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
Beyond Air Inc
(NQ:
XAIR
)
1.200
+0.090 (+8.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2024
1.100
1.250
1.080
1.200
628,758
+0.09(+8.60%)
May 24, 2024
1.100
1.150
1.060
1.105
318,882
+0.01(+0.91%)
May 23, 2024
1.220
1.267
1.070
1.095
860,227
-0.11(-9.50%)
May 22, 2024
1.290
1.290
1.170
1.210
311,144
-0.08(-6.20%)
May 21, 2024
1.310
1.330
1.260
1.290
194,190
-0.02(-1.53%)
May 20, 2024
1.400
1.400
1.230
1.310
274,461
-0.06(-4.38%)
May 17, 2024
1.400
1.400
1.260
1.370
327,307
-0.01(-1.08%)
May 16, 2024
1.230
1.415
1.190
1.385
413,492
+0.19(+15.42%)
May 15, 2024
1.170
1.240
1.120
1.200
351,180
+0.06(+5.26%)
May 14, 2024
1.170
1.170
1.110
1.140
307,065
+0.02(+1.79%)
May 13, 2024
1.140
1.220
1.110
1.120
533,279
-0.03(-2.61%)
May 10, 2024
1.170
1.200
1.120
1.150
330,398
-0.04(-3.36%)
May 09, 2024
1.290
1.310
1.170
1.190
352,663
-0.10(-7.75%)
May 08, 2024
1.290
1.390
1.240
1.290
381,785
+0.00(+0.00%)
May 07, 2024
1.250
1.290
1.205
1.290
340,501
+0.04(+2.79%)
May 06, 2024
1.320
1.320
1.160
1.255
667,285
-0.05(-3.46%)
May 03, 2024
1.200
1.320
1.200
1.300
327,247
+0.08(+6.56%)
May 02, 2024
1.140
1.230
1.110
1.220
406,413
+0.09(+7.96%)
May 01, 2024
1.110
1.214
1.090
1.130
618,054
+0.05(+4.63%)
Apr 30, 2024
1.080
1.140
1.060
1.080
549,627
+0.01(+0.93%)
Apr 29, 2024
1.150
1.200
1.060
1.070
445,534
-0.09(-8.15%)
Apr 26, 2024
1.210
1.250
1.150
1.165
328,222
-0.01(-0.85%)
Apr 25, 2024
1.250
1.250
1.130
1.175
509,017
-0.10(-8.20%)
Apr 24, 2024
1.210
1.315
1.160
1.280
407,776
+0.07(+5.79%)
Apr 23, 2024
1.240
1.290
1.180
1.210
357,278
+0.00(+0.00%)
Apr 22, 2024
1.230
1.600
1.160
1.210
625,972
-0.02(-1.63%)
Apr 19, 2024
1.180
1.260
1.155
1.230
284,550
+0.04(+3.36%)
Apr 18, 2024
1.300
1.310
1.135
1.190
609,842
-0.09(-7.03%)
Apr 17, 2024
1.380
1.380
1.230
1.280
255,281
-0.05(-3.76%)
Apr 16, 2024
1.310
1.350
1.210
1.330
157,419
+0.03(+2.31%)
Apr 15, 2024
1.540
1.540
1.280
1.300
254,565
-0.14(-9.72%)
Apr 12, 2024
1.530
1.530
1.420
1.440
164,769
-0.06(-4.00%)
Apr 11, 2024
1.640
1.640
1.490
1.500
193,465
-0.10(-6.25%)
Apr 10, 2024
1.590
1.670
1.560
1.600
145,500
-0.07(-4.19%)
Apr 09, 2024
1.640
1.690
1.610
1.670
197,909
+0.06(+3.73%)
Apr 08, 2024
1.660
1.660
1.581
1.610
76,928
-0.03(-1.83%)
Apr 05, 2024
1.610
1.680
1.550
1.640
89,246
+0.01(+0.61%)
Apr 04, 2024
1.590
1.740
1.580
1.630
179,922
+0.05(+3.16%)
Apr 03, 2024
1.560
1.624
1.560
1.580
133,263
+0.00(+0.00%)
Apr 02, 2024
1.570
1.610
1.520
1.580
147,372
+0.00(+0.00%)
Apr 01, 2024
1.750
1.750
1.570
1.580
273,659
-0.16(-9.20%)
Mar 28, 2024
1.750
1.779
1.710
1.740
125,483
+0.00(+0.00%)
Mar 27, 2024
1.690
1.750
1.655
1.740
233,635
+0.05(+2.96%)
Mar 26, 2024
1.730
1.780
1.630
1.690
240,035
-0.03(-1.74%)
Mar 25, 2024
1.620
1.720
1.560
1.720
402,437
+0.14(+8.86%)
Mar 22, 2024
1.650
1.650
1.540
1.580
142,084
-0.05(-3.07%)
Mar 21, 2024
1.550
1.630
1.535
1.630
439,901
+0.09(+5.84%)
Mar 20, 2024
1.530
1.550
1.450
1.540
429,224
+0.01(+0.65%)
Mar 19, 2024
1.610
1.670
1.480
1.530
195,202
-0.09(-5.56%)
Mar 18, 2024
1.550
1.660
1.500
1.620
165,565
+0.08(+5.19%)
Mar 15, 2024
1.490
1.559
1.440
1.540
372,620
+0.04(+2.67%)
Mar 14, 2024
1.620
1.650
1.420
1.500
305,171
-0.12(-7.41%)
Mar 13, 2024
1.630
1.720
1.620
1.620
110,505
-0.01(-0.61%)
Mar 12, 2024
1.740
1.740
1.610
1.630
204,490
-0.11(-6.32%)
Mar 11, 2024
1.800
1.850
1.720
1.740
132,928
-0.02(-1.14%)
Mar 08, 2024
1.670
1.860
1.670
1.760
233,297
+0.05(+2.92%)
Mar 07, 2024
1.660
1.780
1.660
1.710
162,939
+0.04(+2.40%)
Mar 06, 2024
1.880
1.880
1.650
1.670
200,808
-0.17(-9.24%)
Mar 05, 2024
1.960
1.960
1.770
1.840
197,977
-0.14(-7.07%)
Mar 04, 2024
1.950
1.990
1.830
1.980
337,970
+0.00(+0.00%)
Mar 01, 2024
2.050
2.090
1.930
1.980
286,369
-0.07(-3.41%)
Feb 29, 2024
2.080
2.100
1.920
2.050
281,460
+0.00(+0.00%)
Feb 28, 2024
1.940
2.110
1.940
2.050
366,374
+0.12(+6.22%)
Feb 27, 2024
1.840
1.960
1.810
1.930
194,861
+0.12(+6.63%)
Feb 26, 2024
1.790
1.850
1.740
1.810
146,157
+0.06(+3.43%)
Feb 23, 2024
1.880
1.880
1.730
1.750
332,440
-0.11(-5.91%)
Feb 22, 2024
1.820
1.900
1.805
1.860
238,491
+0.02(+0.81%)
Feb 21, 2024
2.000
2.010
1.780
1.845
173,233
-0.15(-7.29%)
Feb 20, 2024
1.920
2.040
1.875
1.990
302,937
+0.05(+2.58%)
Feb 16, 2024
2.050
2.121
1.910
1.940
324,138
-0.11(-5.37%)
Feb 15, 2024
1.890
2.080
1.877
2.050
432,604
+0.20(+10.81%)
Feb 14, 2024
1.840
1.900
1.680
1.850
308,051
+0.08(+4.52%)
Feb 13, 2024
1.890
1.890
1.650
1.770
566,023
-0.38(-17.67%)
Feb 12, 2024
1.830
2.170
1.810
2.150
725,056
+0.28(+14.97%)
Feb 09, 2024
1.760
1.933
1.740
1.870
277,497
+0.13(+7.47%)
Feb 08, 2024
1.830
1.880
1.720
1.740
362,248
-0.06(-3.33%)
Feb 07, 2024
1.810
1.960
1.750
1.800
840,537
-0.02(-1.10%)
Feb 06, 2024
1.720
1.850
1.698
1.820
220,590
+0.09(+5.20%)
Feb 05, 2024
1.710
1.780
1.660
1.730
539,646
+0.00(+0.00%)
Feb 02, 2024
1.850
1.850
1.650
1.730
231,899
-0.09(-4.95%)
Feb 01, 2024
1.690
1.890
1.670
1.820
668,951
+0.14(+8.33%)
Jan 31, 2024
1.700
1.780
1.600
1.680
615,891
-0.02(-1.18%)
Jan 30, 2024
1.560
1.730
1.550
1.700
854,860
+0.13(+8.28%)
Jan 29, 2024
1.420
1.590
1.350
1.570
647,789
+0.14(+9.79%)
Jan 26, 2024
1.370
1.470
1.330
1.430
267,110
+0.10(+7.52%)
Jan 25, 2024
1.390
1.390
1.317
1.330
133,805
-0.03(-2.21%)
Jan 24, 2024
1.470
1.500
1.350
1.360
195,622
-0.07(-4.90%)
Jan 23, 2024
1.480
1.500
1.360
1.430
215,321
-0.05(-3.05%)
Jan 22, 2024
1.340
1.488
1.330
1.475
314,426
+0.17(+13.03%)
Jan 19, 2024
1.330
1.370
1.180
1.305
453,416
-0.02(-1.51%)
Jan 18, 2024
1.390
1.430
1.311
1.325
261,263
-0.07(-5.02%)
Jan 17, 2024
1.560
1.560
1.390
1.395
325,566
-0.18(-11.15%)
Jan 16, 2024
1.640
1.660
1.570
1.570
207,775
-0.08(-4.85%)
Jan 12, 2024
1.670
1.691
1.600
1.650
206,070
+0.01(+0.61%)
Jan 11, 2024
1.710
1.710
1.600
1.640
277,234
-0.07(-4.09%)
Jan 10, 2024
1.730
1.750
1.680
1.710
175,148
-0.03(-1.72%)
Jan 09, 2024
1.750
1.790
1.720
1.740
278,200
-0.01(-0.57%)
Jan 08, 2024
1.770
1.799
1.705
1.750
286,761
-0.01(-0.57%)
Jan 05, 2024
1.790
1.800
1.720
1.760
226,427
-0.01(-0.56%)
Jan 04, 2024
1.810
1.830
1.740
1.770
475,372
-0.04(-2.21%)
Jan 03, 2024
1.950
1.970
1.810
1.810
420,239
-0.16(-8.12%)
Jan 02, 2024
1.970
2.085
1.905
1.970
438,598
+0.01(+0.51%)
Dec 29, 2023
2.100
2.100
1.880
1.960
926,861
-0.12(-5.77%)
Dec 28, 2023
2.200
2.200
1.990
2.080
645,317
-0.09(-4.15%)
Dec 27, 2023
2.300
2.360
2.140
2.170
1,066,772
+0.04(+1.88%)
Dec 26, 2023
2.170
2.260
2.050
2.130
606,917
+0.00(+0.00%)
Dec 22, 2023
2.150
2.280
2.030
2.130
981,909
-0.01(-0.47%)
Dec 21, 2023
2.020
2.170
1.939
2.140
1,355,499
+0.23(+12.04%)
Dec 20, 2023
2.050
2.110
1.900
1.910
2,837,781
+0.21(+12.35%)
Dec 19, 2023
1.660
1.730
1.660
1.700
431,398
+0.04(+2.41%)
Dec 18, 2023
1.570
1.700
1.540
1.660
1,593,348
+0.09(+5.73%)
Dec 15, 2023
1.580
1.680
1.510
1.570
528,263
-0.01(-0.63%)
Dec 14, 2023
1.550
1.641
1.550
1.580
260,638
+0.04(+2.60%)
Dec 13, 2023
1.470
1.570
1.450
1.540
303,907
+0.04(+2.67%)
Dec 12, 2023
1.380
1.540
1.350
1.500
321,910
+0.10(+7.14%)
Dec 11, 2023
1.470
1.480
1.390
1.400
318,850
-0.07(-4.44%)
Dec 08, 2023
1.440
1.476
1.400
1.465
233,988
+0.02(+1.38%)
Dec 07, 2023
1.490
1.530
1.435
1.445
290,894
-0.03(-2.36%)
Dec 06, 2023
1.520
1.560
1.470
1.480
239,909
-0.01(-0.67%)
Dec 05, 2023
1.570
1.590
1.480
1.490
209,671
-0.06(-3.87%)
Dec 04, 2023
1.650
1.700
1.550
1.550
294,751
-0.11(-6.63%)
Dec 01, 2023
1.600
1.680
1.540
1.660
226,321
+0.08(+5.06%)
Nov 30, 2023
1.600
1.680
1.580
1.580
203,484
+0.00(+0.00%)
Nov 29, 2023
1.570
1.660
1.570
1.580
136,842
+0.05(+3.27%)
Nov 28, 2023
1.580
1.605
1.500
1.530
174,100
-0.05(-3.16%)
Nov 27, 2023
1.640
1.640
1.560
1.580
171,872
-0.02(-1.25%)
Nov 24, 2023
1.670
1.690
1.570
1.600
234,099
-0.09(-5.33%)
Nov 22, 2023
1.630
1.770
1.600
1.690
499,232
+0.12(+7.64%)
Nov 21, 2023
1.610
1.620
1.505
1.570
441,699
-0.02(-1.26%)
Nov 20, 2023
1.510
1.640
1.470
1.590
579,622
+0.09(+6.00%)
Nov 17, 2023
1.610
1.630
1.490
1.500
237,589
-0.07(-4.76%)
Nov 16, 2023
1.770
1.770
1.500
1.575
401,303
-0.16(-8.96%)
Nov 15, 2023
1.430
1.960
1.430
1.730
1,568,435
+0.33(+23.57%)
Nov 14, 2023
1.500
1.590
1.170
1.400
2,064,591
-0.63(-31.03%)
Nov 13, 2023
2.050
2.165
1.970
2.030
366,867
-0.02(-0.98%)
Nov 10, 2023
1.960
2.080
1.940
2.050
296,937
+0.11(+5.67%)
Nov 09, 2023
2.030
2.070
1.930
1.940
171,010
-0.06(-3.00%)
Nov 08, 2023
2.130
2.130
1.930
2.000
182,198
-0.10(-4.53%)
Nov 07, 2023
2.100
2.110
2.010
2.095
142,238
+0.01(+0.48%)
Nov 06, 2023
2.270
2.403
2.060
2.085
380,405
-0.21(-8.95%)
Nov 03, 2023
2.510
2.610
2.280
2.290
496,127
-0.17(-6.91%)
Nov 02, 2023
2.370
2.480
2.340
2.460
269,586
+0.13(+5.58%)
Nov 01, 2023
2.340
2.383
2.260
2.330
149,355
+0.00(+0.00%)
Oct 31, 2023
2.250
2.370
2.215
2.330
157,391
+0.08(+3.56%)
Oct 30, 2023
2.230
2.290
2.220
2.250
191,212
+0.05(+2.27%)
Oct 27, 2023
2.230
2.230
2.110
2.200
206,455
-0.01(-0.45%)
Oct 26, 2023
2.220
2.285
2.170
2.210
179,388
-0.00(-0.23%)
Oct 25, 2023
2.270
2.290
2.190
2.215
128,886
-0.04(-1.99%)
Oct 24, 2023
2.310
2.400
2.260
2.260
245,457
-0.03(-1.31%)
Oct 23, 2023
2.260
2.320
2.200
2.290
243,394
-0.01(-0.43%)
Oct 20, 2023
2.210
2.430
2.170
2.300
416,335
+0.09(+4.07%)
Oct 19, 2023
2.260
2.320
2.140
2.210
269,449
-0.07(-3.07%)
Oct 18, 2023
2.430
2.430
2.265
2.280
209,612
-0.15(-6.17%)
Oct 17, 2023
2.250
2.500
2.250
2.430
354,531
+0.19(+8.48%)
Oct 16, 2023
2.300
2.310
2.200
2.240
490,867
+0.00(+0.00%)
Oct 13, 2023
2.260
2.290
2.185
2.240
120,070
+0.01(+0.45%)
Oct 12, 2023
2.250
2.250
2.150
2.230
238,244
+0.03(+1.36%)
Oct 11, 2023
2.420
2.430
2.180
2.200
214,868
-0.21(-8.71%)
Oct 10, 2023
2.370
2.560
2.330
2.410
299,005
+0.04(+1.69%)
Oct 09, 2023
2.410
2.560
2.350
2.370
261,115
-0.05(-2.07%)
Oct 06, 2023
2.330
2.420
2.230
2.420
340,813
+0.06(+2.54%)
Oct 05, 2023
2.170
2.380
2.150
2.360
344,807
+0.21(+9.77%)
Oct 04, 2023
2.130
2.210
2.100
2.150
236,141
+0.04(+1.90%)
Oct 03, 2023
2.130
2.170
2.060
2.110
489,236
-0.04(-1.63%)
Oct 02, 2023
2.310
2.340
2.130
2.145
347,477
-0.17(-7.14%)
Sep 29, 2023
2.440
2.480
2.310
2.310
285,913
-0.12(-4.94%)
Sep 28, 2023
2.510
2.580
2.430
2.430
363,809
-0.07(-2.80%)
Sep 27, 2023
2.590
2.620
2.470
2.500
387,653
-0.03(-1.19%)
Sep 26, 2023
2.540
2.700
2.530
2.530
378,149
-0.04(-1.56%)
Sep 25, 2023
2.630
2.595
2.550
2.570
414,133
-0.09(-3.38%)
Sep 22, 2023
2.870
2.870
2.640
2.660
362,010
-0.14(-5.00%)
Sep 21, 2023
2.840
2.880
2.770
2.800
276,716
-0.03(-1.06%)
Sep 20, 2023
2.980
3.080
2.820
2.830
227,170
-0.14(-4.71%)
Sep 19, 2023
2.780
3.050
2.700
2.970
612,303
+0.19(+6.83%)
Sep 18, 2023
3.030
3.050
2.780
2.780
290,136
-0.24(-7.95%)
Sep 15, 2023
3.150
3.150
2.980
3.020
452,125
-0.12(-3.82%)
Sep 14, 2023
3.130
3.220
3.120
3.140
176,239
+0.03(+0.96%)
Sep 13, 2023
3.220
3.220
3.100
3.110
221,872
-0.08(-2.51%)
Sep 12, 2023
3.160
3.320
3.160
3.190
176,580
+0.03(+0.95%)
Sep 11, 2023
3.160
3.270
3.150
3.160
202,147
+0.01(+0.32%)
Sep 08, 2023
3.180
3.190
3.110
3.150
117,481
-0.04(-1.25%)
Sep 07, 2023
3.190
3.290
3.060
3.190
316,575
+0.02(+0.63%)
Sep 06, 2023
3.120
3.210
3.070
3.170
133,505
+0.04(+1.28%)
Sep 05, 2023
3.150
3.195
3.050
3.130
436,898
-0.04(-1.11%)
Sep 01, 2023
3.080
3.189
3.030
3.165
242,074
+0.12(+3.94%)
Aug 31, 2023
3.200
3.348
3.040
3.045
557,831
-0.19(-5.73%)
Aug 30, 2023
3.060
3.340
2.997
3.230
705,308
+0.40(+14.13%)
Aug 29, 2023
2.770
2.880
2.730
2.830
283,365
+0.07(+2.54%)
Aug 28, 2023
2.730
2.820
2.665
2.760
580,155
+0.03(+1.10%)
Aug 25, 2023
2.760
2.820
2.650
2.730
408,827
-0.04(-1.44%)
Aug 24, 2023
2.730
2.840
2.680
2.770
381,347
-0.01(-0.36%)
Aug 23, 2023
3.000
3.080
2.780
2.780
737,219
+0.13(+4.91%)
Aug 22, 2023
2.750
2.750
2.635
2.650
350,513
-0.11(-3.99%)
Aug 21, 2023
2.650
2.800
2.600
2.760
422,897
+0.08(+3.18%)
Aug 18, 2023
2.610
2.720
2.550
2.675
343,691
+0.02(+0.75%)
Aug 17, 2023
2.970
3.020
2.630
2.655
948,632
-0.35(-11.50%)
Aug 16, 2023
3.250
3.250
3.000
3.000
500,464
-0.26(-7.98%)
Aug 15, 2023
3.540
3.600
3.250
3.260
350,463
-0.31(-8.68%)
Aug 14, 2023
3.540
3.640
3.410
3.570
396,782
-0.05(-1.38%)
Aug 11, 2023
3.500
3.900
3.500
3.620
762,875
-0.01(-0.28%)
Aug 10, 2023
3.660
3.750
3.600
3.630
556,986
-0.02(-0.68%)
Aug 09, 2023
3.750
3.900
3.620
3.655
888,798
+0.00(+0.14%)
Aug 08, 2023
3.200
3.730
3.150
3.650
993,819
+0.43(+13.35%)
Aug 07, 2023
3.290
3.350
3.140
3.220
299,162
-0.05(-1.53%)
Aug 04, 2023
3.260
3.320
3.210
3.270
402,081
-0.01(-0.30%)
Aug 03, 2023
3.400
3.480
3.280
3.280
438,190
-0.12(-3.53%)
Aug 02, 2023
3.480
3.480
3.300
3.400
557,299
-0.07(-2.02%)
Aug 01, 2023
3.620
3.620
3.400
3.470
489,401
-0.14(-3.88%)
Jul 31, 2023
3.500
3.795
3.480
3.610
715,573
+0.15(+4.34%)
Jul 28, 2023
3.500
3.680
3.350
3.460
1,241,551
+0.23(+7.12%)
Jul 27, 2023
3.460
3.490
3.210
3.230
523,737
-0.22(-6.38%)
Jul 26, 2023
3.480
3.560
3.420
3.450
408,320
-0.04(-1.15%)
Jul 25, 2023
3.700
3.720
3.460
3.490
636,785
-0.20(-5.42%)
Jul 24, 2023
3.910
3.950
3.610
3.690
535,205
-0.24(-6.11%)
Jul 21, 2023
4.090
4.100
3.860
3.930
367,766
-0.15(-3.68%)
Jul 20, 2023
4.150
4.150
3.995
4.080
269,540
-0.06(-1.57%)
Jul 19, 2023
3.910
4.170
3.890
4.145
373,303
+0.24(+6.28%)
Jul 18, 2023
3.880
4.020
3.820
3.900
294,041
+0.11(+2.90%)
Jul 17, 2023
3.770
3.900
3.710
3.790
346,138
+0.02(+0.53%)
Jul 14, 2023
4.000
4.000
3.712
3.770
548,136
-0.19(-4.80%)
Jul 13, 2023
4.100
4.130
3.960
3.960
317,017
-0.13(-3.18%)
Jul 12, 2023
4.230
4.230
4.080
4.090
225,530
-0.09(-2.15%)
Jul 11, 2023
4.090
4.220
4.060
4.180
253,498
+0.06(+1.46%)
Jul 10, 2023
4.050
4.240
4.040
4.120
283,873
+0.05(+1.23%)
Jul 07, 2023
4.050
4.160
4.010
4.070
258,481
-0.01(-0.25%)
Jul 06, 2023
4.110
4.193
3.910
4.080
401,973
+0.02(+0.49%)
Jul 05, 2023
4.100
4.160
3.841
4.060
695,097
+0.02(+0.50%)
Jul 03, 2023
4.200
4.250
4.010
4.040
346,310
-0.22(-5.16%)
Jun 30, 2023
4.610
4.615
4.220
4.260
645,762
-0.32(-6.99%)
Jun 29, 2023
4.640
4.640
4.490
4.580
443,857
-0.07(-1.51%)
Jun 28, 2023
4.750
4.750
4.530
4.650
381,243
-0.12(-2.52%)
Jun 27, 2023
4.550
4.810
4.500
4.770
742,249
+0.26(+5.76%)
Jun 26, 2023
4.460
4.837
4.220
4.510
939,965
-0.12(-2.59%)
Jun 23, 2023
4.950
5.070
3.930
4.630
5,616,223
-1.08(-18.84%)
Jun 22, 2023
5.950
6.000
5.390
5.705
1,244,192
-0.29(-4.76%)
Jun 21, 2023
6.170
6.170
5.841
5.990
619,525
-0.20(-3.23%)
Jun 20, 2023
6.110
6.360
6.035
6.190
508,564
+0.09(+1.48%)
Jun 16, 2023
6.050
6.350
5.940
6.100
983,965
+0.10(+1.67%)
Jun 15, 2023
6.000
6.150
5.910
6.000
632,218
+0.27(+4.71%)
Jun 14, 2023
5.940
6.040
5.640
5.730
215,497
-0.14(-2.39%)
Jun 13, 2023
5.810
5.960
5.783
5.870
244,598
+0.09(+1.56%)
Jun 12, 2023
5.910
6.000
5.670
5.780
270,949
-0.11(-1.95%)
Jun 09, 2023
5.940
6.230
5.870
5.895
334,453
-0.07(-1.09%)
Jun 08, 2023
5.630
6.010
5.625
5.960
261,376
+0.28(+4.93%)
Jun 07, 2023
5.590
5.790
5.510
5.680
243,030
+0.10(+1.79%)
Jun 06, 2023
5.460
5.675
5.410
5.580
253,269
+0.11(+2.01%)
Jun 05, 2023
5.320
5.670
5.320
5.470
298,978
+0.13(+2.43%)
Jun 02, 2023
5.350
5.390
5.200
5.340
296,727
+0.04(+0.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.