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
Aravive Inc
(NQ:
ARAV
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 26, 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, 2022
1.230
1.310
1.220
1.310
57,998
+0.09(+7.15%)
May 27, 2022
1.260
1.260
1.140
1.223
125,977
+0.09(+8.19%)
May 26, 2022
1.070
1.148
1.070
1.130
42,224
+0.04(+3.67%)
May 25, 2022
1.100
1.110
1.060
1.090
34,586
+0.01(+0.93%)
May 24, 2022
1.080
1.145
1.080
1.080
42,851
+0.00(+0.00%)
May 23, 2022
1.120
1.140
1.060
1.080
66,451
+0.01(+0.93%)
May 20, 2022
1.150
1.150
1.030
1.070
58,736
-0.01(-0.93%)
May 19, 2022
1.020
1.170
1.020
1.080
29,972
+0.02(+1.89%)
May 18, 2022
1.090
1.150
1.040
1.060
40,654
-0.04(-3.64%)
May 17, 2022
1.150
1.150
1.060
1.100
120,671
-0.02(-1.79%)
May 16, 2022
1.160
1.175
1.100
1.120
56,577
+0.02(+1.82%)
May 13, 2022
1.130
1.350
1.070
1.100
65,607
-0.02(-1.79%)
May 12, 2022
1.120
1.280
1.060
1.120
158,160
-0.03(-2.61%)
May 11, 2022
1.220
1.220
1.100
1.150
78,229
-0.07(-5.74%)
May 10, 2022
1.320
1.330
1.110
1.220
89,932
-0.03(-2.40%)
May 09, 2022
1.370
1.410
1.210
1.250
90,996
-0.11(-8.09%)
May 06, 2022
1.400
1.440
1.310
1.360
31,778
+0.01(+0.74%)
May 05, 2022
1.460
1.460
1.290
1.350
59,337
-0.11(-7.53%)
May 04, 2022
1.480
1.480
1.380
1.460
57,243
-0.01(-0.68%)
May 03, 2022
1.510
1.510
1.420
1.470
21,262
-0.04(-2.65%)
May 02, 2022
1.400
1.518
1.350
1.510
124,550
+0.14(+10.22%)
Apr 29, 2022
1.440
1.449
1.350
1.370
39,528
-0.05(-3.52%)
Apr 28, 2022
1.420
1.530
1.330
1.420
169,264
-0.01(-0.70%)
Apr 27, 2022
1.440
1.470
1.410
1.430
53,356
-0.04(-2.72%)
Apr 26, 2022
1.600
1.740
1.410
1.470
90,229
-0.11(-6.96%)
Apr 25, 2022
1.650
1.690
1.560
1.580
50,286
-0.06(-3.66%)
Apr 22, 2022
1.640
1.670
1.600
1.640
42,059
-0.04(-2.38%)
Apr 21, 2022
1.710
1.770
1.650
1.680
51,736
-0.04(-2.33%)
Apr 20, 2022
1.660
1.760
1.660
1.720
47,619
+0.07(+4.24%)
Apr 19, 2022
1.620
1.660
1.550
1.650
73,733
+0.05(+3.12%)
Apr 18, 2022
1.690
1.750
1.600
1.600
85,215
-0.09(-5.33%)
Apr 14, 2022
1.700
1.770
1.650
1.690
94,524
-0.08(-4.52%)
Apr 13, 2022
1.700
1.780
1.700
1.770
79,519
+0.07(+4.12%)
Apr 12, 2022
1.730
1.790
1.700
1.700
42,298
-0.03(-1.73%)
Apr 11, 2022
1.860
1.860
1.700
1.730
69,107
-0.07(-3.89%)
Apr 08, 2022
1.930
1.980
1.800
1.800
61,644
-0.05(-2.70%)
Apr 07, 2022
1.900
1.905
1.830
1.850
30,728
-0.01(-0.54%)
Apr 06, 2022
1.880
1.910
1.800
1.860
63,601
-0.04(-2.11%)
Apr 05, 2022
1.890
2.010
1.868
1.900
126,413
+0.01(+0.53%)
Apr 04, 2022
1.900
2.145
1.880
1.890
68,316
+0.00(+0.00%)
Apr 01, 2022
2.010
2.010
1.890
1.890
82,128
-0.04(-2.07%)
Mar 31, 2022
2.000
2.050
1.890
1.930
50,481
-0.08(-3.98%)
Mar 30, 2022
1.930
2.060
1.891
2.010
108,077
+0.13(+6.91%)
Mar 29, 2022
1.870
1.930
1.848
1.880
37,677
+0.00(+0.00%)
Mar 28, 2022
2.000
2.000
1.830
1.880
82,907
-0.02(-1.05%)
Mar 25, 2022
1.930
2.000
1.870
1.900
38,433
-0.06(-3.06%)
Mar 24, 2022
2.050
2.120
1.940
1.960
30,306
-0.05(-2.49%)
Mar 23, 2022
1.910
2.060
1.904
2.010
40,372
+0.08(+4.15%)
Mar 22, 2022
1.920
1.940
1.870
1.930
36,557
+0.04(+2.12%)
Mar 21, 2022
1.930
1.930
1.870
1.890
18,855
-0.03(-1.56%)
Mar 18, 2022
1.900
1.970
1.870
1.920
40,535
+0.02(+1.05%)
Mar 17, 2022
1.870
1.950
1.860
1.900
37,060
+0.05(+2.70%)
Mar 16, 2022
1.930
1.990
1.820
1.850
100,616
-0.10(-5.13%)
Mar 15, 2022
1.980
2.030
1.920
1.950
42,120
-0.06(-2.99%)
Mar 14, 2022
2.000
2.040
1.940
2.010
51,888
-0.01(-0.50%)
Mar 11, 2022
2.050
2.080
1.970
2.020
36,571
+0.00(+0.00%)
Mar 10, 2022
2.030
2.060
1.980
2.020
24,371
+0.01(+0.50%)
Mar 09, 2022
2.050
2.100
2.000
2.010
69,963
+0.02(+1.01%)
Mar 08, 2022
2.040
2.090
1.955
1.990
52,411
-0.03(-1.49%)
Mar 07, 2022
2.090
2.120
2.010
2.020
35,740
-0.03(-1.46%)
Mar 04, 2022
2.150
2.240
2.010
2.050
68,941
-0.12(-5.53%)
Mar 03, 2022
2.290
2.360
2.070
2.170
107,460
+0.06(+2.84%)
Mar 02, 2022
2.190
2.190
2.020
2.110
33,991
+0.00(+0.00%)
Mar 01, 2022
2.200
2.200
2.100
2.110
20,813
-0.09(-4.09%)
Feb 28, 2022
2.110
2.240
2.060
2.200
32,374
+0.03(+1.38%)
Feb 25, 2022
2.180
2.170
2.040
2.170
75,429
+0.13(+6.37%)
Feb 24, 2022
2.000
2.140
1.970
2.040
39,777
+0.04(+2.00%)
Feb 23, 2022
2.030
2.157
1.970
2.000
22,653
-0.03(-1.48%)
Feb 22, 2022
2.210
2.210
2.000
2.030
35,393
-0.12(-5.58%)
Feb 18, 2022
2.150
0
+0.08(+3.86%)
Feb 17, 2022
2.000
2.120
2.000
2.070
65,194
+0.00(+0.00%)
Feb 16, 2022
2.190
2.210
2.070
2.070
15,574
-0.08(-3.72%)
Feb 15, 2022
2.170
2.190
2.100
2.150
27,853
+0.04(+1.90%)
Feb 14, 2022
2.060
2.320
2.050
2.110
26,563
+0.04(+1.93%)
Feb 11, 2022
2.310
2.365
2.070
2.070
59,323
-0.26(-11.16%)
Feb 10, 2022
2.240
2.400
2.230
2.330
48,912
+0.08(+3.56%)
Feb 09, 2022
2.170
2.350
2.150
2.250
86,798
+0.08(+3.69%)
Feb 08, 2022
2.150
2.220
2.120
2.170
51,293
+0.00(+0.00%)
Feb 07, 2022
2.000
2.220
2.000
2.170
85,896
+0.21(+10.71%)
Feb 04, 2022
1.990
1.990
1.930
1.960
116,227
-0.02(-1.01%)
Feb 03, 2022
2.110
2.150
1.980
1.980
24,078
-0.20(-9.17%)
Feb 02, 2022
2.180
2.280
2.060
2.180
44,936
-0.02(-0.91%)
Feb 01, 2022
2.190
2.350
2.165
2.200
43,820
+0.04(+1.85%)
Jan 31, 2022
2.040
2.160
58,715
+0.12(+5.88%)
Jan 28, 2022
2.130
2.136
1.980
2.040
75,243
-0.04(-1.92%)
Jan 27, 2022
2.060
2.110
1.920
2.080
180,286
+0.04(+1.96%)
Jan 26, 2022
2.190
2.300
2.001
2.040
46,996
-0.17(-7.69%)
Jan 25, 2022
2.150
2.400
2.090
2.210
22,239
+0.03(+1.38%)
Jan 24, 2022
2.200
2.240
2.010
2.180
80,949
-0.05(-2.24%)
Jan 21, 2022
2.270
2.353
2.201
2.230
54,946
-0.05(-2.19%)
Jan 20, 2022
2.360
2.420
2.250
2.280
89,314
-0.08(-3.39%)
Jan 19, 2022
2.260
2.374
2.230
2.360
114,210
+0.11(+4.89%)
Jan 18, 2022
2.400
2.452
2.200
2.250
56,990
-0.18(-7.41%)
Jan 14, 2022
2.430
0
-0.04(-1.62%)
Jan 13, 2022
2.450
2.610
2.450
2.470
43,633
+0.00(+0.00%)
Jan 12, 2022
2.630
2.630
2.460
2.470
38,753
-0.12(-4.63%)
Jan 11, 2022
2.700
2.780
2.550
2.590
85,344
-0.07(-2.63%)
Jan 10, 2022
2.750
2.810
2.580
2.660
82,582
-0.09(-3.27%)
Jan 07, 2022
2.780
2.839
2.610
2.750
57,370
+0.01(+0.36%)
Jan 06, 2022
2.800
2.840
2.580
2.740
107,939
+0.07(+2.62%)
Jan 05, 2022
2.650
2.730
2.500
2.670
126,848
+0.04(+1.52%)
Jan 04, 2022
2.510
2.810
2.480
2.630
371,214
+0.18(+7.35%)
Jan 03, 2022
2.220
2.470
2.210
2.450
92,521
+0.26(+11.87%)
Dec 31, 2021
2.240
2.400
2.190
2.190
240,812
-0.04(-1.79%)
Dec 30, 2021
2.280
2.320
2.160
2.230
206,023
-0.05(-2.19%)
Dec 29, 2021
2.460
2.520
2.220
2.280
199,920
-0.15(-6.17%)
Dec 28, 2021
2.460
2.540
2.410
2.430
145,639
-0.03(-1.22%)
Dec 27, 2021
2.600
2.624
2.410
2.460
177,176
-0.12(-4.65%)
Dec 23, 2021
2.590
2.692
2.540
2.580
63,081
-0.03(-1.15%)
Dec 22, 2021
2.610
2.690
2.575
2.610
42,299
+0.02(+0.77%)
Dec 21, 2021
2.720
2.790
2.500
2.590
116,218
-0.12(-4.43%)
Dec 20, 2021
2.700
2.780
2.650
2.710
32,537
-0.07(-2.52%)
Dec 17, 2021
2.660
2.900
2.620
2.780
47,554
+0.06(+2.21%)
Dec 16, 2021
2.670
2.870
2.570
2.720
46,269
+0.06(+2.26%)
Dec 15, 2021
2.600
2.705
2.460
2.660
71,495
+0.08(+3.10%)
Dec 14, 2021
2.670
2.770
2.550
2.580
122,881
-0.11(-4.09%)
Dec 13, 2021
2.890
2.890
2.640
2.690
69,373
-0.12(-4.27%)
Dec 10, 2021
2.810
2.880
2.750
2.810
33,032
+0.02(+0.72%)
Dec 09, 2021
2.950
2.980
2.790
2.790
79,501
-0.16(-5.42%)
Dec 08, 2021
2.850
2.980
2.760
2.950
95,441
+0.16(+5.73%)
Dec 07, 2021
2.660
2.870
2.660
2.790
137,491
+0.19(+7.31%)
Dec 06, 2021
2.650
2.650
2.480
2.600
108,062
+0.07(+2.77%)
Dec 03, 2021
3.130
3.130
2.410
2.530
480,338
-0.56(-18.12%)
Dec 02, 2021
3.080
3.130
2.950
3.090
95,451
+0.02(+0.65%)
Dec 01, 2021
3.280
3.280
3.030
3.070
93,540
-0.15(-4.66%)
Nov 30, 2021
3.250
3.350
3.150
3.220
134,057
-0.03(-0.92%)
Nov 29, 2021
3.430
3.450
3.250
3.250
123,970
-0.14(-4.13%)
Nov 26, 2021
3.350
3.490
3.281
3.390
103,077
-0.11(-3.14%)
Nov 24, 2021
3.480
3.548
3.450
3.500
80,024
+0.01(+0.29%)
Nov 23, 2021
3.510
3.570
3.470
3.490
84,865
-0.01(-0.29%)
Nov 22, 2021
3.620
3.636
3.500
3.500
86,838
-0.13(-3.58%)
Nov 19, 2021
3.540
3.700
3.490
3.630
44,152
+0.06(+1.68%)
Nov 18, 2021
3.720
3.720
3.500
3.570
128,824
-0.14(-3.77%)
Nov 17, 2021
3.750
3.760
3.670
3.710
53,365
-0.04(-1.07%)
Nov 16, 2021
3.960
3.970
3.720
3.750
90,506
-0.21(-5.30%)
Nov 15, 2021
4.050
4.070
3.850
3.960
114,608
-0.09(-2.22%)
Nov 12, 2021
3.870
4.050
3.836
4.050
117,277
+0.25(+6.58%)
Nov 11, 2021
3.820
3.850
3.750
3.800
41,920
+0.01(+0.26%)
Nov 10, 2021
3.970
3.781
3.790
103,951
-0.24(-5.96%)
Nov 09, 2021
4.130
4.250
4.000
4.030
106,426
-0.04(-0.98%)
Nov 08, 2021
3.890
4.200
3.890
4.070
175,109
+0.12(+3.04%)
Nov 05, 2021
3.900
3.960
3.730
3.950
82,249
+0.09(+2.33%)
Nov 04, 2021
3.550
3.890
3.550
3.860
38,004
-0.03(-0.77%)
Nov 03, 2021
3.700
3.890
3.670
3.890
47,334
+0.19(+5.14%)
Nov 02, 2021
3.630
3.752
3.600
3.700
46,751
+0.11(+3.06%)
Nov 01, 2021
3.660
3.850
3.570
3.590
104,131
+0.04(+1.13%)
Oct 29, 2021
3.610
3.690
3.550
3.550
38,931
-0.08(-2.20%)
Oct 28, 2021
3.670
3.675
3.550
3.630
34,183
+0.00(+0.00%)
Oct 27, 2021
3.660
3.770
3.560
3.630
43,817
-0.03(-0.82%)
Oct 26, 2021
3.650
3.660
73,292
+0.05(+1.39%)
Oct 25, 2021
3.700
3.700
3.540
3.610
64,426
-0.06(-1.63%)
Oct 22, 2021
3.740
3.740
3.580
3.670
64,423
-0.04(-1.21%)
Oct 21, 2021
3.700
3.808
3.700
3.715
19,264
-0.03(-0.67%)
Oct 20, 2021
3.800
3.900
3.680
3.740
72,822
-0.03(-0.80%)
Oct 19, 2021
3.760
3.890
3.750
3.770
34,110
+0.01(+0.27%)
Oct 18, 2021
3.670
3.790
3.620
3.760
54,713
+0.08(+2.17%)
Oct 15, 2021
3.860
3.860
3.650
3.680
47,284
-0.15(-3.92%)
Oct 14, 2021
3.830
3.870
3.800
3.830
61,289
+0.04(+1.06%)
Oct 13, 2021
3.780
3.820
3.700
3.790
41,124
+0.03(+0.80%)
Oct 12, 2021
3.640
3.770
3.600
3.760
20,500
+0.14(+3.87%)
Oct 11, 2021
3.570
3.640
3.520
3.620
50,167
+0.05(+1.40%)
Oct 08, 2021
3.500
3.620
3.470
3.570
84,758
+0.04(+1.13%)
Oct 07, 2021
3.620
3.700
3.500
3.530
62,951
-0.06(-1.67%)
Oct 06, 2021
3.560
3.615
3.480
3.590
114,262
+0.03(+0.84%)
Oct 05, 2021
3.610
3.660
3.500
3.560
94,554
-0.03(-0.84%)
Oct 04, 2021
3.780
3.780
3.560
3.590
306,384
-0.09(-2.45%)
Oct 01, 2021
3.770
3.840
3.580
3.680
105,500
-0.04(-1.08%)
Sep 30, 2021
3.800
3.910
3.690
3.720
162,569
+0.05(+1.36%)
Sep 29, 2021
3.890
3.930
3.650
3.670
112,985
-0.12(-3.17%)
Sep 28, 2021
4.130
4.160
3.750
3.790
174,725
-0.37(-8.89%)
Sep 27, 2021
4.050
4.320
4.050
4.160
129,591
+0.14(+3.48%)
Sep 24, 2021
4.050
4.110
3.980
4.020
87,077
-0.07(-1.71%)
Sep 23, 2021
4.100
4.110
3.950
4.090
64,916
+0.02(+0.49%)
Sep 22, 2021
4.050
4.100
3.950
4.070
73,617
+0.02(+0.49%)
Sep 21, 2021
3.860
4.240
3.860
4.050
87,470
+0.21(+5.47%)
Sep 20, 2021
3.950
4.020
3.780
3.840
79,973
-0.20(-4.95%)
Sep 17, 2021
3.850
4.085
3.830
4.040
140,348
+0.15(+3.86%)
Sep 16, 2021
3.900
3.960
3.810
3.890
33,682
-0.02(-0.51%)
Sep 15, 2021
3.850
3.940
3.790
3.910
64,141
+0.10(+2.62%)
Sep 14, 2021
4.000
4.010
3.770
3.810
95,511
-0.11(-2.81%)
Sep 13, 2021
3.970
4.050
3.870
3.920
73,880
-0.05(-1.26%)
Sep 10, 2021
3.980
4.070
3.940
3.970
54,315
+0.00(+0.00%)
Sep 09, 2021
4.030
4.030
3.935
3.970
65,762
-0.03(-0.75%)
Sep 08, 2021
4.100
4.100
3.970
4.000
57,975
-0.06(-1.48%)
Sep 07, 2021
4.150
4.210
4.010
4.060
55,538
-0.09(-2.17%)
Sep 03, 2021
4.270
4.300
4.030
4.150
72,986
-0.12(-2.81%)
Sep 02, 2021
4.230
4.310
4.160
4.270
68,720
+0.06(+1.43%)
Sep 01, 2021
4.340
4.340
4.121
4.210
62,041
-0.11(-2.55%)
Aug 31, 2021
4.140
4.399
4.140
4.320
105,291
+0.22(+5.37%)
Aug 30, 2021
4.050
4.230
4.050
4.100
79,888
-0.01(-0.24%)
Aug 27, 2021
4.060
4.180
4.000
4.110
90,883
+0.04(+0.98%)
Aug 26, 2021
4.090
4.190
4.030
4.070
99,947
+0.01(+0.25%)
Aug 25, 2021
4.060
4.114
3.970
4.060
76,162
+0.00(+0.00%)
Aug 24, 2021
4.080
4.100
3.950
4.060
44,229
+0.00(+0.00%)
Aug 23, 2021
3.900
4.120
3.900
4.060
93,697
+0.20(+5.18%)
Aug 20, 2021
3.690
3.900
3.660
3.860
63,924
+0.19(+5.18%)
Aug 19, 2021
3.910
3.920
3.630
3.670
136,297
-0.25(-6.38%)
Aug 18, 2021
3.880
3.940
3.770
3.920
81,762
+0.08(+2.08%)
Aug 17, 2021
3.900
3.950
3.760
3.840
104,091
-0.05(-1.29%)
Aug 16, 2021
4.040
4.040
3.860
3.890
109,678
-0.18(-4.42%)
Aug 13, 2021
4.050
4.080
3.980
4.070
74,804
+0.02(+0.49%)
Aug 12, 2021
4.110
4.280
3.970
4.050
147,080
-0.06(-1.46%)
Aug 11, 2021
4.190
4.340
4.010
4.110
78,548
-0.02(-0.48%)
Aug 10, 2021
4.390
4.400
4.110
4.130
71,014
-0.19(-4.40%)
Aug 09, 2021
4.220
4.380
4.120
4.320
95,324
+0.12(+2.86%)
Aug 06, 2021
4.280
4.280
4.010
4.200
76,167
+0.05(+1.20%)
Aug 05, 2021
4.060
4.210
4.060
4.150
77,456
+0.09(+2.22%)
Aug 04, 2021
4.140
4.434
4.030
4.060
110,274
-0.17(-4.02%)
Aug 03, 2021
4.260
4.270
4.100
4.230
27,468
-0.04(-0.94%)
Aug 02, 2021
4.150
4.390
4.110
4.270
32,670
+0.12(+2.89%)
Jul 30, 2021
4.090
4.346
4.087
4.150
58,969
+0.01(+0.24%)
Jul 29, 2021
4.350
4.398
4.120
4.140
77,319
-0.20(-4.61%)
Jul 28, 2021
4.200
4.340
4.100
4.340
95,574
+0.23(+5.60%)
Jul 27, 2021
4.260
4.300
3.984
4.110
203,473
-0.18(-4.20%)
Jul 26, 2021
4.340
4.564
4.235
4.290
229,157
+0.02(+0.47%)
Jul 23, 2021
4.530
4.570
4.150
4.270
359,798
-0.18(-4.04%)
Jul 22, 2021
4.740
4.740
4.450
4.450
174,020
-0.30(-6.32%)
Jul 21, 2021
4.680
4.849
4.560
4.750
253,722
+0.07(+1.50%)
Jul 20, 2021
4.450
4.800
4.430
4.680
126,690
+0.09(+1.96%)
Jul 19, 2021
4.480
4.780
4.420
4.590
215,871
+0.07(+1.55%)
Jul 16, 2021
4.480
4.740
4.400
4.520
266,126
+0.03(+0.67%)
Jul 15, 2021
4.570
4.590
4.450
4.490
179,979
-0.07(-1.54%)
Jul 14, 2021
4.800
4.800
4.520
4.560
248,109
-0.24(-5.00%)
Jul 13, 2021
5.090
5.100
4.720
4.800
334,962
-0.31(-6.07%)
Jul 12, 2021
5.000
5.270
4.960
5.110
132,006
+0.11(+2.20%)
Jul 09, 2021
5.260
5.280
4.950
5.000
496,973
-0.26(-4.94%)
Jul 08, 2021
5.160
5.400
5.140
5.260
420,731
-0.09(-1.68%)
Jul 07, 2021
5.570
5.599
5.200
5.350
373,199
-0.27(-4.80%)
Jul 06, 2021
5.610
5.710
5.550
5.620
166,777
-0.11(-1.92%)
Jul 02, 2021
5.830
5.830
5.510
5.730
139,101
-0.07(-1.21%)
Jul 01, 2021
5.920
5.950
5.600
5.800
272,960
-0.18(-3.01%)
Jun 30, 2021
5.390
5.980
5.320
5.980
676,811
+0.66(+12.41%)
Jun 29, 2021
5.260
5.560
5.240
5.320
241,393
-0.04(-0.75%)
Jun 28, 2021
5.610
5.760
5.260
5.360
519,183
-0.19(-3.42%)
Jun 25, 2021
5.410
5.620
5.230
5.550
2,998,555
-0.05(-0.89%)
Jun 24, 2021
6.730
6.940
5.510
5.600
23,532,612
+0.28(+5.26%)
Jun 23, 2021
5.270
5.450
5.120
5.320
170,993
+0.05(+0.95%)
Jun 22, 2021
5.270
5.310
5.000
5.270
124,633
-0.01(-0.19%)
Jun 21, 2021
5.000
5.360
4.900
5.280
164,619
+0.31(+6.24%)
Jun 18, 2021
4.990
5.140
4.930
4.970
153,965
+0.00(+0.00%)
Jun 17, 2021
5.210
5.270
4.920
4.970
113,289
-0.24(-4.61%)
Jun 16, 2021
5.130
5.380
5.090
5.210
70,336
-0.12(-2.25%)
Jun 15, 2021
5.070
5.380
5.000
5.330
122,283
+0.25(+4.92%)
Jun 14, 2021
5.475
5.475
4.910
5.080
239,104
-0.25(-4.69%)
Jun 11, 2021
5.340
5.430
5.200
5.330
134,535
+0.03(+0.57%)
Jun 10, 2021
5.440
5.560
5.270
5.300
94,285
-0.06(-1.12%)
Jun 09, 2021
5.470
5.680
5.280
5.360
85,568
-0.09(-1.65%)
Jun 08, 2021
5.470
5.530
5.360
5.450
75,304
-0.02(-0.37%)
Jun 07, 2021
5.270
5.500
5.270
5.470
117,413
+0.21(+3.99%)
Jun 04, 2021
5.100
5.320
5.100
5.260
93,398
+0.16(+3.14%)
Jun 03, 2021
4.980
5.130
4.915
5.100
84,908
+0.09(+1.80%)
Jun 02, 2021
5.290
5.330
4.900
5.010
207,955
-0.30(-5.65%)
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.