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
Foghorn Therapeutics Inc
(NQ:
FHTX
)
6.010
-0.220 (-3.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2024
5.840
6.129
5.740
5.830
216,234
+0.03(+0.52%)
May 30, 2024
5.640
6.010
5.640
5.800
100,840
+0.17(+3.02%)
May 29, 2024
5.680
5.920
5.550
5.630
103,473
-0.17(-2.93%)
May 28, 2024
5.770
5.850
5.580
5.800
175,345
+0.16(+2.84%)
May 24, 2024
6.010
6.140
5.600
5.640
175,231
-0.37(-6.16%)
May 23, 2024
6.220
6.363
5.970
6.010
144,827
-0.21(-3.38%)
May 22, 2024
6.170
6.280
6.000
6.220
153,338
+0.00(+0.00%)
May 21, 2024
5.960
6.270
5.960
6.220
66,967
+0.22(+3.67%)
May 20, 2024
5.610
6.030
5.610
6.000
188,804
+0.49(+8.89%)
May 17, 2024
5.860
6.020
5.470
5.510
60,661
-0.30(-5.16%)
May 16, 2024
5.394
5.880
5.394
5.810
70,611
+0.52(+9.83%)
May 15, 2024
5.820
5.945
5.220
5.290
79,389
-0.38(-6.70%)
May 14, 2024
5.820
5.915
5.330
5.670
85,904
+0.00(+0.00%)
May 13, 2024
5.630
6.070
5.520
5.670
59,781
+0.11(+1.98%)
May 10, 2024
5.990
6.010
5.110
5.560
146,096
-0.38(-6.40%)
May 09, 2024
5.930
6.503
5.880
5.940
82,536
-0.04(-0.67%)
May 08, 2024
5.510
5.980
5.510
5.980
55,696
+0.35(+6.22%)
May 07, 2024
5.830
6.034
5.620
5.630
58,265
-0.20(-3.43%)
May 06, 2024
6.040
6.290
5.830
5.830
30,420
-0.16(-2.67%)
May 03, 2024
6.350
6.520
5.820
5.990
48,320
-0.12(-1.96%)
May 02, 2024
6.000
6.350
5.850
6.110
68,642
+0.25(+4.27%)
May 01, 2024
5.480
6.250
5.480
5.860
60,654
+0.40(+7.33%)
Apr 30, 2024
5.570
5.680
5.440
5.460
28,866
-0.27(-4.71%)
Apr 29, 2024
5.620
5.900
5.610
5.730
16,463
+0.24(+4.37%)
Apr 26, 2024
5.250
5.545
5.160
5.490
35,367
+0.26(+4.97%)
Apr 25, 2024
5.040
5.310
4.800
5.230
48,749
+0.02(+0.38%)
Apr 24, 2024
5.210
5.620
5.150
5.210
111,333
+0.05(+0.97%)
Apr 23, 2024
5.200
5.375
5.090
5.160
45,759
+0.11(+2.18%)
Apr 22, 2024
5.310
5.400
4.960
5.050
77,557
-0.25(-4.72%)
Apr 19, 2024
5.480
5.940
5.140
5.300
118,158
-0.23(-4.16%)
Apr 18, 2024
5.760
5.885
5.510
5.530
127,287
-0.25(-4.33%)
Apr 17, 2024
6.160
6.740
5.750
5.780
135,861
-0.25(-4.15%)
Apr 16, 2024
6.200
6.205
5.825
6.030
87,006
-0.36(-5.63%)
Apr 15, 2024
7.410
7.450
6.270
6.390
68,342
-1.03(-13.88%)
Apr 12, 2024
7.960
7.990
6.970
7.420
95,419
-0.58(-7.25%)
Apr 11, 2024
7.160
8.050
7.020
8.000
126,284
+0.74(+10.19%)
Apr 10, 2024
7.180
7.892
6.860
7.260
71,462
-0.22(-2.94%)
Apr 09, 2024
7.310
7.685
7.260
7.480
51,806
+0.31(+4.32%)
Apr 08, 2024
7.190
7.415
7.000
7.170
61,284
+0.07(+0.99%)
Apr 05, 2024
6.990
7.260
6.620
7.100
39,505
+0.05(+0.71%)
Apr 04, 2024
7.300
7.550
6.810
7.050
93,886
-0.16(-2.22%)
Apr 03, 2024
7.000
7.630
7.000
7.210
83,760
+0.21(+3.00%)
Apr 02, 2024
6.810
7.150
6.810
7.000
42,548
-0.13(-1.82%)
Apr 01, 2024
6.670
7.440
6.270
7.130
93,903
+0.42(+6.26%)
Mar 28, 2024
6.260
6.760
6.260
6.710
68,593
+0.43(+6.85%)
Mar 27, 2024
6.150
6.307
6.020
6.280
55,155
+0.21(+3.46%)
Mar 26, 2024
6.070
6.215
6.010
6.070
42,901
+0.13(+2.19%)
Mar 25, 2024
6.410
6.660
5.850
5.940
99,912
-0.42(-6.60%)
Mar 22, 2024
6.560
6.720
6.210
6.360
92,235
-0.21(-3.20%)
Mar 21, 2024
6.560
7.035
6.540
6.570
67,866
+0.08(+1.23%)
Mar 20, 2024
6.140
6.570
5.925
6.490
86,250
+0.42(+6.92%)
Mar 19, 2024
5.870
6.190
5.870
6.070
46,523
+0.14(+2.36%)
Mar 18, 2024
6.070
6.190
5.800
5.930
80,693
+0.02(+0.34%)
Mar 15, 2024
6.060
6.240
5.782
5.910
128,368
-0.14(-2.31%)
Mar 14, 2024
6.730
6.730
5.805
6.050
93,791
-0.71(-10.50%)
Mar 13, 2024
6.570
6.800
6.480
6.760
44,753
+0.22(+3.36%)
Mar 12, 2024
6.890
7.190
6.240
6.540
156,595
-0.27(-3.96%)
Mar 11, 2024
6.680
6.990
6.320
6.810
157,249
+0.22(+3.34%)
Mar 08, 2024
6.990
7.250
6.470
6.590
83,123
-0.24(-3.51%)
Mar 07, 2024
6.860
7.130
6.380
6.830
121,738
+0.04(+0.59%)
Mar 06, 2024
6.390
7.140
6.180
6.790
125,034
+0.40(+6.26%)
Mar 05, 2024
6.680
6.910
6.315
6.390
93,755
-0.40(-5.89%)
Mar 04, 2024
7.920
8.163
6.780
6.790
198,381
-1.15(-14.48%)
Mar 01, 2024
7.760
8.440
7.735
7.940
132,665
+0.21(+2.72%)
Feb 29, 2024
8.030
8.125
7.510
7.730
88,800
-0.05(-0.64%)
Feb 28, 2024
7.170
7.885
7.100
7.780
137,641
+0.58(+8.06%)
Feb 27, 2024
7.920
7.930
6.720
7.200
183,299
-0.34(-4.51%)
Feb 26, 2024
5.960
7.580
5.960
7.540
163,752
+1.56(+26.09%)
Feb 23, 2024
6.090
6.510
5.880
5.980
119,316
-0.11(-1.81%)
Feb 22, 2024
5.990
6.320
5.950
6.090
130,244
+0.12(+2.01%)
Feb 21, 2024
5.840
6.220
5.800
5.970
101,069
+0.06(+1.02%)
Feb 20, 2024
6.470
6.610
5.810
5.910
126,878
-0.61(-9.36%)
Feb 16, 2024
6.720
6.780
6.260
6.520
115,312
-0.29(-4.26%)
Feb 15, 2024
6.790
7.400
6.720
6.810
221,767
+0.06(+0.89%)
Feb 14, 2024
6.330
6.770
5.800
6.750
294,609
+0.53(+8.52%)
Feb 13, 2024
5.830
6.890
5.760
6.220
361,079
-0.01(-0.16%)
Feb 12, 2024
5.920
6.700
5.700
6.230
488,092
+0.28(+4.71%)
Feb 09, 2024
4.670
6.110
4.650
5.950
497,485
+1.10(+22.68%)
Feb 08, 2024
3.570
5.790
3.500
4.850
1,677,271
+1.73(+55.45%)
Feb 07, 2024
3.220
3.320
2.980
3.120
135,282
-0.07(-2.19%)
Feb 06, 2024
2.820
3.230
2.810
3.190
213,050
+0.37(+13.12%)
Feb 05, 2024
2.960
2.960
2.700
2.820
327,722
-0.14(-4.73%)
Feb 02, 2024
3.000
3.060
2.900
2.960
135,574
-0.07(-2.31%)
Feb 01, 2024
3.200
3.202
2.940
3.030
225,213
-0.15(-4.72%)
Jan 31, 2024
3.350
3.590
3.120
3.180
189,564
-0.17(-5.07%)
Jan 30, 2024
3.720
3.720
3.270
3.350
206,153
-0.40(-10.67%)
Jan 29, 2024
3.060
3.780
3.050
3.750
166,119
+0.70(+22.95%)
Jan 26, 2024
3.140
3.269
3.010
3.050
188,096
-0.09(-2.87%)
Jan 25, 2024
3.080
3.310
3.080
3.140
137,432
+0.08(+2.61%)
Jan 24, 2024
3.310
3.349
3.040
3.060
92,263
-0.19(-5.85%)
Jan 23, 2024
3.580
3.580
3.150
3.250
185,294
-0.25(-7.14%)
Jan 22, 2024
3.870
4.223
3.480
3.500
204,411
-0.34(-8.85%)
Jan 19, 2024
4.200
4.280
3.780
3.840
103,338
-0.36(-8.57%)
Jan 18, 2024
5.160
5.160
4.170
4.200
137,122
-0.91(-17.81%)
Jan 17, 2024
4.990
5.430
4.950
5.110
62,748
-0.08(-1.54%)
Jan 16, 2024
5.110
5.260
4.880
5.190
55,808
-0.07(-1.33%)
Jan 12, 2024
5.600
5.600
5.170
5.260
37,706
-0.21(-3.84%)
Jan 11, 2024
5.630
5.630
5.330
5.470
39,522
-0.20(-3.53%)
Jan 10, 2024
5.450
5.780
5.150
5.670
83,614
+0.22(+4.04%)
Jan 09, 2024
5.840
5.954
5.440
5.450
100,701
-0.55(-9.17%)
Jan 08, 2024
5.660
6.050
5.660
6.000
102,147
+0.36(+6.38%)
Jan 05, 2024
5.500
5.921
5.360
5.640
228,272
+0.04(+0.71%)
Jan 04, 2024
6.030
6.090
5.420
5.600
99,967
-0.41(-6.82%)
Jan 03, 2024
6.450
6.640
5.880
6.010
65,720
-0.44(-6.82%)
Jan 02, 2024
6.360
6.695
6.120
6.450
120,641
+0.00(+0.00%)
Dec 29, 2023
6.790
6.790
6.335
6.450
47,042
-0.31(-4.59%)
Dec 28, 2023
6.610
6.770
6.520
6.760
51,413
+0.09(+1.35%)
Dec 27, 2023
6.660
6.750
6.483
6.670
50,532
+0.03(+0.45%)
Dec 26, 2023
6.700
6.890
6.530
6.640
88,764
-0.08(-1.19%)
Dec 22, 2023
6.370
6.880
6.300
6.720
102,526
+0.44(+7.01%)
Dec 21, 2023
6.110
6.290
5.900
6.280
40,306
+0.30(+5.02%)
Dec 20, 2023
5.760
6.540
5.730
5.980
96,599
+0.21(+3.64%)
Dec 19, 2023
5.380
5.870
5.295
5.770
80,882
+0.38(+7.05%)
Dec 18, 2023
5.380
5.410
5.010
5.390
138,249
+0.10(+1.89%)
Dec 15, 2023
5.790
5.875
5.160
5.290
266,428
-0.43(-7.52%)
Dec 14, 2023
5.530
5.925
5.410
5.720
105,623
+0.19(+3.44%)
Dec 13, 2023
4.820
5.530
4.810
5.530
68,664
+0.71(+14.73%)
Dec 12, 2023
4.960
5.070
4.760
4.820
61,106
-0.09(-1.83%)
Dec 11, 2023
5.510
5.840
4.750
4.910
210,141
-0.72(-12.79%)
Dec 08, 2023
4.860
6.030
4.830
5.630
166,258
+0.71(+14.43%)
Dec 07, 2023
4.510
4.930
4.390
4.920
35,119
+0.47(+10.56%)
Dec 06, 2023
4.580
4.639
4.410
4.450
51,379
-0.09(-1.98%)
Dec 05, 2023
4.570
4.600
4.490
4.540
21,535
-0.03(-0.66%)
Dec 04, 2023
4.490
4.600
4.440
4.570
31,501
+0.08(+1.78%)
Dec 01, 2023
4.150
4.520
4.140
4.490
85,140
+0.24(+5.65%)
Nov 30, 2023
4.210
4.260
4.060
4.250
90,467
+0.13(+3.16%)
Nov 29, 2023
4.200
4.280
4.010
4.120
88,310
-0.08(-1.90%)
Nov 28, 2023
4.270
4.290
4.170
4.200
42,753
-0.15(-3.45%)
Nov 27, 2023
4.330
4.420
4.225
4.350
59,183
-0.01(-0.23%)
Nov 24, 2023
4.360
4.449
4.250
4.360
15,123
+0.00(+0.00%)
Nov 22, 2023
4.160
4.430
4.146
4.360
24,420
+0.25(+6.08%)
Nov 21, 2023
4.110
4.280
3.990
4.110
442,837
+0.00(+0.00%)
Nov 20, 2023
4.240
4.560
4.062
4.110
81,823
-0.15(-3.52%)
Nov 17, 2023
3.820
4.300
3.820
4.260
42,762
+0.48(+12.70%)
Nov 16, 2023
4.030
4.030
3.660
3.780
40,184
-0.23(-5.74%)
Nov 15, 2023
3.920
4.430
3.920
4.010
87,843
+0.05(+1.26%)
Nov 14, 2023
3.780
4.040
3.710
3.960
55,513
+0.34(+9.39%)
Nov 13, 2023
3.190
3.710
3.190
3.620
35,099
+0.39(+12.07%)
Nov 10, 2023
3.370
3.370
3.180
3.230
95,744
-0.15(-4.44%)
Nov 09, 2023
3.510
3.570
3.350
3.380
25,449
-0.10(-2.87%)
Nov 08, 2023
3.500
3.520
3.200
3.480
40,958
-0.02(-0.43%)
Nov 07, 2023
3.430
3.680
3.430
3.495
38,239
+0.02(+0.58%)
Nov 06, 2023
3.925
4.000
3.410
3.475
38,000
-0.35(-9.27%)
Nov 03, 2023
3.930
4.070
3.670
3.830
315,624
-0.11(-2.79%)
Nov 02, 2023
3.810
4.290
3.680
3.940
350,711
+0.26(+7.07%)
Nov 01, 2023
3.300
3.750
3.201
3.680
217,828
+0.33(+9.85%)
Oct 31, 2023
3.480
3.480
3.180
3.350
43,083
-0.14(-4.01%)
Oct 30, 2023
3.420
3.720
3.330
3.490
54,260
+0.14(+4.18%)
Oct 27, 2023
3.110
3.400
2.930
3.350
131,084
+0.23(+7.37%)
Oct 26, 2023
3.260
3.300
3.070
3.120
17,424
-0.12(-3.70%)
Oct 25, 2023
3.070
3.360
3.030
3.240
37,527
+0.09(+2.86%)
Oct 24, 2023
3.150
3.220
3.050
3.150
24,917
+0.06(+1.94%)
Oct 23, 2023
2.900
3.240
2.840
3.090
132,687
+0.15(+5.10%)
Oct 20, 2023
3.000
3.170
2.880
2.940
55,349
-0.06(-1.84%)
Oct 19, 2023
3.260
3.260
2.980
2.995
40,689
-0.20(-6.26%)
Oct 18, 2023
3.560
3.620
3.195
3.195
46,369
-0.39(-10.75%)
Oct 17, 2023
3.570
3.810
3.540
3.580
44,243
+0.01(+0.28%)
Oct 16, 2023
3.580
3.650
3.450
3.570
61,489
+0.08(+2.29%)
Oct 13, 2023
3.560
3.590
3.370
3.490
180,629
-0.06(-1.69%)
Oct 12, 2023
3.550
3.570
3.390
3.550
68,856
+0.00(+0.00%)
Oct 11, 2023
3.770
3.900
3.380
3.550
162,681
-0.25(-6.58%)
Oct 10, 2023
3.480
4.005
3.320
3.800
252,556
+0.34(+9.83%)
Oct 09, 2023
4.390
4.390
3.355
3.460
209,012
-0.92(-21.00%)
Oct 06, 2023
4.220
4.450
3.980
4.380
164,474
+0.13(+3.06%)
Oct 05, 2023
4.120
4.280
4.090
4.250
223,279
+0.22(+5.46%)
Oct 04, 2023
4.210
4.255
4.010
4.030
109,346
-0.19(-4.50%)
Oct 03, 2023
4.400
4.482
4.110
4.220
108,963
-0.22(-4.95%)
Oct 02, 2023
4.950
4.991
4.360
4.440
343,788
-0.56(-11.20%)
Sep 29, 2023
5.920
5.920
4.980
5.000
122,238
-0.83(-14.24%)
Sep 28, 2023
6.030
6.130
5.670
5.830
239,006
-0.16(-2.67%)
Sep 27, 2023
5.600
6.010
5.600
5.990
41,763
+0.41(+7.35%)
Sep 26, 2023
6.090
6.320
5.570
5.580
44,893
-0.55(-8.97%)
Sep 25, 2023
5.980
6.150
6.045
6.130
55,122
+0.08(+1.32%)
Sep 22, 2023
5.890
6.165
5.680
6.050
26,670
+0.17(+2.89%)
Sep 21, 2023
6.030
6.289
5.815
5.880
52,762
-0.20(-3.29%)
Sep 20, 2023
6.070
6.220
6.020
6.080
31,846
-0.01(-0.16%)
Sep 19, 2023
6.160
6.270
6.000
6.090
60,773
+0.02(+0.33%)
Sep 18, 2023
6.510
6.603
6.050
6.070
48,629
-0.44(-6.76%)
Sep 15, 2023
6.800
6.850
6.330
6.510
105,403
-0.31(-4.55%)
Sep 14, 2023
7.140
7.190
6.740
6.820
63,464
-0.43(-5.93%)
Sep 13, 2023
7.310
7.430
7.130
7.250
53,910
-0.15(-2.03%)
Sep 12, 2023
7.610
7.610
7.250
7.400
106,616
-0.17(-2.25%)
Sep 11, 2023
7.420
7.620
7.270
7.570
43,347
+0.22(+2.99%)
Sep 08, 2023
7.610
7.610
7.340
7.350
37,092
-0.17(-2.26%)
Sep 07, 2023
7.480
7.580
7.170
7.520
169,025
-0.01(-0.13%)
Sep 06, 2023
7.940
7.940
7.360
7.530
36,180
-0.38(-4.80%)
Sep 05, 2023
7.730
7.940
7.640
7.910
46,924
+0.15(+1.93%)
Sep 01, 2023
7.690
7.790
7.500
7.760
30,052
+0.19(+2.51%)
Aug 31, 2023
7.730
7.980
7.370
7.570
188,430
-0.15(-1.94%)
Aug 30, 2023
7.730
8.095
7.650
7.720
45,091
-0.03(-0.39%)
Aug 29, 2023
7.540
7.770
7.440
7.750
38,607
+0.21(+2.79%)
Aug 28, 2023
7.190
7.670
7.190
7.540
24,805
+0.44(+6.20%)
Aug 25, 2023
6.930
7.120
6.720
7.100
319,854
+0.00(+0.00%)
Aug 24, 2023
7.120
7.320
6.920
7.100
34,141
-0.09(-1.25%)
Aug 23, 2023
7.210
7.450
7.160
7.190
41,473
-0.11(-1.51%)
Aug 22, 2023
7.540
7.770
7.255
7.300
53,164
-0.21(-2.80%)
Aug 21, 2023
7.840
7.840
7.510
7.510
49,280
-0.39(-4.94%)
Aug 18, 2023
8.510
8.620
7.870
7.900
59,139
-0.72(-8.35%)
Aug 17, 2023
9.050
9.050
8.610
8.620
26,901
-0.38(-4.22%)
Aug 16, 2023
9.850
9.870
8.830
9.000
75,482
-0.87(-8.81%)
Aug 15, 2023
9.430
9.970
9.410
9.870
39,528
+0.43(+4.56%)
Aug 14, 2023
9.550
9.630
9.065
9.440
27,554
-0.27(-2.78%)
Aug 11, 2023
9.390
9.720
9.390
9.710
33,662
+0.20(+2.10%)
Aug 10, 2023
9.660
9.792
9.390
9.510
38,769
+0.07(+0.74%)
Aug 09, 2023
9.240
9.520
9.110
9.440
52,742
+0.19(+2.05%)
Aug 08, 2023
9.200
9.280
9.080
9.250
37,129
+0.01(+0.11%)
Aug 07, 2023
9.200
9.300
9.060
9.240
52,851
+0.03(+0.33%)
Aug 04, 2023
9.320
9.590
9.190
9.210
64,033
-0.05(-0.54%)
Aug 03, 2023
9.295
9.470
9.135
9.260
15,675
+0.09(+0.98%)
Aug 02, 2023
9.210
9.498
9.110
9.170
52,086
-0.14(-1.50%)
Aug 01, 2023
9.130
9.500
9.000
9.310
62,676
+0.15(+1.64%)
Jul 31, 2023
9.190
9.830
9.019
9.160
80,479
+0.12(+1.33%)
Jul 28, 2023
8.160
9.210
8.012
9.040
59,478
+0.96(+11.88%)
Jul 27, 2023
8.540
8.700
7.880
8.080
88,469
-0.28(-3.35%)
Jul 26, 2023
7.760
8.400
7.760
8.360
53,148
+0.60(+7.73%)
Jul 25, 2023
8.220
8.260
7.500
7.760
45,359
-0.49(-5.94%)
Jul 24, 2023
8.140
8.430
7.950
8.250
26,000
+0.15(+1.85%)
Jul 21, 2023
7.980
8.210
7.940
8.100
70,726
+0.20(+2.53%)
Jul 20, 2023
8.100
8.345
7.810
7.900
30,035
-0.25(-3.07%)
Jul 19, 2023
8.370
8.880
7.960
8.150
67,877
-0.20(-2.40%)
Jul 18, 2023
8.020
8.390
8.020
8.350
36,597
+0.36(+4.51%)
Jul 17, 2023
7.870
8.120
7.740
7.990
42,482
+0.19(+2.44%)
Jul 14, 2023
7.930
7.958
7.610
7.800
33,872
-0.15(-1.89%)
Jul 13, 2023
7.820
8.085
7.551
7.950
63,906
+0.21(+2.71%)
Jul 12, 2023
7.610
7.900
7.400
7.740
45,157
+0.35(+4.74%)
Jul 11, 2023
7.330
7.510
7.210
7.390
60,999
+0.07(+0.96%)
Jul 10, 2023
7.700
7.825
7.220
7.320
51,826
-0.37(-4.81%)
Jul 07, 2023
6.890
7.880
6.660
7.690
188,691
+0.87(+12.76%)
Jul 06, 2023
6.850
7.000
6.622
6.820
49,622
-0.03(-0.44%)
Jul 05, 2023
6.810
7.060
6.540
6.850
53,587
-0.05(-0.72%)
Jul 03, 2023
7.110
7.250
6.640
6.900
101,037
-0.14(-1.99%)
Jun 30, 2023
8.380
8.380
6.830
7.040
200,687
-1.15(-14.04%)
Jun 29, 2023
8.610
8.620
8.025
8.190
85,532
-0.41(-4.77%)
Jun 28, 2023
7.580
8.790
7.550
8.600
139,884
+0.20(+2.38%)
Jun 27, 2023
8.780
8.830
8.270
8.400
52,553
-0.38(-4.33%)
Jun 26, 2023
8.580
8.960
8.505
8.780
77,183
+0.13(+1.50%)
Jun 23, 2023
8.300
8.920
8.150
8.650
217,400
+0.14(+1.65%)
Jun 22, 2023
8.570
8.610
8.270
8.510
61,157
-0.19(-2.18%)
Jun 21, 2023
8.550
9.250
8.360
8.700
74,508
+0.15(+1.75%)
Jun 20, 2023
8.830
8.830
8.365
8.550
46,771
-0.29(-3.28%)
Jun 16, 2023
8.660
8.880
7.771
8.840
324,876
+0.33(+3.88%)
Jun 15, 2023
8.210
8.715
8.155
8.510
89,548
+0.32(+3.91%)
Jun 14, 2023
8.530
8.560
8.020
8.190
78,365
-0.44(-5.10%)
Jun 13, 2023
8.960
8.960
8.406
8.630
46,549
+0.08(+0.94%)
Jun 12, 2023
8.000
8.810
8.000
8.550
154,608
+0.45(+5.56%)
Jun 09, 2023
8.140
8.180
7.950
8.100
45,985
+0.00(+0.00%)
Jun 08, 2023
7.910
8.250
7.665
8.100
62,584
+0.19(+2.40%)
Jun 07, 2023
7.520
8.000
7.350
7.910
112,762
+0.50(+6.75%)
Jun 06, 2023
7.360
7.570
7.225
7.410
87,747
+0.14(+1.93%)
Jun 05, 2023
7.500
7.970
7.180
7.270
124,097
+0.17(+2.39%)
Jun 02, 2023
6.540
7.100
6.440
7.100
48,649
+0.71(+11.11%)
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.