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
Black Diamond Therapeutics Inc
(NQ:
BDTX
)
6.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
1.650
1.730
1.610
1.690
175,538
+0.02(+1.20%)
May 27, 2022
1.530
1.680
1.480
1.670
159,236
+0.13(+8.44%)
May 26, 2022
1.500
1.550
1.490
1.540
261,742
+0.04(+2.67%)
May 25, 2022
1.660
1.660
1.460
1.500
414,173
-0.10(-6.25%)
May 24, 2022
1.620
1.640
1.550
1.600
112,575
-0.06(-3.61%)
May 23, 2022
1.710
1.710
1.630
1.660
166,715
-0.05(-2.92%)
May 20, 2022
1.800
1.830
1.650
1.710
180,324
-0.07(-3.93%)
May 19, 2022
1.810
1.930
1.780
1.780
267,091
-0.03(-1.66%)
May 18, 2022
1.960
1.960
1.800
1.810
122,532
-0.16(-8.12%)
May 17, 2022
1.870
2.010
1.840
1.970
187,207
+0.11(+5.91%)
May 16, 2022
1.770
1.885
1.770
1.860
173,142
+0.09(+5.08%)
May 13, 2022
1.890
1.970
1.770
1.770
212,054
-0.07(-3.80%)
May 12, 2022
1.810
1.955
1.785
1.840
150,379
-0.03(-1.60%)
May 11, 2022
2.010
2.120
1.790
1.870
270,852
-0.16(-7.88%)
May 10, 2022
1.930
2.140
1.920
2.030
592,912
+0.10(+5.18%)
May 09, 2022
2.040
2.140
1.930
1.930
211,860
-0.13(-6.31%)
May 06, 2022
2.190
2.210
2.060
2.060
115,039
-0.17(-7.62%)
May 05, 2022
2.320
2.330
2.210
2.230
127,511
-0.14(-5.91%)
May 04, 2022
2.270
2.390
2.220
2.370
182,314
+0.08(+3.49%)
May 03, 2022
2.370
2.420
2.280
2.290
307,991
-0.07(-2.97%)
May 02, 2022
2.430
2.550
2.300
2.360
211,636
-0.07(-2.88%)
Apr 29, 2022
2.580
2.610
2.400
2.430
312,262
-0.20(-7.60%)
Apr 28, 2022
2.800
2.800
2.440
2.630
489,367
-0.09(-3.31%)
Apr 27, 2022
2.660
2.740
2.593
2.720
263,763
+0.08(+3.03%)
Apr 26, 2022
2.780
2.800
2.630
2.640
164,981
-0.11(-4.00%)
Apr 25, 2022
2.720
2.765
2.650
2.750
201,663
+0.03(+1.10%)
Apr 22, 2022
2.930
3.000
2.720
2.720
159,859
-0.24(-8.11%)
Apr 21, 2022
3.120
3.120
2.920
2.960
175,577
-0.12(-3.90%)
Apr 20, 2022
3.290
3.290
3.030
3.080
288,797
-0.20(-6.10%)
Apr 19, 2022
3.290
3.300
3.050
3.280
340,178
-0.04(-1.20%)
Apr 18, 2022
3.470
3.470
3.150
3.320
384,278
-0.09(-2.64%)
Apr 14, 2022
3.630
3.630
3.340
3.410
333,263
-0.22(-6.06%)
Apr 13, 2022
3.500
3.640
3.495
3.630
221,906
+0.16(+4.61%)
Apr 12, 2022
3.380
3.570
3.340
3.470
304,431
+0.12(+3.58%)
Apr 11, 2022
3.310
3.360
3.160
3.350
249,990
+0.04(+1.21%)
Apr 08, 2022
3.470
3.640
3.221
3.310
350,769
-0.16(-4.61%)
Apr 07, 2022
3.090
3.703
3.010
3.470
870,587
+0.43(+14.14%)
Apr 06, 2022
2.700
3.070
2.620
3.040
469,804
+0.34(+12.59%)
Apr 05, 2022
2.780
2.820
2.700
2.700
139,493
-0.08(-2.88%)
Apr 04, 2022
2.760
2.850
2.720
2.780
146,860
+0.03(+1.09%)
Apr 01, 2022
2.740
2.840
2.720
2.750
165,143
-0.02(-0.72%)
Mar 31, 2022
2.770
2.830
2.720
2.770
154,390
+0.00(+0.00%)
Mar 30, 2022
2.820
2.900
2.750
2.770
112,917
-0.04(-1.42%)
Mar 29, 2022
2.750
2.900
2.750
2.810
197,793
+0.05(+1.81%)
Mar 28, 2022
2.810
2.825
2.700
2.760
120,849
-0.03(-1.08%)
Mar 25, 2022
3.100
3.100
2.770
2.790
382,768
-0.32(-10.29%)
Mar 24, 2022
3.160
3.170
3.070
3.110
65,774
-0.04(-1.27%)
Mar 23, 2022
3.110
3.330
3.090
3.150
155,901
-0.01(-0.32%)
Mar 22, 2022
3.000
3.180
2.990
3.160
158,427
+0.05(+1.61%)
Mar 21, 2022
3.260
3.260
3.070
3.110
130,264
-0.06(-1.89%)
Mar 18, 2022
3.070
3.210
3.010
3.170
359,673
+0.15(+4.97%)
Mar 17, 2022
2.940
3.070
2.890
3.020
165,934
+0.09(+3.07%)
Mar 16, 2022
2.830
2.940
2.770
2.930
209,916
+0.17(+6.16%)
Mar 15, 2022
2.700
2.800
2.640
2.760
76,234
+0.10(+3.76%)
Mar 14, 2022
2.840
2.840
2.600
2.660
137,163
-0.12(-4.32%)
Mar 11, 2022
2.940
2.940
2.770
2.780
144,531
-0.20(-6.71%)
Mar 10, 2022
2.840
3.010
2.840
2.980
133,781
+0.04(+1.36%)
Mar 09, 2022
2.740
2.940
2.660
2.940
290,056
+0.27(+10.11%)
Mar 08, 2022
2.710
2.880
2.630
2.670
202,243
+0.00(+0.00%)
Mar 07, 2022
2.800
2.910
2.600
2.670
293,019
-0.24(-8.25%)
Mar 04, 2022
2.790
2.940
2.790
2.910
127,802
+0.05(+1.75%)
Mar 03, 2022
3.030
3.030
2.700
2.860
346,816
-0.14(-4.67%)
Mar 02, 2022
3.050
3.050
2.820
3.000
234,325
-0.04(-1.32%)
Mar 01, 2022
3.140
3.175
3.010
3.040
187,488
-0.10(-3.18%)
Feb 28, 2022
3.450
3.450
3.070
3.140
439,253
-0.32(-9.25%)
Feb 25, 2022
3.520
3.490
3.330
3.460
110,402
-0.04(-1.14%)
Feb 24, 2022
3.280
3.540
3.160
3.500
187,840
+0.09(+2.64%)
Feb 23, 2022
3.550
3.580
3.370
3.410
246,328
-0.10(-2.85%)
Feb 22, 2022
3.650
3.690
3.470
3.510
256,106
-0.21(-5.65%)
Feb 18, 2022
3.720
0
+0.03(+0.81%)
Feb 17, 2022
3.700
3.770
3.650
3.690
141,890
-0.05(-1.34%)
Feb 16, 2022
3.800
3.820
3.670
3.740
161,523
-0.05(-1.32%)
Feb 15, 2022
3.700
3.830
3.650
3.790
132,095
+0.18(+4.99%)
Feb 14, 2022
3.710
3.760
3.600
3.610
168,770
-0.10(-2.70%)
Feb 11, 2022
3.860
3.890
3.630
3.710
255,201
-0.15(-3.89%)
Feb 10, 2022
3.940
4.140
3.840
3.860
725,369
-0.22(-5.39%)
Feb 09, 2022
3.970
4.130
3.930
4.080
458,718
+0.18(+4.62%)
Feb 08, 2022
4.030
4.030
3.810
3.900
241,160
-0.11(-2.74%)
Feb 07, 2022
4.020
4.210
3.991
4.010
132,303
-0.02(-0.50%)
Feb 04, 2022
4.050
4.080
3.880
4.030
182,775
-0.05(-1.23%)
Feb 03, 2022
4.200
4.020
4.080
641,219
-0.08(-1.92%)
Feb 02, 2022
4.450
4.620
4.150
4.160
780,851
-0.18(-4.15%)
Feb 01, 2022
4.200
4.430
4.040
4.340
607,112
+0.17(+4.08%)
Jan 31, 2022
3.680
4.180
4.170
290,759
+0.51(+13.93%)
Jan 28, 2022
3.580
3.760
3.500
3.660
597,413
+0.08(+2.23%)
Jan 27, 2022
3.980
3.982
3.535
3.580
270,953
-0.37(-9.37%)
Jan 26, 2022
4.000
4.130
3.930
3.950
240,090
-0.04(-1.00%)
Jan 25, 2022
3.900
4.065
3.780
3.990
152,396
+0.04(+1.01%)
Jan 24, 2022
3.710
3.970
3.580
3.950
334,629
+0.11(+2.86%)
Jan 21, 2022
3.950
3.990
3.780
3.840
258,760
-0.13(-3.27%)
Jan 20, 2022
4.120
4.260
3.950
3.970
201,040
-0.08(-1.98%)
Jan 19, 2022
4.110
4.270
4.030
4.050
254,922
-0.04(-0.98%)
Jan 18, 2022
4.220
4.240
4.050
4.090
252,667
-0.15(-3.54%)
Jan 14, 2022
4.240
0
-0.06(-1.40%)
Jan 13, 2022
4.540
4.550
4.260
4.300
418,665
-0.21(-4.66%)
Jan 12, 2022
5.000
5.100
4.480
4.510
1,068,425
-0.59(-11.57%)
Jan 11, 2022
5.100
5.210
4.760
5.100
19,005,928
+0.60(+13.33%)
Jan 10, 2022
5.020
5.022
4.320
4.500
397,136
-0.60(-11.76%)
Jan 07, 2022
4.980
5.110
4.880
5.100
147,504
+0.11(+2.20%)
Jan 06, 2022
4.970
5.100
4.707
4.990
162,811
+0.02(+0.40%)
Jan 05, 2022
5.160
5.390
4.920
4.970
463,041
-0.26(-4.97%)
Jan 04, 2022
5.610
5.680
5.060
5.230
459,085
-0.38(-6.77%)
Jan 03, 2022
5.340
5.640
5.315
5.610
160,108
+0.28(+5.25%)
Dec 31, 2021
5.380
5.600
5.320
5.330
202,473
-0.09(-1.66%)
Dec 30, 2021
5.180
5.540
5.160
5.420
438,067
+0.23(+4.43%)
Dec 29, 2021
5.190
5.425
5.070
5.190
489,099
-0.05(-0.95%)
Dec 28, 2021
5.190
5.420
5.140
5.240
501,869
-0.02(-0.38%)
Dec 27, 2021
5.620
5.650
5.240
5.260
231,184
-0.33(-5.90%)
Dec 23, 2021
5.470
5.825
5.450
5.590
167,446
+0.15(+2.76%)
Dec 22, 2021
5.500
5.680
5.387
5.440
266,306
-0.11(-1.98%)
Dec 21, 2021
5.650
5.790
5.520
5.550
212,743
-0.05(-0.89%)
Dec 20, 2021
5.130
5.700
4.990
5.600
281,442
+0.42(+8.11%)
Dec 17, 2021
5.240
5.590
5.060
5.180
600,549
-0.13(-2.45%)
Dec 16, 2021
5.350
5.650
5.300
5.310
263,261
+0.00(+0.00%)
Dec 15, 2021
5.150
5.400
4.890
5.310
395,235
+0.12(+2.31%)
Dec 14, 2021
5.520
5.520
5.130
5.190
210,196
-0.17(-3.17%)
Dec 13, 2021
5.900
5.900
5.230
5.360
339,389
-0.61(-10.22%)
Dec 10, 2021
6.050
6.190
5.940
5.970
123,120
-0.04(-0.67%)
Dec 09, 2021
6.210
6.300
5.940
6.010
248,244
-0.20(-3.22%)
Dec 08, 2021
6.220
6.440
6.120
6.210
116,438
+0.03(+0.49%)
Dec 07, 2021
6.000
6.360
5.980
6.180
157,645
+0.30(+5.10%)
Dec 06, 2021
6.020
6.150
5.810
5.880
193,475
-0.12(-2.00%)
Dec 03, 2021
6.260
6.380
5.980
6.000
225,894
-0.22(-3.54%)
Dec 02, 2021
5.860
6.310
5.860
6.220
254,684
+0.33(+5.60%)
Dec 01, 2021
6.080
6.350
5.880
5.890
221,362
-0.11(-1.83%)
Nov 30, 2021
6.050
6.270
6.020
6.000
649,491
-0.10(-1.64%)
Nov 29, 2021
6.470
6.470
6.060
6.100
175,779
-0.23(-3.63%)
Nov 26, 2021
6.660
6.749
6.200
6.330
226,806
-0.55(-7.99%)
Nov 24, 2021
6.790
6.960
6.720
6.880
86,150
+0.11(+1.62%)
Nov 23, 2021
6.880
6.900
6.570
6.770
189,635
-0.13(-1.88%)
Nov 22, 2021
7.140
7.190
6.810
6.900
179,937
-0.20(-2.82%)
Nov 19, 2021
7.260
7.260
7.030
7.100
172,301
-0.21(-2.87%)
Nov 18, 2021
7.540
7.330
7.270
7.310
167,768
-0.29(-3.82%)
Nov 17, 2021
7.570
7.630
7.400
7.600
155,026
-0.02(-0.26%)
Nov 16, 2021
7.610
7.715
7.400
7.620
126,969
-0.03(-0.39%)
Nov 15, 2021
7.770
7.770
7.560
7.650
250,144
-0.07(-0.91%)
Nov 12, 2021
7.960
8.050
7.650
7.720
381,009
-0.21(-2.65%)
Nov 11, 2021
8.420
8.420
7.900
7.930
165,394
-0.43(-5.14%)
Nov 10, 2021
8.200
8.360
170,120
+0.16(+1.95%)
Nov 09, 2021
8.200
8.330
8.100
8.200
298,720
-0.01(-0.12%)
Nov 08, 2021
8.230
8.370
8.140
8.210
154,196
+0.17(+2.11%)
Nov 05, 2021
8.300
8.300
8.030
8.040
140,399
-0.22(-2.66%)
Nov 04, 2021
8.250
8.380
8.090
8.260
195,739
+0.12(+1.47%)
Nov 03, 2021
7.900
8.260
7.830
8.140
251,315
+0.24(+3.04%)
Nov 02, 2021
7.990
7.990
7.760
7.900
144,529
-0.04(-0.50%)
Nov 01, 2021
7.700
8.000
7.660
7.940
221,937
+0.28(+3.66%)
Oct 29, 2021
7.890
7.900
7.560
7.660
185,988
-0.22(-2.79%)
Oct 28, 2021
7.790
8.000
7.750
7.880
92,609
+0.09(+1.16%)
Oct 27, 2021
7.860
7.940
7.720
7.790
190,565
-0.10(-1.27%)
Oct 26, 2021
8.060
7.890
144,828
-0.15(-1.87%)
Oct 25, 2021
8.060
8.155
7.910
8.040
115,538
-0.06(-0.74%)
Oct 22, 2021
8.060
8.120
7.800
8.100
213,994
-0.03(-0.37%)
Oct 21, 2021
7.910
8.320
7.900
8.130
252,223
+0.24(+3.04%)
Oct 20, 2021
7.860
8.015
7.710
7.890
310,421
-0.01(-0.13%)
Oct 19, 2021
7.740
7.980
7.740
7.900
124,635
+0.17(+2.20%)
Oct 18, 2021
8.150
8.150
7.700
7.730
323,273
-0.45(-5.50%)
Oct 15, 2021
8.240
8.258
8.020
8.180
184,767
-0.03(-0.37%)
Oct 14, 2021
8.280
8.390
8.010
8.210
191,588
+0.03(+0.37%)
Oct 13, 2021
8.030
8.380
8.030
8.180
245,335
+0.15(+1.87%)
Oct 12, 2021
7.760
8.190
7.760
8.030
264,406
+0.25(+3.21%)
Oct 11, 2021
7.650
7.830
7.610
7.780
229,973
+0.12(+1.57%)
Oct 08, 2021
7.720
8.020
7.550
7.660
259,569
+0.01(+0.13%)
Oct 07, 2021
7.720
7.790
7.610
7.650
209,230
-0.04(-0.52%)
Oct 06, 2021
7.850
7.910
7.641
7.690
184,314
-0.20(-2.53%)
Oct 05, 2021
8.120
8.150
7.800
7.890
146,123
-0.17(-2.11%)
Oct 04, 2021
8.420
8.440
7.960
8.060
203,994
-0.42(-4.95%)
Oct 01, 2021
8.480
8.500
8.180
8.480
354,747
+0.02(+0.24%)
Sep 30, 2021
9.050
9.070
8.430
8.460
455,378
-0.60(-6.62%)
Sep 29, 2021
9.460
9.630
9.040
9.060
139,531
-0.43(-4.53%)
Sep 28, 2021
9.790
9.960
9.450
9.490
256,240
-0.27(-2.77%)
Sep 27, 2021
9.420
9.990
9.320
9.760
350,458
+0.47(+5.06%)
Sep 24, 2021
9.510
9.577
9.030
9.290
498,335
-0.34(-3.53%)
Sep 23, 2021
9.800
9.860
9.590
9.630
123,694
-0.17(-1.73%)
Sep 22, 2021
9.640
9.870
9.500
9.800
199,101
+0.30(+3.16%)
Sep 21, 2021
9.550
9.750
9.180
9.500
373,852
-0.04(-0.42%)
Sep 20, 2021
9.340
9.750
9.280
9.540
349,598
+0.04(+0.42%)
Sep 17, 2021
9.900
10.07
9.490
9.500
662,438
-0.40(-4.04%)
Sep 16, 2021
9.600
9.900
9.310
9.900
253,881
+0.26(+2.70%)
Sep 15, 2021
9.280
9.670
9.140
9.640
260,417
+0.30(+3.21%)
Sep 14, 2021
9.810
9.810
9.200
9.340
231,312
-0.36(-3.71%)
Sep 13, 2021
9.860
9.960
9.500
9.700
125,070
-0.16(-1.62%)
Sep 10, 2021
9.820
10.05
9.610
9.860
150,800
-0.18(-1.79%)
Sep 09, 2021
9.820
10.32
9.786
10.04
155,878
+0.14(+1.41%)
Sep 08, 2021
9.970
10.14
9.780
9.900
132,183
-0.07(-0.70%)
Sep 07, 2021
9.810
10.47
9.810
9.970
245,596
+0.16(+1.63%)
Sep 03, 2021
10.04
10.20
9.400
9.810
322,822
-0.28(-2.78%)
Sep 02, 2021
10.40
10.45
9.991
10.09
118,857
-0.29(-2.79%)
Sep 01, 2021
10.07
10.40
9.800
10.38
243,826
+0.28(+2.77%)
Aug 31, 2021
9.880
10.23
9.880
10.10
116,301
+0.22(+2.23%)
Aug 30, 2021
9.970
10.23
9.790
9.880
247,116
-0.07(-0.70%)
Aug 27, 2021
9.440
10.05
9.380
9.950
300,873
+0.47(+4.96%)
Aug 26, 2021
9.420
9.941
9.370
9.480
234,072
+0.11(+1.17%)
Aug 25, 2021
9.620
9.800
9.190
9.370
390,207
-0.29(-3.00%)
Aug 24, 2021
9.860
9.930
9.442
9.660
137,048
-0.12(-1.23%)
Aug 23, 2021
9.440
9.930
9.440
9.780
212,869
+0.50(+5.39%)
Aug 20, 2021
8.800
9.430
8.750
9.280
260,112
+0.46(+5.22%)
Aug 19, 2021
9.060
9.260
8.760
8.820
185,817
-0.30(-3.29%)
Aug 18, 2021
9.310
9.720
9.050
9.120
228,804
-0.21(-2.25%)
Aug 17, 2021
9.500
9.890
9.240
9.330
302,449
-0.22(-2.30%)
Aug 16, 2021
9.290
9.710
9.140
9.550
228,378
+0.27(+2.91%)
Aug 13, 2021
9.490
9.600
9.160
9.280
227,119
-0.42(-4.33%)
Aug 12, 2021
9.540
9.700
9.070
9.700
380,851
+0.25(+2.65%)
Aug 11, 2021
9.780
9.970
9.250
9.450
332,193
-0.36(-3.67%)
Aug 10, 2021
9.900
10.10
9.770
9.810
192,911
-0.04(-0.41%)
Aug 09, 2021
9.840
10.44
9.810
9.850
367,879
-0.01(-0.10%)
Aug 06, 2021
10.10
10.10
9.685
9.860
287,662
-0.21(-2.09%)
Aug 05, 2021
9.490
10.22
9.400
10.07
321,347
+0.59(+6.22%)
Aug 04, 2021
9.500
9.800
9.290
9.480
212,946
-0.15(-1.56%)
Aug 03, 2021
9.420
9.650
9.170
9.630
353,403
+0.17(+1.80%)
Aug 02, 2021
9.590
9.610
9.290
9.460
258,238
-0.10(-1.05%)
Jul 30, 2021
9.340
9.630
9.150
9.560
286,861
+0.21(+2.25%)
Jul 29, 2021
9.490
9.700
9.220
9.350
167,629
-0.02(-0.21%)
Jul 28, 2021
9.050
9.490
9.050
9.370
231,760
+0.31(+3.42%)
Jul 27, 2021
9.180
9.458
8.750
9.060
309,773
-0.10(-1.09%)
Jul 26, 2021
9.370
9.515
9.140
9.160
200,909
-0.19(-2.03%)
Jul 23, 2021
9.780
9.880
9.280
9.350
289,931
-0.54(-5.46%)
Jul 22, 2021
10.34
10.50
9.760
9.890
264,305
-0.38(-3.70%)
Jul 21, 2021
9.970
10.29
9.740
10.27
375,250
+0.33(+3.32%)
Jul 20, 2021
9.890
9.950
9.630
9.940
303,220
+0.00(+0.00%)
Jul 19, 2021
9.700
10.00
9.560
9.940
323,828
-0.10(-1.00%)
Jul 16, 2021
10.19
10.25
9.915
10.04
270,360
+0.00(+0.00%)
Jul 15, 2021
10.34
10.44
9.880
10.04
475,374
-0.31(-3.00%)
Jul 14, 2021
10.86
11.03
10.29
10.35
381,461
-0.52(-4.78%)
Jul 13, 2021
11.09
11.20
10.70
10.87
389,345
-0.28(-2.51%)
Jul 12, 2021
11.51
12.00
11.09
11.15
273,439
-0.31(-2.71%)
Jul 09, 2021
11.21
11.50
11.15
11.46
288,129
+0.34(+3.06%)
Jul 08, 2021
11.14
11.46
10.92
11.12
424,941
-0.30(-2.63%)
Jul 07, 2021
11.44
11.57
11.02
11.42
622,354
-0.20(-1.72%)
Jul 06, 2021
12.10
12.10
11.55
11.62
431,451
-0.41(-3.41%)
Jul 02, 2021
12.48
12.48
11.92
12.03
351,532
-0.39(-3.14%)
Jul 01, 2021
12.25
12.43
12.05
12.42
282,563
+0.23(+1.89%)
Jun 30, 2021
12.29
12.53
12.07
12.19
328,804
-0.10(-0.81%)
Jun 29, 2021
12.43
12.44
12.12
12.29
459,610
-0.13(-1.05%)
Jun 28, 2021
12.96
12.96
12.35
12.42
402,960
-0.44(-3.42%)
Jun 25, 2021
12.77
12.93
12.53
12.86
1,851,237
+0.15(+1.18%)
Jun 24, 2021
12.43
12.75
12.42
12.71
589,279
+0.39(+3.17%)
Jun 23, 2021
12.35
12.43
11.97
12.32
803,332
+0.09(+0.74%)
Jun 22, 2021
12.44
12.48
11.93
12.23
662,798
-0.24(-1.92%)
Jun 21, 2021
12.69
12.75
12.18
12.47
1,138,171
-0.08(-0.64%)
Jun 18, 2021
12.85
13.06
12.50
12.55
2,898,675
-0.40(-3.09%)
Jun 17, 2021
12.78
12.95
12.44
12.95
777,198
+0.13(+1.01%)
Jun 16, 2021
12.79
12.98
12.43
12.82
782,615
+0.05(+0.39%)
Jun 15, 2021
13.05
13.10
12.65
12.77
491,823
-0.04(-0.31%)
Jun 14, 2021
12.90
13.29
12.75
12.81
920,438
-0.02(-0.16%)
Jun 11, 2021
12.60
12.85
12.42
12.83
863,535
+0.17(+1.34%)
Jun 10, 2021
12.85
13.20
12.51
12.66
804,640
-0.06(-0.47%)
Jun 09, 2021
13.27
13.35
12.68
12.72
1,279,541
-0.40(-3.05%)
Jun 08, 2021
13.36
13.43
12.81
13.12
614,147
-0.04(-0.30%)
Jun 07, 2021
12.84
13.49
12.60
13.16
692,268
+0.45(+3.54%)
Jun 04, 2021
13.29
13.57
12.63
12.71
595,986
-0.58(-4.36%)
Jun 03, 2021
12.92
13.38
12.45
13.29
656,532
+0.19(+1.45%)
Jun 02, 2021
12.71
13.12
12.34
13.10
1,322,528
+0.49(+3.89%)
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.