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
Rani Therapeutics Holdings Inc Cl A
(NQ:
RANI
)
5.000
+0.400 (+8.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 29, 2024
4.690
5.000
4.610
5.000
65,682
+0.40(+8.70%)
May 28, 2024
4.570
5.020
4.500
4.600
86,859
+0.16(+3.60%)
May 24, 2024
4.930
5.170
4.060
4.440
103,952
-0.49(-9.94%)
May 23, 2024
5.200
5.240
4.900
4.930
57,369
-0.31(-5.92%)
May 22, 2024
5.160
5.290
5.160
5.240
39,879
+0.10(+1.95%)
May 21, 2024
5.300
5.490
4.900
5.140
52,327
-0.11(-2.10%)
May 20, 2024
5.180
5.490
5.100
5.250
59,602
+0.03(+0.57%)
May 17, 2024
5.520
5.735
5.010
5.220
114,459
-0.24(-4.40%)
May 16, 2024
5.580
5.700
5.361
5.460
76,922
-0.07(-1.27%)
May 15, 2024
6.000
6.120
5.440
5.530
210,682
-0.25(-4.33%)
May 14, 2024
6.230
6.382
5.750
5.780
81,300
-0.33(-5.40%)
May 13, 2024
6.360
6.900
6.110
6.110
60,685
-0.20(-3.17%)
May 10, 2024
6.650
6.650
6.010
6.310
112,320
-0.47(-6.93%)
May 09, 2024
7.230
7.470
6.680
6.780
224,578
-0.37(-5.17%)
May 08, 2024
7.500
7.680
6.980
7.150
99,095
-0.31(-4.16%)
May 07, 2024
7.550
7.880
7.165
7.460
148,065
-0.10(-1.32%)
May 06, 2024
7.080
7.720
6.900
7.560
253,700
+0.41(+5.73%)
May 03, 2024
6.390
7.250
6.240
7.150
477,912
+0.78(+12.24%)
May 02, 2024
6.390
6.400
6.180
6.370
324,125
+0.00(+0.00%)
May 01, 2024
6.280
6.550
5.800
6.370
151,585
-0.01(-0.16%)
Apr 30, 2024
6.600
6.600
6.160
6.380
74,186
-0.32(-4.78%)
Apr 29, 2024
6.610
6.700
6.529
6.700
60,373
+0.02(+0.30%)
Apr 26, 2024
6.480
6.700
6.295
6.680
42,500
+0.12(+1.83%)
Apr 25, 2024
7.020
7.227
6.240
6.560
189,421
-0.43(-6.15%)
Apr 24, 2024
6.760
7.340
6.350
6.990
138,480
+0.30(+4.48%)
Apr 23, 2024
6.660
6.940
6.330
6.690
92,585
+0.02(+0.30%)
Apr 22, 2024
7.000
7.650
6.500
6.670
194,732
-0.40(-5.66%)
Apr 19, 2024
5.760
7.195
5.500
7.070
208,579
+1.02(+16.86%)
Apr 18, 2024
7.590
7.810
5.900
6.050
586,953
-1.80(-22.93%)
Apr 17, 2024
7.600
8.750
7.060
7.850
1,402,819
+0.98(+14.26%)
Apr 16, 2024
5.990
6.890
5.750
6.870
379,737
+1.11(+19.27%)
Apr 15, 2024
5.400
5.795
5.280
5.760
220,342
+0.36(+6.67%)
Apr 12, 2024
4.490
5.669
4.428
5.400
489,419
+0.93(+20.81%)
Apr 11, 2024
4.150
4.470
3.870
4.470
60,590
+0.31(+7.45%)
Apr 10, 2024
4.030
4.200
3.850
4.160
76,124
+0.16(+4.00%)
Apr 09, 2024
3.750
4.050
3.604
4.000
144,999
+0.27(+7.24%)
Apr 08, 2024
3.700
3.780
3.520
3.730
53,773
+0.03(+0.81%)
Apr 05, 2024
3.700
3.710
3.600
3.700
41,045
-0.06(-1.60%)
Apr 04, 2024
3.350
3.800
3.300
3.760
274,026
+0.45(+13.60%)
Apr 03, 2024
3.200
3.450
3.100
3.310
91,008
+0.17(+5.41%)
Apr 02, 2024
3.080
3.200
3.069
3.140
31,507
+0.01(+0.32%)
Apr 01, 2024
3.130
3.150
3.045
3.130
102,321
+0.02(+0.64%)
Mar 28, 2024
3.080
3.250
3.030
3.110
128,133
+0.08(+2.64%)
Mar 27, 2024
3.030
3.290
2.970
3.030
50,268
-0.15(-4.72%)
Mar 26, 2024
3.300
3.300
2.850
3.180
128,765
-0.05(-1.70%)
Mar 25, 2024
3.220
3.400
3.110
3.235
91,598
-0.02(-0.77%)
Mar 22, 2024
3.550
3.550
3.240
3.260
75,628
-0.34(-9.44%)
Mar 21, 2024
3.600
3.600
3.230
3.600
71,419
+0.03(+0.84%)
Mar 20, 2024
3.460
3.600
3.400
3.570
39,941
+0.02(+0.56%)
Mar 19, 2024
3.310
3.590
3.250
3.550
95,505
+0.21(+6.29%)
Mar 18, 2024
3.230
3.428
3.100
3.340
62,662
+0.02(+0.75%)
Mar 15, 2024
3.330
3.410
3.180
3.315
22,285
+0.19(+6.25%)
Mar 14, 2024
3.250
3.280
3.110
3.120
47,636
-0.21(-6.31%)
Mar 13, 2024
3.080
3.360
3.080
3.330
57,400
+0.25(+8.12%)
Mar 12, 2024
3.360
3.450
3.020
3.080
150,720
-0.32(-9.41%)
Mar 11, 2024
3.780
3.790
3.390
3.400
80,989
-0.39(-10.29%)
Mar 08, 2024
3.750
3.800
3.650
3.790
96,113
+0.12(+3.27%)
Mar 07, 2024
3.720
3.740
3.510
3.670
136,231
-0.04(-1.08%)
Mar 06, 2024
3.740
3.750
3.640
3.710
56,367
-0.04(-1.07%)
Mar 05, 2024
3.670
3.750
3.610
3.750
39,472
+0.04(+1.08%)
Mar 04, 2024
3.720
3.720
3.610
3.710
54,469
+0.02(+0.54%)
Mar 01, 2024
3.770
3.800
3.626
3.690
139,498
-0.05(-1.34%)
Feb 29, 2024
3.450
3.800
3.380
3.740
47,777
+0.31(+9.04%)
Feb 28, 2024
3.430
3.460
3.359
3.430
217,764
+0.01(+0.29%)
Feb 27, 2024
3.500
3.500
3.370
3.420
65,148
-0.03(-0.87%)
Feb 26, 2024
3.430
3.590
3.236
3.450
43,609
+0.14(+4.23%)
Feb 23, 2024
3.170
3.520
3.168
3.310
29,255
+0.05(+1.53%)
Feb 22, 2024
3.350
3.415
3.200
3.260
46,499
-0.01(-0.31%)
Feb 21, 2024
3.300
3.380
3.200
3.270
42,682
-0.01(-0.30%)
Feb 20, 2024
3.420
3.448
3.260
3.280
40,168
-0.15(-4.37%)
Feb 16, 2024
3.410
3.480
3.310
3.430
29,629
+0.03(+0.88%)
Feb 15, 2024
3.310
3.500
3.260
3.400
39,002
+0.07(+2.26%)
Feb 14, 2024
3.460
3.460
3.130
3.325
41,858
-0.06(-1.92%)
Feb 13, 2024
3.570
3.670
3.201
3.390
105,958
-0.18(-5.04%)
Feb 12, 2024
3.800
3.800
3.570
3.570
59,812
-0.22(-5.80%)
Feb 09, 2024
3.800
3.800
3.703
3.790
39,901
-0.00(-0.13%)
Feb 08, 2024
3.780
3.815
3.700
3.795
70,904
+0.00(+0.13%)
Feb 07, 2024
3.800
3.950
3.650
3.790
201,044
+0.03(+0.80%)
Feb 06, 2024
3.800
3.800
3.700
3.760
170,113
+0.07(+1.90%)
Feb 05, 2024
3.510
3.750
3.350
3.690
180,779
+0.20(+5.73%)
Feb 02, 2024
3.430
3.550
3.360
3.490
26,656
+0.04(+1.16%)
Feb 01, 2024
3.500
3.550
3.400
3.450
47,562
-0.01(-0.29%)
Jan 31, 2024
3.460
3.640
3.380
3.460
28,541
+0.01(+0.29%)
Jan 30, 2024
3.550
3.640
3.450
3.450
88,376
-0.14(-3.90%)
Jan 29, 2024
3.580
3.620
3.520
3.590
30,817
+0.01(+0.28%)
Jan 26, 2024
3.620
3.650
3.520
3.580
35,683
-0.08(-2.19%)
Jan 25, 2024
3.790
3.790
3.600
3.660
129,011
-0.13(-3.43%)
Jan 24, 2024
3.690
3.800
3.671
3.790
139,818
+0.12(+3.27%)
Jan 23, 2024
3.480
3.680
3.440
3.670
51,054
+0.23(+6.69%)
Jan 22, 2024
3.500
3.600
3.305
3.440
63,970
-0.01(-0.29%)
Jan 19, 2024
3.500
3.580
3.370
3.450
36,873
-0.03(-0.86%)
Jan 18, 2024
3.370
3.720
3.345
3.480
104,656
+0.09(+2.65%)
Jan 17, 2024
3.540
3.570
3.310
3.390
40,230
-0.10(-2.87%)
Jan 16, 2024
3.540
3.780
3.430
3.490
231,549
+0.09(+2.65%)
Jan 12, 2024
3.250
3.420
3.250
3.400
49,417
+0.09(+2.72%)
Jan 11, 2024
3.310
3.350
3.250
3.310
33,959
+0.02(+0.61%)
Jan 10, 2024
3.140
3.320
3.070
3.290
87,106
+0.15(+4.78%)
Jan 09, 2024
2.960
3.180
2.960
3.140
40,707
+0.14(+4.67%)
Jan 08, 2024
3.070
3.070
2.820
3.000
83,652
+0.02(+0.67%)
Jan 05, 2024
3.140
3.245
2.930
2.980
73,886
-0.16(-5.10%)
Jan 04, 2024
3.300
3.460
3.120
3.140
212,431
-0.03(-0.95%)
Jan 03, 2024
3.350
3.394
3.090
3.170
87,377
-0.20(-5.93%)
Jan 02, 2024
3.320
3.520
3.250
3.370
90,631
+0.05(+1.51%)
Dec 29, 2023
3.340
3.490
3.280
3.320
57,574
-0.03(-0.90%)
Dec 28, 2023
3.300
3.530
3.300
3.350
73,111
-0.02(-0.59%)
Dec 27, 2023
3.420
3.471
3.260
3.370
39,031
+0.07(+2.12%)
Dec 26, 2023
3.450
3.478
3.200
3.300
69,218
-0.09(-2.65%)
Dec 22, 2023
3.170
3.540
3.141
3.390
110,240
+0.25(+7.96%)
Dec 21, 2023
3.150
3.190
3.080
3.140
37,709
+0.02(+0.64%)
Dec 20, 2023
3.120
3.300
2.990
3.120
109,856
+0.02(+0.65%)
Dec 19, 2023
2.890
3.423
2.890
3.100
168,538
+0.25(+8.77%)
Dec 18, 2023
2.760
2.918
2.760
2.850
52,935
+0.01(+0.35%)
Dec 15, 2023
2.970
3.060
2.760
2.840
108,422
-0.11(-3.73%)
Dec 14, 2023
3.120
3.240
2.630
2.950
180,045
-0.04(-1.34%)
Dec 13, 2023
3.500
3.500
2.550
2.990
369,242
-0.44(-12.83%)
Dec 12, 2023
3.770
3.805
3.280
3.430
190,430
-0.24(-6.54%)
Dec 11, 2023
3.150
4.060
3.020
3.670
544,571
+0.53(+16.88%)
Dec 08, 2023
2.750
3.630
2.634
3.140
513,974
+0.53(+20.31%)
Dec 07, 2023
2.590
2.700
2.400
2.610
75,270
+0.09(+3.57%)
Dec 06, 2023
2.310
2.590
2.190
2.520
108,341
+0.25(+11.01%)
Dec 05, 2023
2.500
2.510
2.240
2.270
52,628
-0.26(-10.28%)
Dec 04, 2023
2.440
2.610
2.400
2.530
199,397
+0.09(+3.69%)
Dec 01, 2023
1.970
2.450
1.970
2.440
250,972
+0.46(+23.23%)
Nov 30, 2023
1.970
2.020
1.900
1.980
62,740
+0.03(+1.54%)
Nov 29, 2023
1.940
2.059
1.940
1.950
78,907
-0.05(-2.50%)
Nov 28, 2023
2.000
2.060
1.920
2.000
43,495
+0.02(+1.01%)
Nov 27, 2023
2.000
2.020
1.970
1.980
45,632
-0.03(-1.49%)
Nov 24, 2023
2.000
2.050
1.980
2.010
18,634
+0.00(+0.00%)
Nov 22, 2023
2.030
2.200
2.000
2.010
60,834
-0.01(-0.50%)
Nov 21, 2023
2.000
2.050
2.000
2.020
58,160
+0.02(+1.00%)
Nov 20, 2023
2.000
2.030
1.972
2.000
32,467
-0.01(-0.50%)
Nov 17, 2023
1.990
2.200
1.985
2.010
184,859
+0.03(+1.52%)
Nov 16, 2023
2.000
2.010
1.950
1.980
30,587
-0.01(-0.50%)
Nov 15, 2023
1.980
2.080
1.961
1.990
88,207
+0.01(+0.76%)
Nov 14, 2023
1.920
1.990
1.920
1.975
30,099
+0.03(+1.28%)
Nov 13, 2023
1.950
1.950
1.920
1.950
12,608
-0.03(-1.52%)
Nov 10, 2023
1.970
2.010
1.930
1.980
55,645
+0.06(+3.13%)
Nov 09, 2023
1.940
1.990
1.910
1.920
41,731
-0.06(-3.03%)
Nov 08, 2023
2.100
2.100
1.920
1.980
60,027
+0.00(+0.00%)
Nov 07, 2023
1.940
2.010
1.935
1.980
40,937
+0.04(+2.06%)
Nov 06, 2023
1.990
2.020
1.870
1.940
64,937
-0.02(-1.02%)
Nov 03, 2023
1.900
1.990
1.900
1.960
35,457
+0.06(+3.16%)
Nov 02, 2023
1.970
1.965
1.820
1.900
47,956
-0.01(-0.52%)
Nov 01, 2023
1.960
1.960
1.900
1.910
38,412
-0.05(-2.55%)
Oct 31, 2023
1.960
2.000
1.950
1.960
20,960
+0.00(+0.00%)
Oct 30, 2023
1.990
2.040
1.950
1.960
23,065
+0.00(+0.26%)
Oct 27, 2023
1.990
1.990
1.950
1.955
9,552
-0.03(-1.76%)
Oct 26, 2023
1.980
2.010
1.920
1.990
20,479
+0.01(+0.51%)
Oct 25, 2023
2.000
2.020
1.900
1.980
28,998
-0.02(-1.00%)
Oct 24, 2023
1.990
2.020
1.920
2.000
27,730
+0.04(+2.04%)
Oct 23, 2023
1.960
2.010
1.950
1.960
28,946
-0.03(-1.51%)
Oct 20, 2023
2.230
2.230
1.950
1.990
71,780
-0.03(-1.49%)
Oct 19, 2023
2.000
2.225
1.980
2.020
55,055
+0.01(+0.50%)
Oct 18, 2023
2.000
2.240
2.000
2.010
101,532
-0.05(-2.43%)
Oct 17, 2023
2.100
2.350
2.000
2.060
155,474
-0.14(-6.36%)
Oct 16, 2023
1.990
2.750
1.995
2.200
414,942
+0.22(+11.11%)
Oct 13, 2023
2.000
2.030
1.980
1.980
21,918
-0.01(-0.50%)
Oct 12, 2023
1.960
2.040
1.940
1.990
87,566
+0.03(+1.53%)
Oct 11, 2023
2.000
2.237
1.900
1.960
104,317
-0.12(-5.77%)
Oct 10, 2023
1.990
2.090
1.965
2.080
111,325
+0.23(+12.43%)
Oct 09, 2023
2.000
2.048
1.850
1.850
16,621
-0.14(-7.04%)
Oct 06, 2023
2.000
2.029
1.960
1.990
24,479
+0.00(+0.00%)
Oct 05, 2023
1.960
2.030
1.950
1.990
38,674
+0.02(+1.02%)
Oct 04, 2023
1.930
2.060
1.910
1.970
23,751
+0.01(+0.51%)
Oct 03, 2023
2.000
2.030
1.890
1.960
64,160
-0.10(-4.85%)
Oct 02, 2023
2.250
2.250
2.050
2.060
69,341
-0.11(-5.29%)
Sep 29, 2023
2.510
2.780
2.070
2.175
205,336
-0.48(-17.92%)
Sep 28, 2023
2.750
2.817
2.650
2.650
42,341
-0.15(-5.36%)
Sep 27, 2023
2.930
3.150
2.780
2.800
68,573
-0.15(-5.08%)
Sep 26, 2023
2.900
2.950
2.760
2.950
31,511
+0.19(+6.88%)
Sep 25, 2023
2.820
2.820
2.750
2.760
23,265
-0.02(-0.72%)
Sep 22, 2023
2.860
2.980
2.760
2.780
17,485
-0.18(-6.08%)
Sep 21, 2023
3.140
3.140
2.693
2.960
26,650
+0.19(+6.86%)
Sep 20, 2023
2.950
3.000
2.722
2.770
33,521
-0.18(-6.10%)
Sep 19, 2023
2.800
2.990
2.617
2.950
30,494
+0.24(+8.86%)
Sep 18, 2023
2.780
2.900
2.555
2.710
99,957
-0.03(-1.09%)
Sep 15, 2023
2.900
3.000
2.610
2.740
68,371
-0.18(-6.16%)
Sep 14, 2023
3.020
3.180
2.870
2.920
66,540
-0.13(-4.26%)
Sep 13, 2023
3.120
3.330
3.015
3.050
128,916
-0.03(-0.97%)
Sep 12, 2023
3.400
3.570
3.060
3.080
53,520
-0.37(-10.72%)
Sep 11, 2023
3.630
3.730
3.450
3.450
61,955
-0.27(-7.26%)
Sep 08, 2023
3.750
3.830
3.600
3.720
36,090
-0.03(-0.80%)
Sep 07, 2023
3.880
3.890
3.720
3.750
23,305
-0.15(-3.85%)
Sep 06, 2023
3.950
3.950
3.750
3.900
27,340
-0.02(-0.51%)
Sep 05, 2023
4.220
4.370
3.920
3.920
68,851
+0.12(+3.16%)
Sep 01, 2023
3.820
3.880
3.800
3.800
4,986
+0.00(+0.00%)
Aug 31, 2023
3.800
3.890
3.789
3.800
6,125
-0.05(-1.30%)
Aug 30, 2023
3.740
3.880
3.740
3.850
13,267
+0.07(+1.85%)
Aug 29, 2023
3.920
3.919
3.710
3.780
32,683
-0.02(-0.53%)
Aug 28, 2023
3.860
3.900
3.800
3.800
5,757
-0.01(-0.26%)
Aug 25, 2023
3.860
4.020
3.780
3.810
24,050
-0.15(-3.79%)
Aug 24, 2023
3.850
4.035
3.700
3.960
42,712
+0.12(+3.13%)
Aug 23, 2023
3.880
4.100
3.760
3.840
46,957
+0.04(+1.05%)
Aug 22, 2023
4.010
4.015
3.750
3.800
45,720
-0.15(-3.80%)
Aug 21, 2023
4.040
4.115
3.900
3.950
57,224
-0.15(-3.66%)
Aug 18, 2023
4.170
4.170
4.010
4.100
14,934
+0.09(+2.24%)
Aug 17, 2023
4.250
4.270
4.010
4.010
30,891
-0.15(-3.61%)
Aug 16, 2023
4.260
4.290
4.135
4.160
17,841
-0.12(-2.80%)
Aug 15, 2023
4.310
4.370
4.105
4.280
11,370
-0.11(-2.51%)
Aug 14, 2023
4.300
4.390
4.100
4.390
43,604
+0.19(+4.52%)
Aug 11, 2023
4.150
4.290
4.100
4.200
20,889
-0.03(-0.71%)
Aug 10, 2023
4.400
4.400
4.150
4.230
37,939
-0.17(-3.86%)
Aug 09, 2023
4.220
4.800
4.155
4.400
187,438
+0.18(+4.27%)
Aug 08, 2023
4.120
4.400
4.120
4.220
37,946
+0.09(+2.18%)
Aug 07, 2023
4.290
4.330
4.120
4.130
25,511
-0.18(-4.18%)
Aug 04, 2023
4.310
4.340
4.250
4.310
8,309
+0.01(+0.23%)
Aug 03, 2023
4.280
4.500
4.260
4.300
44,198
+0.00(+0.00%)
Aug 02, 2023
4.280
4.430
4.250
4.300
27,639
-0.02(-0.46%)
Aug 01, 2023
4.330
4.400
4.250
4.320
15,307
+0.04(+0.93%)
Jul 31, 2023
4.270
4.360
4.240
4.280
12,366
+0.01(+0.23%)
Jul 28, 2023
4.180
4.340
4.180
4.270
15,354
+0.09(+2.15%)
Jul 27, 2023
4.250
4.500
4.170
4.180
17,523
-0.11(-2.56%)
Jul 26, 2023
4.090
4.290
4.090
4.290
28,692
+0.19(+4.63%)
Jul 25, 2023
4.120
4.220
4.080
4.100
24,647
+0.01(+0.24%)
Jul 24, 2023
4.230
4.410
4.070
4.090
47,853
-0.22(-5.10%)
Jul 21, 2023
4.270
4.489
4.242
4.310
22,944
+0.04(+0.94%)
Jul 20, 2023
4.360
4.505
4.270
4.270
20,191
-0.13(-2.95%)
Jul 19, 2023
4.190
4.405
4.164
4.400
15,417
+0.12(+2.80%)
Jul 18, 2023
4.220
4.460
4.200
4.280
15,996
+0.02(+0.47%)
Jul 17, 2023
4.160
4.368
4.160
4.260
19,152
+0.05(+1.19%)
Jul 14, 2023
4.430
4.540
4.122
4.210
102,665
-0.14(-3.22%)
Jul 13, 2023
4.250
4.430
4.165
4.350
31,771
+0.10(+2.35%)
Jul 12, 2023
4.200
4.440
4.140
4.250
41,045
+0.10(+2.41%)
Jul 11, 2023
4.370
4.500
4.130
4.150
29,339
-0.27(-6.11%)
Jul 10, 2023
4.500
4.670
4.310
4.420
23,060
-0.02(-0.45%)
Jul 07, 2023
4.190
4.530
4.140
4.440
40,302
+0.24(+5.71%)
Jul 06, 2023
4.180
4.250
4.020
4.200
48,816
+0.05(+1.20%)
Jul 05, 2023
4.150
4.340
3.980
4.150
33,620
+0.11(+2.72%)
Jul 03, 2023
4.120
4.222
3.990
4.040
19,042
-0.08(-1.94%)
Jun 30, 2023
4.130
4.250
3.750
4.120
68,056
+0.01(+0.24%)
Jun 29, 2023
4.070
4.190
4.070
4.110
8,199
+0.04(+0.98%)
Jun 28, 2023
4.120
4.257
4.010
4.070
36,634
-0.04(-0.97%)
Jun 27, 2023
4.190
4.272
4.100
4.110
64,336
-0.16(-3.75%)
Jun 26, 2023
4.350
4.460
4.144
4.270
37,593
-0.04(-0.93%)
Jun 23, 2023
4.300
4.517
4.300
4.310
25,027
+0.01(+0.23%)
Jun 22, 2023
4.350
4.510
4.300
4.300
24,832
-0.04(-0.92%)
Jun 21, 2023
4.430
4.540
4.320
4.340
56,009
-0.11(-2.47%)
Jun 20, 2023
4.490
4.626
4.360
4.450
57,107
+0.03(+0.68%)
Jun 16, 2023
4.440
4.530
4.232
4.420
58,455
-0.01(-0.23%)
Jun 15, 2023
4.780
4.880
4.380
4.430
58,672
-0.30(-6.34%)
Jun 14, 2023
4.810
5.054
4.720
4.730
48,524
-0.13(-2.67%)
Jun 13, 2023
4.760
4.992
4.760
4.860
34,525
+0.11(+2.32%)
Jun 12, 2023
5.110
5.190
4.720
4.750
85,049
-0.29(-5.75%)
Jun 09, 2023
5.030
5.182
4.820
5.040
65,834
+0.09(+1.82%)
Jun 08, 2023
4.910
5.100
4.730
4.950
52,674
+0.17(+3.56%)
Jun 07, 2023
4.920
5.150
4.710
4.780
86,043
-0.15(-3.04%)
Jun 06, 2023
4.640
5.025
4.640
4.930
74,688
+0.30(+6.48%)
Jun 05, 2023
4.520
4.740
4.370
4.630
40,593
+0.15(+3.35%)
Jun 02, 2023
4.300
4.540
4.260
4.480
91,224
+0.20(+4.67%)
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.