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
Agenus Inc
(NQ:
AGEN
)
16.60
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2018
3.356
3.386
3.258
3.288
935,774
-0.06(-1.76%)
May 30, 2018
3.346
3.410
3.307
3.346
1,453,015
+0.02(+0.59%)
May 29, 2018
3.425
3.464
3.288
3.327
1,148,751
-0.10(-2.87%)
May 25, 2018
3.425
3.425
3.425
0
+0.02(+0.58%)
May 24, 2018
3.405
3.454
3.366
3.405
423,332
-0.01(-0.29%)
May 23, 2018
3.405
3.474
3.366
3.415
747,607
+0.00(+0.00%)
May 22, 2018
3.356
3.513
3.337
3.415
1,499,740
+0.08(+2.35%)
May 21, 2018
3.386
3.424
3.297
3.337
926,557
-0.05(-1.45%)
May 18, 2018
3.307
3.425
3.258
3.386
917,845
+0.10(+2.98%)
May 17, 2018
3.337
3.386
3.219
3.288
1,080,407
-0.05(-1.47%)
May 16, 2018
3.258
3.376
3.229
3.337
1,175,203
+0.09(+2.72%)
May 15, 2018
3.268
3.297
3.180
3.248
1,358,797
-0.04(-1.19%)
May 14, 2018
3.435
3.454
3.121
3.288
3,470,304
-0.21(-5.90%)
May 11, 2018
3.425
3.494
3.356
3.494
953,803
+0.08(+2.30%)
May 10, 2018
3.346
3.572
3.317
3.415
1,613,415
+0.07(+2.05%)
May 09, 2018
3.140
3.371
3.007
3.346
1,996,116
+0.25(+7.91%)
May 08, 2018
3.278
3.356
3.081
3.101
2,489,999
-0.16(-4.82%)
May 07, 2018
3.553
3.606
3.238
3.258
2,467,290
-0.35(-9.78%)
May 04, 2018
3.523
3.670
3.503
3.611
920,240
+0.09(+2.51%)
May 03, 2018
3.621
3.651
3.484
3.523
810,019
-0.08(-2.18%)
May 02, 2018
3.386
3.621
3.366
3.602
1,434,118
+0.20(+5.76%)
May 01, 2018
3.376
3.454
3.238
3.405
1,355,175
+0.04(+1.17%)
Apr 30, 2018
3.523
3.601
3.307
3.366
1,646,463
-0.17(-4.72%)
Apr 27, 2018
3.503
3.543
3.445
3.533
751,161
+0.05(+1.41%)
Apr 26, 2018
3.494
3.572
3.415
3.484
1,027,296
-0.02(-0.56%)
Apr 25, 2018
3.484
3.562
3.464
3.503
853,651
-0.03(-0.83%)
Apr 24, 2018
3.503
3.621
3.435
3.533
1,143,304
+0.02(+0.56%)
Apr 23, 2018
3.680
3.749
3.484
3.513
1,846,070
-0.20(-5.29%)
Apr 20, 2018
3.680
3.739
3.567
3.710
1,525,523
+0.02(+0.53%)
Apr 19, 2018
3.847
3.935
3.562
3.690
2,914,194
-0.19(-4.81%)
Apr 18, 2018
4.004
4.053
3.867
3.876
1,287,813
-0.14(-3.42%)
Apr 17, 2018
4.063
4.171
3.906
4.014
1,680,876
-0.02(-0.49%)
Apr 16, 2018
4.642
4.710
3.974
4.033
2,773,713
-0.53(-11.61%)
Apr 13, 2018
4.514
4.583
4.426
4.563
684,417
+0.10(+2.20%)
Apr 12, 2018
4.583
4.607
4.446
4.465
625,627
-0.06(-1.30%)
Apr 11, 2018
4.377
4.553
4.357
4.524
943,673
+0.11(+2.44%)
Apr 10, 2018
4.230
4.479
4.190
4.416
919,151
+0.22(+5.14%)
Apr 09, 2018
4.416
4.504
4.141
4.200
1,191,450
-0.18(-4.04%)
Apr 06, 2018
4.357
4.436
4.328
4.377
1,058,351
-0.03(-0.67%)
Apr 05, 2018
4.553
4.593
4.377
4.406
956,199
-0.12(-2.60%)
Apr 04, 2018
4.446
4.524
4.336
4.524
1,619,533
+0.05(+1.10%)
Apr 03, 2018
4.524
4.553
4.396
4.475
1,600,900
+0.00(+0.00%)
Apr 02, 2018
4.622
4.661
4.455
4.475
1,280,473
-0.15(-3.18%)
Mar 29, 2018
4.622
4.622
4.622
0
-0.01(-0.21%)
Mar 28, 2018
4.750
4.784
4.539
4.632
1,447,103
-0.10(-2.07%)
Mar 27, 2018
4.887
5.015
4.710
4.730
1,462,404
-0.17(-3.41%)
Mar 26, 2018
5.054
5.074
4.740
4.897
2,071,051
-0.03(-0.60%)
Mar 23, 2018
5.083
5.142
4.897
4.926
1,598,284
-0.17(-3.28%)
Mar 22, 2018
5.172
5.240
5.005
5.093
1,308,937
-0.15(-2.81%)
Mar 21, 2018
5.496
5.545
5.152
5.240
2,242,931
-0.28(-5.15%)
Mar 20, 2018
5.653
5.780
5.505
5.525
1,204,816
-0.12(-2.09%)
Mar 19, 2018
5.662
5.721
5.519
5.643
1,423,805
-0.09(-1.54%)
Mar 16, 2018
5.447
5.908
5.378
5.731
4,634,062
+0.30(+5.61%)
Mar 15, 2018
5.142
5.476
5.005
5.427
3,120,651
-0.19(-3.32%)
Mar 14, 2018
5.594
5.770
5.515
5.613
1,570,702
-0.04(-0.69%)
Mar 13, 2018
5.613
5.849
5.613
5.653
2,264,838
+0.09(+1.59%)
Mar 12, 2018
5.682
5.761
5.554
5.564
1,946,080
-0.08(-1.39%)
Mar 09, 2018
5.761
5.805
5.574
5.643
2,096,208
-0.12(-2.04%)
Mar 08, 2018
5.976
6.022
5.741
5.761
2,164,468
-0.17(-2.81%)
Mar 07, 2018
5.976
5.927
1,646,300
+0.23(+3.96%)
Mar 06, 2018
5.937
6.075
5.319
5.702
2,727,537
-0.18(-3.00%)
Mar 05, 2018
5.564
5.888
5.525
5.878
2,295,948
+0.33(+6.02%)
Mar 02, 2018
5.329
5.653
5.285
5.545
2,021,968
+0.21(+3.86%)
Mar 01, 2018
5.280
5.427
5.172
5.339
1,806,445
+0.05(+0.93%)
Feb 28, 2018
5.182
5.491
5.123
5.290
2,657,936
+0.11(+2.08%)
Feb 27, 2018
5.103
5.270
5.103
5.182
1,648,763
+0.09(+1.73%)
Feb 26, 2018
4.966
5.152
4.966
5.093
1,840,092
+0.13(+2.57%)
Feb 23, 2018
4.750
4.985
4.710
4.966
2,073,594
+0.21(+4.33%)
Feb 22, 2018
4.760
1,546,515
+0.05(+1.04%)
Feb 21, 2018
4.622
4.946
4.485
4.710
3,430,556
+0.10(+2.13%)
Feb 20, 2018
4.259
4.755
4.230
4.612
4,241,878
+0.34(+8.05%)
Feb 16, 2018
4.269
4.269
4.269
0
+0.14(+3.33%)
Feb 15, 2018
3.788
4.151
3.759
4.131
1,852,332
+0.36(+9.64%)
Feb 14, 2018
3.631
3.837
3.631
3.768
800,152
+0.08(+2.13%)
Feb 13, 2018
3.710
3.718
3.611
3.690
665,346
-0.03(-0.79%)
Feb 12, 2018
3.572
3.817
3.553
3.719
1,515,186
+0.14(+3.84%)
Feb 09, 2018
3.670
3.724
3.513
3.582
1,319,869
-0.06(-1.62%)
Feb 08, 2018
3.724
3.582
3.641
1,083,742
-0.05(-1.33%)
Feb 07, 2018
3.670
3.710
3.621
3.690
503,310
+0.03(+0.80%)
Feb 06, 2018
3.484
3.700
3.454
3.660
1,257,023
+0.04(+1.22%)
Feb 05, 2018
3.651
3.739
3.513
3.616
1,590,790
-0.05(-1.47%)
Feb 02, 2018
3.503
3.788
3.494
3.670
1,977,832
+0.14(+3.89%)
Feb 01, 2018
3.523
3.582
3.494
3.533
953,946
-0.01(-0.28%)
Jan 31, 2018
3.621
3.641
3.513
3.543
867,001
-0.04(-1.10%)
Jan 30, 2018
3.631
3.649
3.553
3.582
664,537
-0.09(-2.41%)
Jan 29, 2018
3.660
3.763
3.621
3.670
782,114
+0.00(+0.00%)
Jan 26, 2018
3.729
3.749
3.553
3.670
1,198,950
-0.01(-0.27%)
Jan 25, 2018
3.896
3.896
3.631
3.680
1,750,254
-0.24(-6.01%)
Jan 24, 2018
3.994
4.004
3.867
3.916
704,859
-0.09(-2.21%)
Jan 23, 2018
4.004
4.024
3.876
4.004
1,060,832
+0.00(+0.00%)
Jan 22, 2018
3.965
4.052
3.848
4.004
3,785,934
+0.11(+2.77%)
Jan 19, 2018
3.817
3.916
3.788
3.896
1,029,693
+0.07(+1.80%)
Jan 18, 2018
3.798
3.886
3.778
3.827
971,176
-0.02(-0.51%)
Jan 17, 2018
3.827
3.974
3.724
3.847
2,462,295
+0.13(+3.43%)
Jan 16, 2018
3.798
3.915
3.670
3.719
1,239,139
-0.08(-2.07%)
Jan 12, 2018
3.798
3.798
3.798
0
-0.01(-0.26%)
Jan 11, 2018
3.827
3.837
3.739
3.808
767,110
-0.03(-0.77%)
Jan 10, 2018
3.867
3.837
932,424
+0.02(+0.51%)
Jan 09, 2018
3.817
3.876
3.611
3.817
1,719,730
-0.02(-0.51%)
Jan 08, 2018
3.680
4.024
3.337
3.837
5,924,503
+0.39(+11.40%)
Jan 05, 2018
3.454
3.503
3.415
3.445
562,682
-0.01(-0.28%)
Jan 04, 2018
3.474
3.484
3.337
3.454
735,548
-0.02(-0.56%)
Jan 03, 2018
3.445
3.484
3.366
3.474
604,218
+0.00(+0.00%)
Jan 02, 2018
3.229
3.474
3.185
3.474
1,301,931
+0.27(+8.59%)
Dec 29, 2017
3.199
3.199
3.199
0
-0.10(-2.98%)
Dec 28, 2017
3.346
3.356
3.268
3.297
931,573
-0.03(-0.88%)
Dec 27, 2017
3.395
3.425
3.297
3.327
1,093,690
-0.05(-1.45%)
Dec 26, 2017
3.454
3.484
3.366
3.376
927,885
-0.10(-2.82%)
Dec 22, 2017
3.425
3.494
3.376
3.474
945,277
+0.04(+1.14%)
Dec 21, 2017
3.435
3.513
3.425
3.435
849,019
-0.03(-0.85%)
Dec 20, 2017
3.474
3.533
3.454
3.464
577,293
-0.01(-0.28%)
Dec 19, 2017
3.445
3.543
3.435
3.474
834,428
+0.01(+0.28%)
Dec 18, 2017
3.503
3.562
3.445
3.464
803,751
-0.03(-0.84%)
Dec 15, 2017
3.454
3.523
3.415
3.494
804,237
+0.04(+1.14%)
Dec 14, 2017
3.445
3.562
3.415
3.454
797,487
+0.01(+0.29%)
Dec 13, 2017
3.337
3.454
3.288
3.445
1,138,015
+0.14(+4.15%)
Dec 12, 2017
3.513
3.582
3.288
3.307
1,943,322
-0.22(-6.13%)
Dec 11, 2017
3.582
3.621
3.494
3.523
710,002
-0.04(-1.10%)
Dec 08, 2017
3.592
3.641
3.503
3.562
756,140
+0.01(+0.28%)
Dec 07, 2017
3.611
3.680
3.464
3.553
1,109,015
-0.07(-1.90%)
Dec 06, 2017
3.700
3.763
3.557
3.621
622,065
-0.08(-2.12%)
Dec 05, 2017
3.808
3.651
3.700
1,001,459
-0.07(-1.82%)
Dec 04, 2017
3.935
3.978
3.749
3.768
831,524
-0.13(-3.27%)
Dec 01, 2017
3.847
3.965
3.798
3.896
680,544
+0.04(+1.02%)
Nov 30, 2017
3.817
3.925
3.817
3.857
973,746
+0.07(+1.81%)
Nov 29, 2017
3.837
3.896
3.768
3.788
724,125
-0.03(-0.77%)
Nov 28, 2017
3.808
3.847
3.729
3.817
589,806
+0.04(+1.04%)
Nov 27, 2017
3.867
3.906
3.739
3.778
674,939
-0.07(-1.79%)
Nov 24, 2017
3.974
4.024
3.827
3.847
625,806
-0.10(-2.49%)
Nov 22, 2017
3.680
3.974
3.656
3.945
1,657,585
+0.26(+7.20%)
Nov 21, 2017
3.582
3.719
3.562
3.680
1,078,854
+0.10(+2.74%)
Nov 20, 2017
3.631
3.660
3.533
3.582
765,902
-0.05(-1.35%)
Nov 17, 2017
3.641
3.719
3.602
3.631
1,177,462
-0.01(-0.27%)
Nov 16, 2017
3.582
3.739
3.582
3.641
1,207,976
+0.06(+1.64%)
Nov 15, 2017
3.435
3.644
3.366
3.582
1,331,588
+0.15(+4.29%)
Nov 14, 2017
3.572
3.572
3.386
3.435
1,660,266
-0.15(-4.11%)
Nov 13, 2017
3.651
3.670
3.533
3.582
757,811
-0.08(-2.14%)
Nov 10, 2017
3.484
3.670
3.445
3.660
1,626,473
+0.18(+5.07%)
Nov 09, 2017
3.435
3.503
3.395
3.484
1,207,088
+0.04(+1.14%)
Nov 08, 2017
3.405
3.464
3.366
3.445
1,531,738
+0.01(+0.29%)
Nov 07, 2017
3.562
3.700
3.386
3.435
2,384,082
-0.17(-4.63%)
Nov 06, 2017
3.680
3.798
3.582
3.602
1,184,820
-0.07(-1.87%)
Nov 03, 2017
3.543
3.680
3.543
3.670
881,705
+0.11(+3.03%)
Nov 02, 2017
3.533
3.602
3.474
3.562
1,038,699
+0.05(+1.40%)
Nov 01, 2017
3.602
3.670
3.474
3.513
1,326,826
-0.08(-2.19%)
Oct 31, 2017
3.523
3.621
3.484
3.592
1,593,029
+0.11(+3.10%)
Oct 30, 2017
3.631
3.631
3.464
3.484
1,492,609
-0.12(-3.27%)
Oct 27, 2017
3.474
3.611
3.288
3.602
2,809,384
+0.11(+3.09%)
Oct 26, 2017
3.778
3.778
3.435
3.494
3,178,830
-0.17(-4.56%)
Oct 25, 2017
3.710
3.798
3.533
3.660
3,965,306
+0.00(+0.00%)
Oct 24, 2017
4.220
4.220
3.621
3.660
5,118,135
-0.52(-12.44%)
Oct 23, 2017
4.769
4.809
4.122
4.181
12,417,678
-0.07(-1.62%)
Oct 20, 2017
4.436
4.436
4.171
4.249
1,283,259
-0.14(-3.13%)
Oct 19, 2017
4.603
4.622
3.852
4.387
4,799,458
-0.24(-5.10%)
Oct 18, 2017
4.622
4.642
4.485
4.622
912,172
+0.04(+0.86%)
Oct 17, 2017
4.603
4.632
4.504
4.583
1,087,299
+0.01(+0.21%)
Oct 16, 2017
4.612
4.760
4.514
4.573
1,081,841
+0.02(+0.43%)
Oct 13, 2017
4.583
4.603
4.416
4.553
1,002,805
-0.01(-0.22%)
Oct 12, 2017
4.710
4.710
4.514
4.563
751,005
-0.13(-2.72%)
Oct 11, 2017
4.661
4.745
4.612
4.691
910,851
+0.04(+0.84%)
Oct 10, 2017
4.504
4.661
4.455
4.652
944,294
+0.18(+3.95%)
Oct 09, 2017
4.661
4.671
4.426
4.475
1,076,401
-0.15(-3.18%)
Oct 06, 2017
4.622
4.779
4.593
4.622
932,078
+0.00(+0.00%)
Oct 05, 2017
4.632
4.642
4.524
4.622
547,539
+0.01(+0.21%)
Oct 04, 2017
4.524
4.642
4.450
4.612
734,930
+0.09(+1.95%)
Oct 03, 2017
4.710
4.740
4.475
4.524
1,259,489
-0.12(-2.54%)
Oct 02, 2017
4.387
4.701
4.338
4.642
1,586,309
+0.31(+7.26%)
Sep 29, 2017
4.338
4.387
4.269
4.328
791,834
-0.01(-0.23%)
Sep 28, 2017
4.279
4.367
4.239
4.338
1,076,301
+0.06(+1.38%)
Sep 27, 2017
4.082
4.328
4.043
4.279
1,575,505
+0.20(+4.81%)
Sep 26, 2017
4.043
4.092
3.974
4.082
796,838
+0.03(+0.73%)
Sep 25, 2017
4.033
4.112
3.994
4.053
559,204
+0.03(+0.73%)
Sep 22, 2017
3.994
4.053
3.965
4.024
336,916
+0.00(+0.00%)
Sep 21, 2017
4.122
4.131
3.979
4.024
812,633
-0.09(-2.15%)
Sep 20, 2017
4.171
4.220
4.043
4.112
884,707
-0.04(-0.95%)
Sep 19, 2017
4.063
4.151
4.004
4.151
880,262
+0.12(+2.92%)
Sep 18, 2017
4.073
4.200
3.994
4.033
1,043,421
-0.01(-0.24%)
Sep 15, 2017
4.043
4.102
3.930
4.043
1,286,354
+0.02(+0.49%)
Sep 14, 2017
4.416
4.436
3.955
4.024
2,695,921
-0.16(-3.76%)
Sep 13, 2017
3.994
4.210
3.955
4.181
1,463,374
+0.15(+3.65%)
Sep 12, 2017
4.043
4.053
3.974
4.033
665,718
-0.02(-0.48%)
Sep 11, 2017
4.102
4.151
3.916
4.053
904,627
-0.03(-0.72%)
Sep 08, 2017
4.043
4.112
3.994
4.082
1,420,767
+0.12(+2.97%)
Sep 07, 2017
3.621
3.974
3.543
3.965
1,966,077
+0.36(+10.08%)
Sep 06, 2017
3.651
3.670
3.572
3.602
346,799
-0.05(-1.34%)
Sep 05, 2017
3.670
3.680
3.508
3.651
877,458
+0.00(+0.00%)
Sep 01, 2017
3.631
3.656
3.592
3.651
479,476
+0.03(+0.81%)
Aug 31, 2017
3.641
3.739
3.582
3.621
1,324,348
+0.01(+0.27%)
Aug 30, 2017
3.660
3.690
3.611
3.611
326,475
-0.05(-1.34%)
Aug 29, 2017
3.602
3.690
3.582
3.660
487,069
+0.02(+0.54%)
Aug 28, 2017
3.611
3.719
3.602
3.641
598,444
+0.06(+1.64%)
Aug 25, 2017
3.641
3.670
3.562
3.582
630,557
-0.06(-1.62%)
Aug 24, 2017
3.553
3.646
3.528
3.641
518,356
+0.12(+3.34%)
Aug 23, 2017
3.494
3.582
3.464
3.523
498,348
+0.01(+0.28%)
Aug 22, 2017
3.543
3.602
3.503
3.513
793,830
-0.03(-0.83%)
Aug 21, 2017
3.484
3.582
3.484
3.543
536,741
+0.04(+1.12%)
Aug 18, 2017
3.435
3.553
3.435
3.503
492,871
+0.06(+1.71%)
Aug 17, 2017
3.572
3.670
3.435
3.445
994,151
-0.14(-3.84%)
Aug 16, 2017
3.660
3.719
3.562
3.582
458,480
-0.06(-1.62%)
Aug 15, 2017
3.690
3.729
3.543
3.641
805,993
-0.06(-1.59%)
Aug 14, 2017
3.513
3.867
3.464
3.700
1,709,840
+0.22(+6.20%)
Aug 11, 2017
3.445
3.523
3.386
3.484
760,177
+0.07(+2.01%)
Aug 10, 2017
3.553
3.572
3.356
3.415
1,064,657
-0.17(-4.66%)
Aug 09, 2017
3.749
3.805
3.562
3.582
975,372
-0.20(-5.19%)
Aug 08, 2017
3.700
3.837
3.646
3.778
1,221,659
+0.06(+1.58%)
Aug 07, 2017
3.925
4.053
3.710
3.719
1,506,484
-0.23(-5.72%)
Aug 04, 2017
4.122
4.131
3.935
3.945
1,271,189
-0.20(-4.74%)
Aug 03, 2017
4.043
4.318
3.984
4.141
1,609,834
+0.10(+2.43%)
Aug 02, 2017
4.220
4.298
3.974
4.043
1,581,771
-0.23(-5.29%)
Aug 01, 2017
4.259
4.387
4.171
4.269
1,147,085
-0.09(-2.03%)
Jul 31, 2017
4.338
4.387
4.220
4.357
1,086,747
-0.03(-0.78%)
Jul 28, 2017
4.338
4.524
4.230
4.392
974,774
-0.00(-0.11%)
Jul 27, 2017
4.956
4.956
4.308
4.396
4,009,101
-0.77(-14.83%)
Jul 26, 2017
5.044
5.196
5.005
5.162
1,002,609
+0.12(+2.33%)
Jul 25, 2017
5.299
5.348
4.779
5.044
2,275,732
-0.23(-4.28%)
Jul 24, 2017
4.966
5.309
4.904
5.270
1,649,780
+0.31(+6.34%)
Jul 21, 2017
4.966
5.054
4.843
4.956
1,072,574
+0.02(+0.40%)
Jul 20, 2017
5.005
4.789
4.936
1,291,006
+0.15(+3.07%)
Jul 19, 2017
4.858
5.054
4.603
4.789
2,148,394
-0.12(-2.40%)
Jul 18, 2017
4.573
4.907
4.573
4.907
2,192,746
+0.39(+8.70%)
Jul 17, 2017
4.318
4.583
4.318
4.514
1,080,395
+0.22(+5.02%)
Jul 14, 2017
4.308
4.406
4.249
4.298
458,539
-0.01(-0.23%)
Jul 13, 2017
4.279
4.360
4.112
4.308
840,540
+0.04(+0.92%)
Jul 12, 2017
4.298
4.455
4.220
4.269
891,423
+0.00(+0.00%)
Jul 11, 2017
4.416
4.421
4.239
4.269
1,243,450
-0.13(-2.90%)
Jul 10, 2017
4.033
4.416
4.004
4.396
2,594,913
+0.36(+9.00%)
Jul 07, 2017
3.916
4.028
3.896
4.033
529,517
+0.14(+3.53%)
Jul 06, 2017
3.896
3.994
3.813
3.896
898,779
-0.03(-0.75%)
Jul 05, 2017
3.925
4.014
3.852
3.925
497,604
+0.00(+0.00%)
Jul 03, 2017
3.847
3.965
3.827
3.925
359,305
+0.09(+2.30%)
Jun 30, 2017
3.876
3.788
3.837
337,741
-0.04(-1.01%)
Jun 29, 2017
3.886
3.935
3.798
3.876
504,387
-0.02(-0.50%)
Jun 28, 2017
3.906
3.955
3.857
3.896
789,581
+0.04(+1.02%)
Jun 27, 2017
3.935
4.004
3.847
3.857
588,418
-0.11(-2.72%)
Jun 26, 2017
3.925
4.053
3.862
3.965
1,014,698
+0.06(+1.51%)
Jun 23, 2017
3.837
3.906
1,379,927
-0.05(-1.24%)
Jun 22, 2017
3.906
4.082
3.896
3.955
1,838,539
+0.09(+2.28%)
Jun 21, 2017
3.817
3.906
3.690
3.867
984,799
+0.08(+2.07%)
Jun 20, 2017
3.435
3.906
3.435
3.788
2,754,992
+0.33(+9.66%)
Jun 19, 2017
3.395
3.454
3.288
3.454
763,730
+0.06(+1.73%)
Jun 16, 2017
3.317
3.395
3.268
3.395
2,828,588
+0.06(+1.76%)
Jun 15, 2017
3.386
3.427
3.297
3.337
679,210
-0.09(-2.58%)
Jun 14, 2017
3.415
3.484
3.366
3.425
596,022
+0.03(+0.87%)
Jun 13, 2017
3.484
3.484
3.307
3.395
707,525
-0.05(-1.42%)
Jun 12, 2017
3.317
3.454
3.238
3.445
1,337,684
+0.15(+4.46%)
Jun 09, 2017
3.297
3.317
3.199
3.297
918,542
+0.03(+0.90%)
Jun 08, 2017
3.248
3.302
3.248
3.268
357,663
+0.01(+0.30%)
Jun 07, 2017
3.317
3.346
3.238
3.258
627,204
-0.07(-2.06%)
Jun 06, 2017
3.317
3.366
3.258
3.327
634,297
-0.01(-0.29%)
Jun 05, 2017
3.445
3.445
3.288
3.337
900,282
-0.10(-2.86%)
Jun 02, 2017
3.386
3.464
3.346
3.435
650,166
+0.06(+1.74%)
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.