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
Cardiff Oncology Inc
(NQ:
CRDF
)
3.445
-0.015 (-0.43%)
Streaming Delayed Price
Updated: 11:13 AM EDT, May 23, 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 22, 2024
3.540
3.700
3.450
3.460
337,034
-0.08(-2.26%)
May 21, 2024
3.540
3.590
3.360
3.540
550,707
+0.00(+0.00%)
May 20, 2024
3.680
3.730
3.515
3.540
706,387
-0.09(-2.48%)
May 17, 2024
3.800
3.840
3.600
3.630
540,209
-0.11(-2.94%)
May 16, 2024
3.560
3.840
3.540
3.740
498,780
+0.17(+4.76%)
May 15, 2024
3.590
3.750
3.525
3.570
336,262
-0.01(-0.28%)
May 14, 2024
3.600
3.860
3.545
3.580
844,336
+0.10(+2.87%)
May 13, 2024
3.390
3.550
3.390
3.480
341,899
+0.09(+2.65%)
May 10, 2024
3.430
3.471
3.300
3.390
471,847
+0.01(+0.30%)
May 09, 2024
3.190
3.650
3.190
3.380
1,118,376
+0.18(+5.62%)
May 08, 2024
3.310
3.390
3.160
3.200
486,934
-0.11(-3.32%)
May 07, 2024
3.440
3.470
3.245
3.310
610,337
-0.15(-4.34%)
May 06, 2024
3.550
3.630
3.110
3.460
1,714,296
-0.06(-1.70%)
May 03, 2024
3.980
4.420
3.120
3.520
2,160,660
-0.96(-21.43%)
May 02, 2024
4.250
4.495
4.070
4.480
843,472
+0.25(+5.91%)
May 01, 2024
4.380
4.450
4.150
4.230
487,465
-0.13(-2.98%)
Apr 30, 2024
4.500
4.540
4.260
4.360
576,985
-0.10(-2.24%)
Apr 29, 2024
4.140
4.680
4.120
4.460
1,048,202
+0.39(+9.58%)
Apr 26, 2024
4.060
4.129
3.980
4.070
516,215
+0.08(+2.01%)
Apr 25, 2024
4.120
4.200
3.950
3.990
586,641
-0.19(-4.55%)
Apr 24, 2024
4.170
4.380
4.090
4.180
343,293
+0.01(+0.24%)
Apr 23, 2024
4.360
4.420
4.060
4.170
702,313
-0.19(-4.36%)
Apr 22, 2024
4.260
4.490
4.250
4.360
461,200
+0.01(+0.23%)
Apr 19, 2024
4.380
4.569
4.260
4.350
608,535
-0.02(-0.46%)
Apr 18, 2024
4.430
4.480
4.260
4.370
827,721
-0.13(-2.89%)
Apr 17, 2024
4.570
4.860
4.321
4.500
848,290
-0.09(-1.96%)
Apr 16, 2024
5.250
5.250
4.200
4.590
2,158,990
-0.69(-13.07%)
Apr 15, 2024
5.620
5.660
5.240
5.280
654,114
-0.33(-5.88%)
Apr 12, 2024
5.620
5.860
5.350
5.610
825,534
-0.06(-1.06%)
Apr 11, 2024
5.920
5.960
5.570
5.670
557,221
-0.22(-3.74%)
Apr 10, 2024
5.550
5.980
5.303
5.890
710,685
+0.23(+4.06%)
Apr 09, 2024
5.930
6.270
5.580
5.660
943,753
-0.22(-3.74%)
Apr 08, 2024
6.050
6.250
5.550
5.880
843,672
+0.04(+0.68%)
Apr 05, 2024
5.900
6.350
5.750
5.840
1,421,922
+0.17(+3.00%)
Apr 04, 2024
5.460
6.380
5.460
5.670
1,884,927
+0.34(+6.38%)
Apr 03, 2024
5.400
5.610
5.220
5.330
750,212
-0.04(-0.74%)
Apr 02, 2024
5.540
5.610
5.230
5.370
614,433
-0.36(-6.28%)
Apr 01, 2024
5.400
5.870
5.200
5.730
876,834
+0.39(+7.30%)
Mar 28, 2024
5.730
5.730
5.190
5.340
864,484
-0.41(-7.13%)
Mar 27, 2024
5.440
5.760
5.310
5.750
2,066,602
+0.36(+6.68%)
Mar 26, 2024
5.910
6.050
5.320
5.390
1,448,217
-0.52(-8.80%)
Mar 25, 2024
6.050
6.420
5.620
5.910
1,970,226
+0.06(+1.03%)
Mar 22, 2024
5.130
6.110
5.010
5.850
2,737,034
+0.71(+13.81%)
Mar 21, 2024
5.030
5.300
4.781
5.140
795,508
+0.18(+3.63%)
Mar 20, 2024
4.850
5.230
4.700
4.960
938,830
+0.09(+1.85%)
Mar 19, 2024
5.080
5.150
4.711
4.870
707,514
-0.30(-5.80%)
Mar 18, 2024
5.090
5.400
4.200
5.170
1,828,900
+0.14(+2.78%)
Mar 15, 2024
5.400
5.630
4.610
5.030
2,013,644
-0.37(-6.85%)
Mar 14, 2024
5.500
6.060
5.100
5.400
2,975,375
+0.00(+0.00%)
Mar 13, 2024
4.630
5.850
4.500
5.400
3,966,911
+0.92(+20.54%)
Mar 12, 2024
4.020
4.590
4.000
4.480
1,469,175
+0.44(+10.89%)
Mar 11, 2024
4.220
4.360
3.780
4.040
2,165,884
-0.10(-2.42%)
Mar 08, 2024
3.550
4.180
3.550
4.140
1,835,858
+0.63(+17.95%)
Mar 07, 2024
3.950
4.120
3.320
3.510
2,032,374
-0.38(-9.77%)
Mar 06, 2024
3.850
4.110
3.560
3.890
2,695,526
+0.24(+6.58%)
Mar 05, 2024
3.550
3.840
3.180
3.650
2,841,016
+0.16(+4.58%)
Mar 04, 2024
2.970
3.850
2.960
3.490
12,866,771
+0.58(+19.93%)
Mar 01, 2024
2.000
3.070
2.000
2.910
45,135,600
+1.15(+64.87%)
Feb 29, 2024
1.910
1.910
1.740
1.765
1,860,854
-0.06(-3.02%)
Feb 28, 2024
1.780
1.930
1.780
1.820
289,049
+0.04(+2.25%)
Feb 27, 2024
1.740
1.835
1.720
1.780
165,703
+0.07(+4.09%)
Feb 26, 2024
1.700
1.770
1.660
1.710
132,385
+0.04(+2.40%)
Feb 23, 2024
1.700
1.713
1.650
1.670
69,082
-0.02(-1.18%)
Feb 22, 2024
1.700
1.730
1.650
1.690
63,905
+0.01(+0.60%)
Feb 21, 2024
1.700
1.730
1.660
1.680
86,137
-0.02(-1.18%)
Feb 20, 2024
1.710
1.760
1.690
1.700
62,301
-0.03(-1.73%)
Feb 16, 2024
1.710
1.780
1.710
1.730
70,116
-0.02(-1.14%)
Feb 15, 2024
1.750
1.820
1.700
1.750
214,255
+0.01(+0.57%)
Feb 14, 2024
1.710
1.770
1.660
1.740
114,974
+0.08(+4.82%)
Feb 13, 2024
1.750
1.780
1.630
1.660
230,252
-0.16(-8.79%)
Feb 12, 2024
1.850
1.850
1.770
1.820
119,423
+0.01(+0.55%)
Feb 09, 2024
1.830
1.890
1.760
1.810
129,980
+0.01(+0.56%)
Feb 08, 2024
1.850
1.900
1.780
1.800
168,404
-0.07(-3.74%)
Feb 07, 2024
1.740
1.900
1.720
1.870
340,674
+0.06(+3.31%)
Feb 06, 2024
1.500
1.880
1.470
1.810
1,050,841
+0.32(+21.48%)
Feb 05, 2024
1.550
1.621
1.440
1.490
338,261
-0.10(-6.29%)
Feb 02, 2024
1.620
1.657
1.528
1.590
96,597
-0.03(-1.85%)
Feb 01, 2024
1.560
1.710
1.560
1.620
341,752
+0.06(+3.85%)
Jan 31, 2024
1.550
1.620
1.550
1.560
101,026
+0.02(+1.30%)
Jan 30, 2024
1.530
1.579
1.530
1.540
47,248
-0.04(-2.53%)
Jan 29, 2024
1.490
1.580
1.490
1.580
67,774
+0.09(+6.04%)
Jan 26, 2024
1.480
1.509
1.460
1.490
58,816
+0.00(+0.00%)
Jan 25, 2024
1.520
1.560
1.470
1.490
61,963
-0.02(-1.65%)
Jan 24, 2024
1.570
1.570
1.470
1.515
92,775
-0.02(-0.98%)
Jan 23, 2024
1.510
1.570
1.510
1.530
50,384
+0.01(+0.66%)
Jan 22, 2024
1.520
1.560
1.510
1.520
56,940
+0.01(+0.66%)
Jan 19, 2024
1.510
1.609
1.460
1.510
77,328
+0.05(+3.42%)
Jan 18, 2024
1.490
1.520
1.450
1.460
94,419
-0.01(-0.68%)
Jan 17, 2024
1.590
1.630
1.470
1.470
249,348
-0.16(-9.82%)
Jan 16, 2024
1.660
1.700
1.600
1.630
158,795
-0.06(-3.55%)
Jan 12, 2024
1.715
1.730
1.674
1.690
103,129
-0.02(-1.17%)
Jan 11, 2024
1.780
1.800
1.700
1.710
74,168
-0.05(-2.84%)
Jan 10, 2024
1.770
1.800
1.720
1.760
85,176
-0.01(-0.56%)
Jan 09, 2024
1.760
1.790
1.710
1.770
162,665
+0.02(+1.14%)
Jan 08, 2024
1.580
1.760
1.520
1.750
270,879
+0.18(+11.46%)
Jan 05, 2024
1.660
1.660
1.560
1.570
160,751
-0.09(-5.42%)
Jan 04, 2024
1.510
1.681
1.510
1.660
422,127
+0.13(+8.50%)
Jan 03, 2024
1.520
1.535
1.470
1.530
74,788
+0.00(+0.00%)
Jan 02, 2024
1.480
1.540
1.460
1.530
85,663
+0.05(+3.38%)
Dec 29, 2023
1.500
1.520
1.410
1.480
179,522
+0.03(+2.07%)
Dec 28, 2023
1.530
1.550
1.430
1.450
206,575
-0.07(-4.61%)
Dec 27, 2023
1.550
1.550
1.510
1.520
138,297
-0.03(-1.94%)
Dec 26, 2023
1.510
1.550
1.480
1.550
136,968
+0.08(+5.44%)
Dec 22, 2023
1.490
1.560
1.460
1.470
160,501
-0.01(-0.68%)
Dec 21, 2023
1.410
1.500
1.410
1.480
82,130
+0.04(+2.78%)
Dec 20, 2023
1.380
1.520
1.370
1.440
273,054
+0.08(+5.88%)
Dec 19, 2023
1.350
1.390
1.300
1.360
249,560
+0.01(+0.74%)
Dec 18, 2023
1.400
1.400
1.310
1.350
101,770
-0.05(-3.57%)
Dec 15, 2023
1.340
1.400
1.270
1.400
315,726
+0.06(+4.48%)
Dec 14, 2023
1.320
1.340
1.270
1.340
138,556
+0.02(+1.52%)
Dec 13, 2023
1.270
1.320
1.250
1.320
131,253
+0.05(+3.94%)
Dec 12, 2023
1.300
1.300
1.260
1.270
86,430
-0.01(-0.78%)
Dec 11, 2023
1.290
1.330
1.250
1.280
60,433
-0.02(-1.54%)
Dec 08, 2023
1.290
1.310
1.260
1.300
98,463
+0.00(+0.00%)
Dec 07, 2023
1.340
1.340
1.210
1.300
131,829
-0.04(-2.99%)
Dec 06, 2023
1.310
1.400
1.310
1.340
226,524
+0.01(+0.75%)
Dec 05, 2023
1.290
1.350
1.260
1.330
100,851
+0.04(+3.10%)
Dec 04, 2023
1.210
1.300
1.210
1.290
135,898
+0.03(+2.38%)
Dec 01, 2023
1.220
1.260
1.210
1.260
97,628
+0.03(+2.44%)
Nov 30, 2023
1.210
1.256
1.210
1.230
106,028
+0.02(+1.65%)
Nov 29, 2023
1.270
1.270
1.200
1.210
127,159
-0.04(-3.20%)
Nov 28, 2023
1.190
1.250
1.170
1.250
96,925
+0.07(+5.93%)
Nov 27, 2023
1.200
1.280
1.150
1.180
208,200
-0.04(-3.28%)
Nov 24, 2023
1.200
1.225
1.160
1.220
102,189
+0.03(+2.52%)
Nov 22, 2023
1.190
1.200
1.130
1.190
138,126
+0.04(+3.48%)
Nov 21, 2023
1.160
1.180
1.120
1.150
78,899
-0.01(-0.86%)
Nov 20, 2023
1.190
1.190
1.130
1.160
140,696
-0.04(-3.33%)
Nov 17, 2023
1.070
1.200
1.065
1.200
146,332
+0.14(+13.21%)
Nov 16, 2023
1.200
1.200
1.060
1.060
165,371
-0.15(-12.40%)
Nov 15, 2023
1.030
1.220
1.030
1.210
514,725
+0.18(+17.48%)
Nov 14, 2023
1.030
1.080
1.000
1.030
228,471
+0.00(+0.00%)
Nov 13, 2023
1.000
1.030
0.9700
1.030
133,017
+0.03(+3.00%)
Nov 10, 2023
0.9900
1.010
0.9400
1.000
203,659
+0.02(+1.98%)
Nov 09, 2023
1.090
1.090
0.9700
0.9806
365,509
-0.11(-10.04%)
Nov 08, 2023
1.080
1.105
1.070
1.090
123,254
+0.00(+0.00%)
Nov 07, 2023
1.100
1.120
1.060
1.090
181,238
+0.01(+0.93%)
Nov 06, 2023
1.080
1.120
1.060
1.080
315,367
-0.03(-2.70%)
Nov 03, 2023
1.200
1.200
1.100
1.110
276,499
-0.03(-2.63%)
Nov 02, 2023
1.050
1.140
1.030
1.140
280,772
+0.09(+8.57%)
Nov 01, 2023
1.050
1.090
1.030
1.050
173,517
-0.02(-1.87%)
Oct 31, 2023
1.080
1.080
1.050
1.070
173,148
-0.04(-3.60%)
Oct 30, 2023
1.050
1.120
1.030
1.110
126,715
+0.06(+5.71%)
Oct 27, 2023
1.036
1.089
1.020
1.050
155,211
+0.02(+1.94%)
Oct 26, 2023
1.000
1.050
0.9901
1.030
107,731
+0.01(+0.98%)
Oct 25, 2023
0.9900
1.020
0.9624
1.020
217,313
+0.06(+6.25%)
Oct 24, 2023
1.010
1.020
0.9505
0.9600
378,722
-0.02(-1.85%)
Oct 23, 2023
1.100
1.100
0.9712
0.9781
624,521
-0.11(-10.27%)
Oct 20, 2023
1.120
1.120
1.070
1.090
239,280
+0.01(+0.93%)
Oct 19, 2023
1.140
1.160
1.080
1.080
204,433
-0.08(-6.90%)
Oct 18, 2023
1.220
1.230
1.150
1.160
141,425
-0.06(-4.92%)
Oct 17, 2023
1.160
1.250
1.150
1.220
332,100
+0.06(+5.17%)
Oct 16, 2023
1.080
1.180
1.090
1.160
298,511
+0.05(+4.50%)
Oct 13, 2023
1.120
1.140
1.090
1.110
252,785
-0.02(-1.77%)
Oct 12, 2023
1.180
1.190
1.090
1.130
552,428
-0.06(-5.04%)
Oct 11, 2023
1.230
1.240
1.190
1.190
266,676
-0.05(-4.03%)
Oct 10, 2023
1.200
1.240
1.185
1.240
183,464
+0.02(+1.64%)
Oct 09, 2023
1.200
1.240
1.150
1.220
379,139
+0.00(+0.00%)
Oct 06, 2023
1.210
1.220
1.170
1.220
325,018
+0.01(+0.83%)
Oct 05, 2023
1.210
1.230
1.130
1.210
577,119
+0.03(+2.54%)
Oct 04, 2023
1.260
1.260
1.180
1.180
632,135
-0.10(-7.81%)
Oct 03, 2023
1.220
1.320
1.200
1.280
653,759
-0.02(-1.54%)
Oct 02, 2023
1.310
1.320
1.280
1.300
872,525
-0.09(-6.47%)
Sep 29, 2023
1.410
1.410
1.310
1.390
1,255,636
-0.04(-2.80%)
Sep 28, 2023
1.460
1.460
1.380
1.430
2,532,661
-0.17(-10.63%)
Sep 27, 2023
1.910
2.005
1.580
1.600
22,678,860
-0.02(-1.23%)
Sep 26, 2023
1.570
1.660
1.550
1.620
3,668,913
+0.01(+0.62%)
Sep 25, 2023
1.620
1.650
1.560
1.610
208,930
+0.00(+0.00%)
Sep 22, 2023
1.650
1.667
1.600
1.610
59,005
-0.03(-1.83%)
Sep 21, 2023
1.610
1.655
1.600
1.640
71,789
+0.01(+0.61%)
Sep 20, 2023
1.620
1.660
1.613
1.630
78,054
+0.00(+0.00%)
Sep 19, 2023
1.700
1.720
1.610
1.630
153,383
-0.06(-3.55%)
Sep 18, 2023
1.720
1.750
1.622
1.690
159,182
-0.04(-2.31%)
Sep 15, 2023
1.830
1.859
1.730
1.730
159,423
-0.10(-5.72%)
Sep 14, 2023
1.720
1.840
1.720
1.835
110,748
+0.10(+5.76%)
Sep 13, 2023
1.770
1.810
1.675
1.735
206,682
-0.03(-1.70%)
Sep 12, 2023
1.980
2.010
1.760
1.765
186,051
-0.20(-9.95%)
Sep 11, 2023
1.850
2.019
1.770
1.960
461,627
+0.12(+6.52%)
Sep 08, 2023
1.760
1.875
1.760
1.840
160,375
+0.05(+2.79%)
Sep 07, 2023
1.700
1.820
1.660
1.790
240,041
+0.07(+4.07%)
Sep 06, 2023
1.830
1.830
1.710
1.720
151,225
-0.09(-4.97%)
Sep 05, 2023
1.860
1.880
1.800
1.810
283,974
-0.04(-2.16%)
Sep 01, 2023
1.890
1.899
1.830
1.850
70,556
+0.01(+0.54%)
Aug 31, 2023
1.790
1.870
1.780
1.840
99,521
+0.05(+2.79%)
Aug 30, 2023
1.860
1.860
1.780
1.790
85,047
-0.08(-4.28%)
Aug 29, 2023
1.830
1.880
1.800
1.870
66,122
+0.07(+3.89%)
Aug 28, 2023
1.850
1.900
1.800
1.800
69,664
-0.04(-2.17%)
Aug 25, 2023
1.820
1.860
1.800
1.840
85,576
-0.01(-0.54%)
Aug 24, 2023
1.850
1.860
1.780
1.850
118,307
-0.02(-1.07%)
Aug 23, 2023
1.830
1.900
1.830
1.870
94,213
+0.02(+1.08%)
Aug 22, 2023
1.810
1.855
1.760
1.850
114,133
+0.04(+2.21%)
Aug 21, 2023
1.860
1.860
1.762
1.810
160,062
-0.03(-1.63%)
Aug 18, 2023
1.920
1.950
1.810
1.840
303,625
-0.08(-4.17%)
Aug 17, 2023
1.900
2.015
1.850
1.920
207,308
+0.03(+1.59%)
Aug 16, 2023
2.000
2.040
1.800
1.890
373,342
-0.11(-5.50%)
Aug 15, 2023
2.010
2.070
1.970
2.000
298,974
+0.00(+0.00%)
Aug 14, 2023
2.020
2.040
1.950
2.000
297,762
+0.02(+1.01%)
Aug 11, 2023
2.090
2.380
1.950
1.980
1,814,526
-0.09(-4.35%)
Aug 10, 2023
2.100
2.190
1.950
2.070
964,580
+0.16(+8.38%)
Aug 09, 2023
1.970
2.240
1.965
1.910
2,045,729
-0.27(-12.39%)
Aug 08, 2023
1.670
2.790
1.670
2.180
21,769,496
+0.61(+38.85%)
Aug 07, 2023
1.740
1.740
1.560
1.570
408,500
-0.14(-8.19%)
Aug 04, 2023
1.700
1.790
1.670
1.710
145,593
+0.02(+1.18%)
Aug 03, 2023
1.730
1.730
1.665
1.690
106,188
-0.02(-1.17%)
Aug 02, 2023
1.850
1.850
1.682
1.710
204,869
-0.14(-7.57%)
Aug 01, 2023
1.800
1.900
1.700
1.850
329,525
+0.08(+4.52%)
Jul 31, 2023
1.580
1.800
1.580
1.770
498,644
+0.17(+10.62%)
Jul 28, 2023
1.430
1.650
1.430
1.600
213,710
+0.17(+11.89%)
Jul 27, 2023
1.490
1.490
1.410
1.430
150,925
-0.03(-2.05%)
Jul 26, 2023
1.430
1.480
1.430
1.460
78,350
+0.02(+1.39%)
Jul 25, 2023
1.480
1.510
1.420
1.440
223,597
-0.05(-3.36%)
Jul 24, 2023
1.500
1.510
1.450
1.490
145,513
-0.01(-0.67%)
Jul 21, 2023
1.500
1.500
1.460
1.500
77,580
+0.01(+0.67%)
Jul 20, 2023
1.510
1.570
1.480
1.490
153,765
-0.04(-2.61%)
Jul 19, 2023
1.540
1.540
1.470
1.530
95,701
+0.02(+1.32%)
Jul 18, 2023
1.450
1.516
1.430
1.510
152,099
+0.08(+5.59%)
Jul 17, 2023
1.430
1.450
1.400
1.430
87,891
+0.02(+1.42%)
Jul 14, 2023
1.430
1.440
1.390
1.410
94,627
-0.03(-2.08%)
Jul 13, 2023
1.400
1.480
1.380
1.440
230,553
+0.02(+1.41%)
Jul 12, 2023
1.480
1.480
1.382
1.420
112,949
-0.01(-0.70%)
Jul 11, 2023
1.480
1.490
1.420
1.430
91,014
-0.05(-3.38%)
Jul 10, 2023
1.450
1.500
1.400
1.480
88,214
+0.03(+2.07%)
Jul 07, 2023
1.400
1.454
1.390
1.450
113,282
+0.03(+2.11%)
Jul 06, 2023
1.470
1.470
1.379
1.420
121,919
-0.04(-2.74%)
Jul 05, 2023
1.410
1.460
1.380
1.460
178,276
+0.08(+5.80%)
Jul 03, 2023
1.470
1.470
1.360
1.380
206,136
-0.09(-6.12%)
Jun 30, 2023
1.470
1.490
1.440
1.470
140,453
+0.00(+0.00%)
Jun 29, 2023
1.430
1.500
1.421
1.470
148,777
+0.05(+3.52%)
Jun 28, 2023
1.480
1.480
1.410
1.420
151,535
-0.05(-3.40%)
Jun 27, 2023
1.540
1.560
1.400
1.470
324,699
-0.04(-2.65%)
Jun 26, 2023
1.490
1.640
1.430
1.510
199,691
+0.04(+2.72%)
Jun 23, 2023
1.470
1.490
1.430
1.470
108,168
-0.01(-0.68%)
Jun 22, 2023
1.510
1.520
1.450
1.480
136,200
-0.04(-2.63%)
Jun 21, 2023
1.570
1.570
1.510
1.520
115,951
-0.04(-2.56%)
Jun 20, 2023
1.570
1.590
1.520
1.560
219,871
-0.01(-0.64%)
Jun 16, 2023
1.570
1.620
1.550
1.570
200,970
-0.02(-1.26%)
Jun 15, 2023
1.590
1.591
1.560
1.590
54,789
+0.00(+0.00%)
Jun 14, 2023
1.600
1.648
1.560
1.590
53,133
-0.01(-0.63%)
Jun 13, 2023
1.600
1.652
1.580
1.600
124,868
-0.02(-1.23%)
Jun 12, 2023
1.720
1.720
1.600
1.620
91,648
+0.00(+0.00%)
Jun 09, 2023
1.650
1.662
1.610
1.620
59,457
-0.01(-0.61%)
Jun 08, 2023
1.760
1.770
1.600
1.630
173,240
-0.12(-6.86%)
Jun 07, 2023
1.670
1.880
1.670
1.750
295,699
+0.05(+2.94%)
Jun 06, 2023
1.650
1.700
1.610
1.700
137,749
+0.06(+3.66%)
Jun 05, 2023
1.640
1.650
1.601
1.640
83,735
+0.01(+0.61%)
Jun 02, 2023
1.610
1.630
1.560
1.630
136,463
+0.05(+3.16%)
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.