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
Vascular Biogen. Ord
(NQ:
VBLT
)
0.1560
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 16, 2023
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, 2021
2.290
2.360
2.260
2.360
245,891
+0.07(+3.06%)
May 27, 2021
2.330
2.349
2.290
2.290
89,865
-0.05(-2.14%)
May 26, 2021
2.270
2.390
2.250
2.340
363,390
+0.10(+4.46%)
May 25, 2021
2.370
2.420
2.230
2.240
297,504
-0.15(-6.28%)
May 24, 2021
2.280
2.400
2.220
2.390
487,625
+0.14(+6.22%)
May 21, 2021
2.400
2.418
2.170
2.250
530,732
-0.14(-5.86%)
May 20, 2021
2.250
2.420
2.210
2.390
777,695
+0.17(+7.66%)
May 19, 2021
2.110
2.240
2.110
2.220
324,063
+0.02(+0.91%)
May 18, 2021
2.120
2.350
2.070
2.200
1,722,233
+0.18(+8.91%)
May 17, 2021
1.990
2.080
1.960
2.020
199,726
+0.04(+2.02%)
May 14, 2021
1.940
2.060
1.920
1.980
115,451
+0.04(+2.06%)
May 13, 2021
1.970
2.042
1.930
1.940
183,963
+0.00(+0.00%)
May 12, 2021
2.030
2.150
1.930
1.940
489,451
-0.08(-3.96%)
May 11, 2021
1.860
2.100
1.780
2.020
296,900
+0.01(+0.50%)
May 10, 2021
2.100
2.100
2.000
2.010
307,326
-0.05(-2.43%)
May 07, 2021
2.050
2.120
2.030
2.060
268,537
+0.03(+1.48%)
May 06, 2021
2.040
2.070
1.970
2.030
271,863
+0.00(+0.00%)
May 05, 2021
2.050
2.080
2.010
2.030
209,455
-0.01(-0.49%)
May 04, 2021
2.080
2.130
2.020
2.040
239,627
-0.09(-4.23%)
May 03, 2021
2.280
2.290
2.020
2.130
804,379
-0.13(-5.75%)
Apr 30, 2021
1.980
2.330
1.950
2.260
2,563,500
+0.28(+14.14%)
Apr 29, 2021
2.180
2.180
1.900
1.980
1,473,722
-0.17(-7.91%)
Apr 28, 2021
1.940
2.230
1.900
2.150
2,677,422
+0.20(+10.26%)
Apr 27, 2021
1.920
1.960
1.860
1.950
218,788
+0.06(+3.17%)
Apr 26, 2021
1.950
1.950
1.860
1.890
308,148
-0.03(-1.56%)
Apr 23, 2021
1.870
1.941
1.830
1.920
259,300
+0.03(+1.59%)
Apr 22, 2021
1.850
1.900
1.830
1.890
229,704
+0.07(+3.85%)
Apr 21, 2021
1.750
1.840
1.750
1.820
280,359
+0.07(+4.00%)
Apr 20, 2021
1.770
1.780
1.720
1.750
179,633
-0.03(-1.69%)
Apr 19, 2021
1.680
1.820
1.680
1.780
548,158
+0.09(+5.33%)
Apr 16, 2021
1.750
1.790
1.670
1.690
311,000
-0.04(-2.31%)
Apr 15, 2021
1.810
1.860
1.710
1.730
517,763
-0.05(-2.81%)
Apr 14, 2021
1.800
1.840
1.770
1.780
269,471
+0.00(+0.00%)
Apr 13, 2021
1.860
1.920
1.760
1.780
543,518
-0.14(-7.29%)
Apr 12, 2021
1.750
1.980
1.750
1.920
1,054,866
+0.19(+10.98%)
Apr 09, 2021
1.940
1.950
1.700
1.730
2,795,700
-0.18(-9.42%)
Apr 08, 2021
2.030
2.060
1.840
1.910
491,829
-0.08(-4.02%)
Apr 07, 2021
2.110
2.110
1.970
1.990
276,606
-0.06(-2.93%)
Apr 06, 2021
2.140
2.240
2.020
2.050
543,318
-0.12(-5.53%)
Apr 05, 2021
2.050
2.200
1.980
2.170
562,735
+0.17(+8.50%)
Apr 01, 2021
2.000
2.049
1.920
2.000
203,000
+0.00(+0.00%)
Mar 31, 2021
1.970
2.010
1.908
2.000
243,803
+0.06(+3.09%)
Mar 30, 2021
1.900
1.990
1.890
1.940
128,925
+0.00(+0.00%)
Mar 29, 2021
1.980
2.059
1.910
1.940
266,577
-0.09(-4.43%)
Mar 26, 2021
2.100
2.120
1.960
2.030
327,300
-0.03(-1.46%)
Mar 25, 2021
1.930
2.110
1.850
2.060
203,111
+0.11(+5.64%)
Mar 24, 2021
2.050
2.130
1.950
1.950
455,926
-0.13(-6.25%)
Mar 23, 2021
2.030
2.170
1.960
2.080
465,384
+0.08(+4.00%)
Mar 22, 2021
2.060
2.060
1.950
2.000
302,729
-0.06(-2.91%)
Mar 19, 2021
2.060
2.120
2.030
2.060
141,900
+0.03(+1.48%)
Mar 18, 2021
2.080
2.150
2.020
2.030
146,588
-0.05(-2.40%)
Mar 17, 2021
2.070
2.143
2.000
2.080
220,975
+0.02(+0.97%)
Mar 16, 2021
2.130
2.140
2.040
2.060
333,824
-0.08(-3.74%)
Mar 15, 2021
2.090
2.140
2.020
2.140
293,079
+0.09(+4.39%)
Mar 12, 2021
1.970
2.070
1.950
2.050
314,700
+0.05(+2.50%)
Mar 11, 2021
1.920
2.030
1.900
2.000
347,508
+0.06(+3.09%)
Mar 10, 2021
1.820
1.940
1.820
1.940
392,181
+0.08(+4.30%)
Mar 09, 2021
1.840
1.890
1.790
1.860
208,948
+0.02(+1.09%)
Mar 08, 2021
1.850
1.870
1.730
1.840
314,087
+0.03(+1.66%)
Mar 05, 2021
1.760
1.810
1.650
1.810
437,300
+0.02(+1.12%)
Mar 04, 2021
1.960
2.000
1.650
1.790
1,527,072
-0.05(-2.72%)
Mar 03, 2021
1.900
1.960
1.800
1.840
438,315
-0.13(-6.60%)
Mar 02, 2021
1.820
1.980
1.800
1.970
771,358
+0.12(+6.49%)
Mar 01, 2021
1.850
1.940
1.770
1.850
526,808
+0.04(+2.21%)
Feb 26, 2021
1.770
1.860
1.710
1.810
839,100
-0.01(-0.55%)
Feb 25, 2021
1.970
1.980
1.770
1.820
1,575,924
-0.14(-7.14%)
Feb 24, 2021
2.050
2.100
1.900
1.960
2,586,456
-0.10(-4.85%)
Feb 23, 2021
2.730
3.170
1.920
2.060
27,143,808
-0.17(-7.62%)
Feb 22, 2021
2.770
2.830
2.210
2.230
2,526,463
-0.32(-12.55%)
Feb 19, 2021
2.480
2.550
2.470
2.550
253,400
+0.04(+1.59%)
Feb 18, 2021
2.450
2.510
2.380
2.510
523,341
-0.01(-0.40%)
Feb 17, 2021
2.540
2.570
2.461
2.520
297,061
-0.06(-2.33%)
Feb 16, 2021
2.700
2.720
2.550
2.580
561,237
+0.03(+1.18%)
Feb 12, 2021
2.510
2.550
2.426
2.550
316,700
+0.03(+1.19%)
Feb 11, 2021
2.620
2.640
2.350
2.520
524,979
-0.08(-3.08%)
Feb 10, 2021
2.330
2.640
2.330
2.600
1,226,424
+0.29(+12.55%)
Feb 09, 2021
2.530
2.580
2.170
2.310
2,005,844
-0.15(-6.10%)
Feb 08, 2021
2.500
2.580
2.410
2.460
845,072
+0.07(+2.93%)
Feb 05, 2021
2.350
2.430
2.250
2.390
469,300
+0.05(+2.14%)
Feb 04, 2021
2.350
2.350
2.190
2.340
677,495
+0.05(+2.18%)
Feb 03, 2021
2.380
2.405
2.210
2.290
616,737
-0.10(-4.18%)
Feb 02, 2021
2.500
2.500
2.320
2.390
297,110
-0.05(-2.05%)
Feb 01, 2021
2.510
2.560
2.370
2.440
441,509
-0.05(-2.01%)
Jan 29, 2021
2.350
2.590
2.310
2.490
691,600
-0.03(-1.19%)
Jan 28, 2021
2.620
2.690
2.350
2.520
562,280
-0.11(-4.18%)
Jan 27, 2021
2.810
2.810
2.510
2.630
638,031
-0.09(-3.31%)
Jan 26, 2021
2.960
3.040
2.620
2.720
1,112,043
-0.19(-6.53%)
Jan 25, 2021
2.980
3.050
2.750
2.910
982,655
+0.22(+8.18%)
Jan 22, 2021
2.690
3.090
2.560
2.690
3,436,900
+0.13(+5.08%)
Jan 21, 2021
2.540
2.600
2.510
2.560
415,372
+0.06(+2.40%)
Jan 20, 2021
2.500
2.540
2.450
2.500
282,805
+0.00(+0.00%)
Jan 19, 2021
2.580
2.670
2.450
2.500
633,253
+0.00(+0.00%)
Jan 15, 2021
2.500
2.600
2.430
2.500
546,200
+0.09(+3.73%)
Jan 14, 2021
2.450
2.480
2.370
2.410
265,490
-0.02(-0.82%)
Jan 13, 2021
2.340
2.440
2.330
2.430
195,247
+0.10(+4.29%)
Jan 12, 2021
2.450
2.450
2.310
2.330
178,028
-0.08(-3.32%)
Jan 11, 2021
2.450
2.490
2.355
2.410
388,931
-0.04(-1.63%)
Jan 08, 2021
2.450
2.460
2.200
2.450
404,500
+0.05(+2.08%)
Jan 07, 2021
2.000
2.440
1.930
2.400
974,349
+0.43(+21.83%)
Jan 06, 2021
2.000
2.020
1.920
1.970
208,185
-0.01(-0.51%)
Jan 05, 2021
1.980
2.050
1.953
1.980
111,970
-0.01(-0.50%)
Jan 04, 2021
1.930
2.000
1.851
1.990
171,274
+0.10(+5.29%)
Dec 31, 2020
1.890
1.890
1.890
510,678
-0.11(-5.50%)
Dec 30, 2020
1.940
2.020
1.900
2.000
510,678
+0.10(+5.26%)
Dec 29, 2020
1.890
1.950
1.830
1.900
83,824
+0.04(+2.15%)
Dec 28, 2020
1.910
1.980
1.830
1.860
169,651
-0.06(-3.12%)
Dec 24, 2020
1.960
2.060
1.910
1.920
174,900
-0.04(-2.04%)
Dec 23, 2020
1.880
1.980
1.880
1.960
235,554
+0.06(+3.16%)
Dec 22, 2020
2.000
2.050
1.890
1.900
458,658
-0.04(-2.06%)
Dec 21, 2020
1.810
1.960
1.790
1.940
405,248
+0.01(+0.52%)
Dec 18, 2020
1.940
2.030
1.850
1.930
801,300
+0.02(+1.05%)
Dec 17, 2020
1.840
1.920
1.800
1.910
269,055
+0.11(+6.11%)
Dec 16, 2020
1.790
1.859
1.730
1.800
325,508
+0.01(+0.56%)
Dec 15, 2020
1.760
1.900
1.590
1.790
612,003
+0.04(+2.29%)
Dec 14, 2020
1.830
1.930
1.720
1.750
733,746
+0.00(+0.00%)
Dec 11, 2020
1.580
1.939
1.540
1.750
1,442,100
+0.20(+12.90%)
Dec 10, 2020
1.380
1.580
1.340
1.550
437,962
+0.13(+9.15%)
Dec 09, 2020
1.480
1.500
1.410
1.420
137,350
-0.03(-2.07%)
Dec 08, 2020
1.440
1.480
1.426
1.450
145,555
+0.02(+1.40%)
Dec 07, 2020
1.520
1.550
1.390
1.430
601,092
-0.05(-3.38%)
Dec 04, 2020
1.420
1.480
1.410
1.480
180,500
+0.05(+3.50%)
Dec 03, 2020
1.450
1.460
1.320
1.430
325,370
-0.04(-2.72%)
Dec 02, 2020
1.400
1.480
1.300
1.470
713,845
+0.12(+8.89%)
Dec 01, 2020
1.310
1.350
1.280
1.350
229,112
+0.05(+3.85%)
Nov 30, 2020
1.270
1.300
1.230
1.300
178,683
+0.03(+2.36%)
Nov 27, 2020
1.220
1.270
1.217
1.270
93,800
+0.03(+2.83%)
Nov 25, 2020
1.200
1.240
1.180
1.235
179,900
+0.03(+2.07%)
Nov 24, 2020
1.180
1.220
1.160
1.210
126,705
+0.04(+3.42%)
Nov 23, 2020
1.200
1.200
1.160
1.170
68,479
-0.02(-1.81%)
Nov 20, 2020
1.190
1.200
1.162
1.192
67,400
+0.00(+0.13%)
Nov 19, 2020
1.220
1.220
1.160
1.190
34,367
-0.02(-1.65%)
Nov 18, 2020
1.210
1.220
1.190
1.210
81,095
-0.01(-0.82%)
Nov 17, 2020
1.250
1.250
1.170
1.220
144,599
+0.04(+3.39%)
Nov 16, 2020
1.200
1.220
1.150
1.180
181,003
+0.00(+0.00%)
Nov 13, 2020
1.120
1.180
1.120
1.180
119,300
+0.07(+6.31%)
Nov 12, 2020
1.100
1.120
1.090
1.110
50,472
+0.02(+1.37%)
Nov 11, 2020
1.070
1.110
1.050
1.095
164,569
+0.02(+2.34%)
Nov 10, 2020
1.120
1.120
1.012
1.070
395,739
-0.06(-5.31%)
Nov 09, 2020
1.150
1.170
1.120
1.130
118,305
-0.03(-2.59%)
Nov 06, 2020
1.150
1.160
1.126
1.160
43,400
+0.00(+0.00%)
Nov 05, 2020
1.180
1.180
1.120
1.160
70,871
+0.01(+0.87%)
Nov 04, 2020
1.160
1.160
1.120
1.150
89,505
-0.01(-0.86%)
Nov 03, 2020
1.150
1.170
1.142
1.160
42,380
+0.00(+0.00%)
Nov 02, 2020
1.170
1.180
1.140
1.160
71,423
+0.00(+0.00%)
Oct 30, 2020
1.170
1.230
1.120
1.160
166,100
-0.04(-3.33%)
Oct 29, 2020
1.130
1.200
1.125
1.200
82,789
+0.04(+3.45%)
Oct 28, 2020
1.190
1.190
1.120
1.160
169,068
-0.01(-0.85%)
Oct 27, 2020
1.170
1.180
1.130
1.170
38,266
+0.01(+0.86%)
Oct 26, 2020
1.170
1.200
1.140
1.160
115,571
+0.00(+0.00%)
Oct 23, 2020
1.170
1.190
1.140
1.160
105,900
-0.01(-0.85%)
Oct 22, 2020
1.170
1.210
1.150
1.170
101,370
+0.01(+0.86%)
Oct 21, 2020
1.180
1.190
1.140
1.160
92,733
+0.00(+0.00%)
Oct 20, 2020
1.180
1.190
1.160
1.160
62,760
+0.01(+0.87%)
Oct 19, 2020
1.210
1.230
1.130
1.150
171,198
-0.06(-4.96%)
Oct 16, 2020
1.260
1.290
1.183
1.210
683,000
-0.04(-3.20%)
Oct 15, 2020
1.210
1.270
1.210
1.250
82,479
+0.00(+0.00%)
Oct 14, 2020
1.240
1.250
1.210
1.250
75,221
+0.00(+0.00%)
Oct 13, 2020
1.170
1.260
1.170
1.250
205,144
+0.05(+4.17%)
Oct 12, 2020
1.250
1.360
1.180
1.200
1,090,925
-0.02(-1.64%)
Oct 09, 2020
1.200
1.220
1.180
1.220
89,600
+0.03(+2.52%)
Oct 08, 2020
1.170
1.220
1.150
1.190
194,402
+0.01(+0.85%)
Oct 07, 2020
1.160
1.190
1.150
1.180
85,044
+0.01(+0.85%)
Oct 06, 2020
1.160
1.190
1.150
1.170
43,669
+0.01(+0.86%)
Oct 05, 2020
1.170
1.180
1.140
1.160
92,623
+0.01(+0.87%)
Oct 02, 2020
1.130
1.170
1.124
1.150
70,600
-0.01(-0.86%)
Oct 01, 2020
1.210
1.210
1.120
1.160
61,239
-0.06(-4.92%)
Sep 30, 2020
1.180
1.220
1.170
1.220
97,051
+0.04(+3.39%)
Sep 29, 2020
1.100
1.200
1.100
1.180
139,150
+0.06(+5.36%)
Sep 28, 2020
1.170
1.179
1.110
1.120
213,948
-0.02(-1.75%)
Sep 25, 2020
1.130
1.160
1.130
1.140
46,200
+0.00(+0.00%)
Sep 24, 2020
1.170
1.180
1.140
1.140
145,801
-0.04(-3.39%)
Sep 23, 2020
1.210
1.230
1.170
1.180
119,711
-0.03(-2.48%)
Sep 22, 2020
1.250
1.250
1.170
1.210
133,308
-0.05(-3.97%)
Sep 21, 2020
1.290
1.300
1.220
1.260
246,634
-0.05(-3.82%)
Sep 18, 2020
1.340
1.370
1.290
1.310
136,000
-0.03(-2.24%)
Sep 17, 2020
1.340
1.360
1.270
1.340
89,222
-0.01(-0.74%)
Sep 16, 2020
1.360
1.390
1.270
1.350
225,628
-0.05(-3.57%)
Sep 15, 2020
1.320
1.400
1.290
1.400
592,296
+0.08(+6.06%)
Sep 14, 2020
1.280
1.350
1.260
1.320
1,582,020
-0.03(-2.22%)
Sep 11, 2020
1.280
1.440
1.160
1.350
22,793,800
+0.21(+18.42%)
Sep 10, 2020
1.160
1.180
1.110
1.140
144,894
+0.01(+1.33%)
Sep 09, 2020
1.120
1.130
1.082
1.125
56,088
+0.01(+1.35%)
Sep 08, 2020
1.200
1.220
1.040
1.110
287,241
-0.06(-5.13%)
Sep 04, 2020
1.150
1.180
1.100
1.170
142,900
+0.01(+0.86%)
Sep 03, 2020
1.210
1.240
1.110
1.160
276,913
-0.06(-4.92%)
Sep 02, 2020
1.220
1.260
1.210
1.220
119,809
-0.01(-0.81%)
Sep 01, 2020
1.270
1.270
1.220
1.230
173,456
-0.06(-4.65%)
Aug 31, 2020
1.270
1.290
1.210
1.290
325,775
+0.02(+1.57%)
Aug 28, 2020
1.240
1.270
1.210
1.270
136,000
+0.02(+1.60%)
Aug 27, 2020
1.260
1.270
1.227
1.250
96,946
-0.02(-1.57%)
Aug 26, 2020
1.280
1.280
1.250
1.270
43,657
+0.01(+0.79%)
Aug 25, 2020
1.240
1.270
1.240
1.260
59,958
+0.01(+0.80%)
Aug 24, 2020
1.300
1.300
1.220
1.250
166,559
-0.03(-2.72%)
Aug 21, 2020
1.240
1.306
1.240
1.285
214,800
+0.03(+2.80%)
Aug 20, 2020
1.240
1.290
1.240
1.250
74,760
-0.02(-1.57%)
Aug 19, 2020
1.260
1.290
1.230
1.270
101,751
+0.01(+0.79%)
Aug 18, 2020
1.270
1.280
1.250
1.260
137,867
-0.03(-2.33%)
Aug 17, 2020
1.320
1.350
1.260
1.290
241,582
+0.00(+0.00%)
Aug 14, 2020
1.300
1.310
1.250
1.290
232,300
+0.01(+0.78%)
Aug 13, 2020
1.270
1.330
1.260
1.280
303,772
-0.06(-4.48%)
Aug 12, 2020
1.350
1.360
1.200
1.340
1,822,225
+0.03(+2.29%)
Aug 11, 2020
1.290
1.340
1.290
1.310
207,104
+0.01(+0.77%)
Aug 10, 2020
1.300
1.330
1.280
1.300
112,481
+0.00(+0.00%)
Aug 07, 2020
1.320
1.370
1.280
1.300
73,600
+0.00(+0.00%)
Aug 06, 2020
1.310
1.370
1.290
1.300
171,491
-0.04(-2.99%)
Aug 05, 2020
1.310
1.370
1.280
1.340
315,983
+0.04(+3.08%)
Aug 04, 2020
1.270
1.330
1.270
1.300
172,958
+0.04(+3.17%)
Aug 03, 2020
1.300
1.350
1.250
1.260
355,130
-0.05(-3.82%)
Jul 31, 2020
1.300
1.340
1.250
1.310
253,100
+0.01(+0.77%)
Jul 30, 2020
1.280
1.310
1.280
1.300
66,644
+0.02(+1.56%)
Jul 29, 2020
1.300
1.340
1.280
1.280
137,997
-0.04(-3.03%)
Jul 28, 2020
1.350
1.380
1.310
1.320
156,846
-0.04(-2.94%)
Jul 27, 2020
1.300
1.380
1.280
1.360
342,007
+0.05(+3.82%)
Jul 24, 2020
1.280
1.320
1.250
1.310
125,200
+0.03(+2.34%)
Jul 23, 2020
1.300
1.300
1.270
1.280
79,501
-0.01(-0.78%)
Jul 22, 2020
1.330
1.361
1.272
1.290
117,919
-0.05(-3.73%)
Jul 21, 2020
1.300
1.370
1.274
1.340
390,079
+0.05(+3.88%)
Jul 20, 2020
1.280
1.320
1.260
1.290
209,719
+0.01(+0.78%)
Jul 17, 2020
1.230
1.300
1.220
1.280
261,300
+0.04(+3.23%)
Jul 16, 2020
1.210
1.280
1.210
1.240
222,914
+0.02(+1.64%)
Jul 15, 2020
1.220
1.240
1.210
1.220
87,990
+0.00(+0.00%)
Jul 14, 2020
1.220
1.230
1.210
1.220
140,609
-0.01(-0.81%)
Jul 13, 2020
1.240
1.240
1.210
1.230
189,859
-0.01(-0.40%)
Jul 10, 2020
1.220
1.250
1.210
1.235
151,100
+0.01(+0.41%)
Jul 09, 2020
1.250
1.274
1.230
1.230
94,034
-0.02(-1.60%)
Jul 08, 2020
1.250
1.300
1.230
1.250
181,718
-0.01(-0.79%)
Jul 07, 2020
1.240
1.270
1.240
1.260
160,252
+0.00(+0.00%)
Jul 06, 2020
1.200
1.260
1.200
1.260
189,008
+0.04(+3.22%)
Jul 02, 2020
1.230
1.240
1.210
1.221
202,400
-0.01(-0.76%)
Jul 01, 2020
1.270
1.270
1.220
1.230
142,040
-0.05(-3.91%)
Jun 30, 2020
1.270
1.280
1.240
1.280
200,022
+0.00(+0.00%)
Jun 29, 2020
1.250
1.280
1.240
1.280
271,778
+0.03(+2.20%)
Jun 26, 2020
1.300
1.300
1.250
1.252
190,400
-0.04(-2.91%)
Jun 25, 2020
1.240
1.300
1.240
1.290
295,630
+0.04(+3.20%)
Jun 24, 2020
1.250
1.290
1.230
1.250
285,566
-0.02(-1.57%)
Jun 23, 2020
1.270
1.280
1.230
1.270
638,249
+0.01(+0.79%)
Jun 22, 2020
1.290
1.290
1.220
1.260
1,264,170
+0.00(+0.00%)
Jun 19, 2020
1.270
1.290
1.230
1.260
543,200
-0.02(-1.56%)
Jun 18, 2020
1.260
1.330
1.230
1.280
823,060
-0.01(-0.78%)
Jun 17, 2020
1.390
1.620
1.220
1.290
5,438,663
-0.10(-7.19%)
Jun 16, 2020
1.290
1.430
1.270
1.390
1,011,521
+0.13(+10.32%)
Jun 15, 2020
1.190
1.270
1.170
1.260
203,675
+0.04(+3.28%)
Jun 12, 2020
1.240
1.250
1.200
1.220
195,500
+0.03(+2.52%)
Jun 11, 2020
1.330
1.350
1.090
1.190
815,072
-0.17(-12.50%)
Jun 10, 2020
1.330
1.360
1.300
1.360
303,105
+0.03(+2.26%)
Jun 09, 2020
1.290
1.360
1.280
1.330
472,132
+0.03(+2.31%)
Jun 08, 2020
1.280
1.320
1.260
1.300
520,877
+0.01(+0.78%)
Jun 05, 2020
1.260
1.290
1.230
1.290
486,000
+0.03(+2.38%)
Jun 04, 2020
1.290
1.300
1.240
1.260
487,715
-0.01(-0.79%)
Jun 03, 2020
1.290
1.290
1.250
1.270
491,421
-0.01(-0.78%)
Jun 02, 2020
1.230
1.300
1.190
1.280
848,103
+0.05(+4.07%)
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.