,702
+0.01(+1.11%)
Aug 07, 2023
0.9400
0.9514
0.8946
0.9000
69,557
-0.02(-2.17%)
Aug 04, 2023
1.000
1.020
0.9200
0.9200
53,586
-0.02(-2.13%)
Aug 03, 2023
0.9600
1.020
0.9400
0.9400
36,340
-0.08(-7.84%)
Aug 02, 2023
0.9800
1.040
0.9700
1.020
13,795
+0.05(+5.15%)
Aug 01, 2023
0.9900
1.030
0.9700
0.9700
30,583
-0.01(-1.15%)
Jul 31, 2023
1.000
1.050
0.9800
0.9813
38,593
-0.04(-3.79%)
Jul 28, 2023
1.000
1.025
1.000
1.020
31,408
+0.01(+0.99%)
Jul 27, 2023
1.050
1.050
1.000
1.010
8,280
-0.03(-2.88%)
Jul 26, 2023
1.000
1.050
0.9900
1.040
8,949
+0.05(+5.05%)
Jul 25, 2023
1.010
1.050
0.9900
0.9900
60,893
-0.01(-1.00%)
Jul 24, 2023
0.9900
1.030
0.9900
1.000
32,047
+0.02(+2.04%)
Jul 21, 2023
0.9900
1.030
0.9700
0.9800
40,662
-0.03(-3.07%)
Jul 20, 2023
0.9940
1.030
0.9653
1.011
74,904
+0.03(+3.16%)
Jul 19, 2023
1.030
1.030
0.9614
0.9800
45,673
-0.05(-4.85%)
Jul 18, 2023
0.9500
1.030
0.9500
1.030
24,920
+0.07(+7.29%)
Jul 17, 2023
0.9999
0.9999
0.9600
0.9600
27,540
-0.01(-1.05%)
Jul 14, 2023
1.010
1.030
0.9500
0.9702
22,076
-0.06(-5.81%)
Jul 13, 2023
1.030
1.030
0.9800
1.030
18,148
+0.03(+3.00%)
Jul 12, 2023
1.000
1.030
0.9820
1.000
75,416
+0.00(+0.00%)
Jul 11, 2023
1.000
1.020
0.9701
1.000
42,017
+0.03(+2.56%)
Jul 10, 2023
0.9900
0.9900
0.9500
0.9750
34,337
-0.01(-0.51%)
Jul 07, 2023
0.9800
0.9800
0.9485
0.9800
31,172
+0.01(+1.14%)
Jul 06, 2023
0.9700
1.000
0.9485
0.9690
45,019
-0.01(-1.12%)
Jul 05, 2023
0.9500
1.000
0.9100
0.9800
30,214
+0.01(+1.03%)
Jul 03, 2023
0.9900
1.000
0.9510
0.9700
34,735
-0.03(-3.00%)
Jun 30, 2023
1.000
1.000
0.9798
1.000
35,014
-0.01(-0.99%)
Jun 29, 2023
0.9900
1.020
0.9800
1.010
20,051
+0.02(+2.02%)
Jun 28, 2023
0.9800
1.010
0.9700
0.9900
14,370
+0.01(+1.02%)
Jun 27, 2023
1.010
1.010
0.9700
0.9800
19,665
+0.00(+0.00%)
Jun 26, 2023
0.9800
1.020
0.9551
0.9800
74,676
-0.01(-1.01%)
Jun 23, 2023
1.010
1.037
0.9800
0.9900
60,883
+0.01(+0.92%)
Jun 22, 2023
1.000
1.028
0.9810
0.9810
32,280
-0.01(-0.91%)
Jun 21, 2023
1.000
1.030
0.9800
0.9900
93,880
-0.02(-2.46%)
Jun 20, 2023
1.030
1.040
1.000
1.015
34,525
+0.00(+0.50%)
Jun 16, 2023
1.060
1.090
1.010
1.010
55,010
-0.05(-4.72%)
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.