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
Humacyte Inc
(NQ:
HUMA
)
7.710
+0.220 (+2.94%)
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
7.420
7.880
7.395
7.710
1,916,283
+0.22(+2.94%)
May 28, 2024
7.310
7.630
7.245
7.490
1,494,342
+0.34(+4.76%)
May 24, 2024
7.290
7.450
7.050
7.150
1,454,939
-0.06(-0.83%)
May 23, 2024
7.650
7.680
7.125
7.210
2,221,343
-0.35(-4.63%)
May 22, 2024
7.030
7.780
6.970
7.560
2,784,618
+0.53(+7.54%)
May 21, 2024
7.100
7.460
6.899
7.030
2,212,131
-0.03(-0.42%)
May 20, 2024
6.350
7.180
6.070
7.060
3,944,965
+0.73(+11.53%)
May 17, 2024
6.360
6.550
5.870
6.330
3,638,106
-0.09(-1.40%)
May 16, 2024
6.500
7.020
6.355
6.420
4,364,316
-0.05(-0.77%)
May 15, 2024
6.800
6.960
6.180
6.470
5,024,776
+0.05(+0.78%)
May 14, 2024
5.910
6.620
5.610
6.420
5,032,620
+0.94(+17.15%)
May 13, 2024
4.740
5.670
4.738
5.480
3,863,343
+0.78(+16.60%)
May 10, 2024
4.500
4.840
4.322
4.700
1,761,812
+0.18(+3.98%)
May 09, 2024
4.410
4.630
4.410
4.520
823,831
+0.01(+0.22%)
May 08, 2024
4.720
4.737
4.410
4.510
970,693
-0.10(-2.17%)
May 07, 2024
4.540
4.750
4.520
4.610
1,164,491
+0.07(+1.54%)
May 06, 2024
4.500
4.550
4.310
4.540
1,017,525
+0.13(+2.95%)
May 03, 2024
4.500
4.570
4.360
4.410
803,493
+0.01(+0.23%)
May 02, 2024
4.500
4.550
4.280
4.400
975,648
+0.00(+0.00%)
May 01, 2024
3.950
4.565
3.930
4.400
2,386,268
+0.48(+12.24%)
Apr 30, 2024
4.050
4.103
3.860
3.920
952,269
-0.17(-4.16%)
Apr 29, 2024
4.060
4.210
3.930
4.090
1,263,630
+0.10(+2.51%)
Apr 26, 2024
3.920
4.010
3.850
3.990
689,524
+0.09(+2.31%)
Apr 25, 2024
3.790
3.920
3.710
3.900
790,623
+0.08(+2.09%)
Apr 24, 2024
3.950
4.030
3.695
3.820
1,507,246
-0.11(-2.80%)
Apr 23, 2024
3.850
4.185
3.750
3.930
2,155,074
+0.23(+6.22%)
Apr 22, 2024
3.900
3.900
3.300
3.700
2,618,317
+0.00(+0.00%)
Apr 19, 2024
3.750
4.110
3.550
3.700
4,898,175
+0.11(+3.06%)
Apr 18, 2024
3.180
3.750
3.170
3.590
5,785,100
+0.47(+15.06%)
Apr 17, 2024
3.170
3.200
3.100
3.120
1,079,272
+0.06(+1.96%)
Apr 16, 2024
3.000
3.117
2.900
3.060
1,428,684
+0.19(+6.62%)
Apr 15, 2024
2.960
2.975
2.860
2.870
746,917
-0.01(-0.35%)
Apr 12, 2024
3.030
3.060
2.810
2.880
1,449,457
-0.14(-4.64%)
Apr 11, 2024
3.040
3.040
2.920
3.020
1,692,077
+0.03(+1.00%)
Apr 10, 2024
3.020
3.070
2.900
2.990
1,281,757
-0.05(-1.64%)
Apr 09, 2024
3.120
3.165
3.040
3.040
1,117,670
-0.06(-1.94%)
Apr 08, 2024
3.040
3.125
3.040
3.100
605,021
+0.06(+1.97%)
Apr 05, 2024
3.160
3.160
2.980
3.040
643,307
-0.08(-2.56%)
Apr 04, 2024
3.070
3.370
3.070
3.120
1,303,527
+0.09(+2.97%)
Apr 03, 2024
2.920
3.080
2.890
3.030
1,136,922
+0.06(+2.02%)
Apr 02, 2024
2.990
3.000
2.900
2.970
962,655
-0.04(-1.33%)
Apr 01, 2024
3.120
3.120
3.000
3.010
1,143,844
-0.10(-3.22%)
Mar 28, 2024
3.100
3.140
3.060
3.110
964,004
+0.01(+0.32%)
Mar 27, 2024
3.150
3.250
3.070
3.100
1,844,160
+0.03(+0.98%)
Mar 26, 2024
3.200
3.200
3.050
3.070
1,037,110
-0.07(-2.23%)
Mar 25, 2024
3.320
3.450
3.130
3.140
968,247
-0.17(-5.14%)
Mar 22, 2024
3.630
3.660
3.260
3.310
1,215,720
-0.29(-8.06%)
Mar 21, 2024
3.550
3.660
3.550
3.600
974,841
+0.09(+2.56%)
Mar 20, 2024
3.570
3.590
3.410
3.510
914,942
+0.02(+0.57%)
Mar 19, 2024
3.460
3.605
3.440
3.490
842,487
-0.02(-0.57%)
Mar 18, 2024
3.430
3.610
3.270
3.510
1,898,566
+0.27(+8.33%)
Mar 15, 2024
3.140
3.310
3.140
3.240
643,878
+0.08(+2.53%)
Mar 14, 2024
3.270
3.357
3.120
3.160
784,714
-0.13(-3.95%)
Mar 13, 2024
3.310
3.385
3.245
3.290
466,551
-0.02(-0.60%)
Mar 12, 2024
3.110
3.350
3.072
3.310
871,836
+0.20(+6.43%)
Mar 11, 2024
3.340
3.410
3.045
3.110
963,768
-0.26(-7.72%)
Mar 08, 2024
3.330
3.510
3.310
3.370
749,826
+0.10(+3.06%)
Mar 07, 2024
3.370
3.370
3.225
3.270
1,376,636
-0.10(-2.97%)
Mar 06, 2024
3.520
3.529
3.170
3.370
1,093,649
-0.11(-3.16%)
Mar 05, 2024
3.570
3.605
3.360
3.480
883,372
-0.05(-1.42%)
Mar 04, 2024
3.350
3.699
3.329
3.530
2,320,194
+0.29(+8.95%)
Mar 01, 2024
3.000
3.510
2.990
3.240
9,786,781
-1.11(-25.52%)
Feb 29, 2024
4.500
4.500
4.250
4.350
811,171
-0.05(-1.14%)
Feb 28, 2024
4.460
4.555
4.361
4.400
479,468
-0.13(-2.87%)
Feb 27, 2024
4.580
4.680
4.400
4.530
690,571
-0.01(-0.22%)
Feb 26, 2024
4.290
4.560
4.290
4.540
504,627
+0.21(+4.85%)
Feb 23, 2024
4.320
4.380
4.140
4.330
346,248
+0.03(+0.58%)
Feb 22, 2024
4.360
4.426
4.010
4.305
931,520
+0.06(+1.53%)
Feb 21, 2024
4.800
4.837
3.945
4.240
1,917,964
-0.60(-12.40%)
Feb 20, 2024
4.460
4.858
4.400
4.840
1,258,088
+0.42(+9.50%)
Feb 16, 2024
4.420
4.480
4.190
4.420
850,272
-0.04(-0.90%)
Feb 15, 2024
4.290
4.520
4.150
4.460
1,304,263
+0.26(+6.19%)
Feb 14, 2024
3.890
4.250
3.750
4.200
1,173,038
+0.44(+11.70%)
Feb 13, 2024
3.720
3.950
3.622
3.760
1,132,960
-0.11(-2.84%)
Feb 12, 2024
3.740
3.900
3.615
3.870
923,111
+0.24(+6.61%)
Feb 09, 2024
3.390
3.660
3.230
3.630
1,617,553
+0.50(+15.79%)
Feb 08, 2024
2.940
3.250
2.835
3.135
856,442
+0.22(+7.73%)
Feb 07, 2024
3.660
3.720
2.900
2.910
1,731,839
-0.74(-20.27%)
Feb 06, 2024
3.350
3.730
3.350
3.650
934,414
+0.30(+8.96%)
Feb 05, 2024
3.250
3.520
3.215
3.350
590,041
+0.05(+1.52%)
Feb 02, 2024
3.380
3.400
3.200
3.300
324,708
-0.11(-3.23%)
Feb 01, 2024
3.400
3.430
3.205
3.410
425,882
+0.09(+2.71%)
Jan 31, 2024
3.220
3.580
3.185
3.320
736,743
+0.13(+4.08%)
Jan 30, 2024
3.290
3.301
3.150
3.190
472,396
-0.13(-3.92%)
Jan 29, 2024
2.960
3.320
2.890
3.320
659,987
+0.41(+14.09%)
Jan 26, 2024
3.030
3.070
2.800
2.910
369,152
-0.09(-3.00%)
Jan 25, 2024
2.920
3.050
2.860
3.000
561,090
+0.14(+4.90%)
Jan 24, 2024
2.880
2.980
2.855
2.860
291,884
-0.05(-1.72%)
Jan 23, 2024
2.910
2.970
2.830
2.910
286,496
+0.09(+3.19%)
Jan 22, 2024
2.720
2.840
2.689
2.820
433,163
+0.15(+5.62%)
Jan 19, 2024
2.620
2.670
2.550
2.670
290,883
+0.08(+3.09%)
Jan 18, 2024
2.620
2.640
2.525
2.590
203,356
+0.01(+0.39%)
Jan 17, 2024
2.550
2.580
2.480
2.580
267,284
+0.01(+0.39%)
Jan 16, 2024
2.640
2.640
2.550
2.570
231,706
-0.08(-3.02%)
Jan 12, 2024
2.750
2.820
2.650
2.650
201,514
-0.05(-1.85%)
Jan 11, 2024
2.740
2.740
2.590
2.700
381,289
-0.06(-2.17%)
Jan 10, 2024
2.800
2.870
2.720
2.760
258,970
-0.04(-1.43%)
Jan 09, 2024
2.750
2.900
2.720
2.800
338,888
+0.02(+0.72%)
Jan 08, 2024
2.680
2.810
2.610
2.780
250,198
+0.17(+6.51%)
Jan 05, 2024
2.650
2.670
2.550
2.610
344,753
-0.07(-2.61%)
Jan 04, 2024
2.680
2.740
2.650
2.680
343,847
+0.01(+0.37%)
Jan 03, 2024
2.860
2.870
2.650
2.670
454,867
-0.22(-7.61%)
Jan 02, 2024
2.910
3.040
2.785
2.890
588,725
+0.05(+1.76%)
Dec 29, 2023
2.880
2.925
2.785
2.840
368,028
-0.13(-4.38%)
Dec 28, 2023
3.000
3.040
2.915
2.970
315,689
-0.01(-0.34%)
Dec 27, 2023
2.920
3.070
2.920
2.980
373,508
+0.07(+2.41%)
Dec 26, 2023
2.880
2.950
2.830
2.910
247,363
+0.03(+1.04%)
Dec 22, 2023
2.850
2.995
2.850
2.880
459,472
+0.07(+2.49%)
Dec 21, 2023
2.830
2.910
2.730
2.810
220,576
+0.07(+2.55%)
Dec 20, 2023
2.970
2.985
2.720
2.740
475,124
-0.25(-8.36%)
Dec 19, 2023
3.020
3.120
2.950
2.990
492,362
+0.02(+0.67%)
Dec 18, 2023
3.100
3.170
2.965
2.970
273,897
-0.12(-3.88%)
Dec 15, 2023
3.150
3.220
3.000
3.090
733,005
-0.03(-0.96%)
Dec 14, 2023
2.990
3.149
2.940
3.120
725,875
+0.21(+7.22%)
Dec 13, 2023
2.740
2.930
2.710
2.910
512,493
+0.17(+6.20%)
Dec 12, 2023
2.750
2.810
2.670
2.740
427,183
+0.00(+0.00%)
Dec 11, 2023
2.870
2.870
2.730
2.740
287,915
-0.06(-2.14%)
Dec 08, 2023
2.810
2.850
2.720
2.800
319,498
-0.02(-0.71%)
Dec 07, 2023
2.640
2.825
2.610
2.820
238,910
+0.18(+6.82%)
Dec 06, 2023
2.620
2.700
2.500
2.640
310,744
+0.11(+4.35%)
Dec 05, 2023
2.600
2.620
2.451
2.530
300,321
-0.08(-3.07%)
Dec 04, 2023
2.680
2.810
2.510
2.610
481,696
-0.05(-1.88%)
Dec 01, 2023
2.630
2.840
2.590
2.660
857,518
+0.01(+0.38%)
Nov 30, 2023
2.690
2.770
2.640
2.650
435,166
-0.03(-1.12%)
Nov 29, 2023
2.610
2.725
2.601
2.680
269,194
+0.08(+3.08%)
Nov 28, 2023
2.540
2.620
2.475
2.600
228,847
+0.04(+1.56%)
Nov 27, 2023
2.560
2.605
2.430
2.560
302,764
-0.03(-1.16%)
Nov 24, 2023
2.560
2.705
2.560
2.590
121,486
+0.04(+1.57%)
Nov 22, 2023
2.480
2.580
2.460
2.550
255,021
+0.11(+4.51%)
Nov 21, 2023
2.530
2.559
2.430
2.440
211,239
-0.13(-5.06%)
Nov 20, 2023
2.530
2.615
2.490
2.570
273,837
+0.05(+1.98%)
Nov 17, 2023
2.480
2.580
2.450
2.520
345,727
+0.08(+3.28%)
Nov 16, 2023
2.530
2.550
2.350
2.440
402,067
-0.06(-2.40%)
Nov 15, 2023
2.370
2.648
2.370
2.500
426,681
+0.11(+4.60%)
Nov 14, 2023
2.420
2.510
2.250
2.390
922,255
+0.14(+6.22%)
Nov 13, 2023
2.320
2.430
2.215
2.250
945,873
-0.10(-4.26%)
Nov 10, 2023
2.260
2.370
2.084
2.350
780,214
+0.14(+6.33%)
Nov 09, 2023
2.190
2.330
2.140
2.210
652,390
+0.02(+0.91%)
Nov 08, 2023
2.410
2.420
2.155
2.190
611,317
-0.22(-9.13%)
Nov 07, 2023
2.250
2.430
2.210
2.410
676,829
+0.15(+6.64%)
Nov 06, 2023
2.280
2.460
2.260
2.260
716,061
+0.04(+1.80%)
Nov 03, 2023
2.150
2.400
2.150
2.220
1,016,925
+0.11(+5.21%)
Nov 02, 2023
2.050
2.160
2.020
2.110
788,739
+0.12(+6.03%)
Nov 01, 2023
2.150
2.170
1.960
1.990
591,202
-0.13(-6.13%)
Oct 31, 2023
2.030
2.190
2.020
2.120
552,630
+0.08(+3.92%)
Oct 30, 2023
2.020
2.090
2.000
2.040
561,859
+0.03(+1.49%)
Oct 27, 2023
2.100
2.150
1.990
2.010
622,619
-0.08(-3.83%)
Oct 26, 2023
2.100
2.200
2.065
2.090
492,205
+0.00(+0.00%)
Oct 25, 2023
2.230
2.250
2.080
2.090
392,774
-0.12(-5.43%)
Oct 24, 2023
2.150
2.279
2.150
2.210
471,581
+0.07(+3.27%)
Oct 23, 2023
2.280
2.285
2.090
2.140
927,240
-0.14(-6.14%)
Oct 20, 2023
2.350
2.430
2.260
2.280
413,692
-0.06(-2.56%)
Oct 19, 2023
2.420
2.430
2.320
2.340
335,005
-0.08(-3.31%)
Oct 18, 2023
2.610
2.620
2.400
2.420
277,072
-0.22(-8.33%)
Oct 17, 2023
2.630
2.695
2.560
2.640
359,288
+0.04(+1.54%)
Oct 16, 2023
2.590
2.650
2.465
2.600
314,724
+0.02(+0.78%)
Oct 13, 2023
2.430
2.590
2.360
2.580
356,467
+0.13(+5.31%)
Oct 12, 2023
2.700
2.720
2.430
2.450
622,162
-0.27(-9.93%)
Oct 11, 2023
2.890
2.890
2.700
2.720
371,297
-0.10(-3.55%)
Oct 10, 2023
2.850
2.950
2.810
2.820
285,091
-0.05(-1.74%)
Oct 09, 2023
2.860
2.880
2.780
2.870
262,694
-0.02(-0.69%)
Oct 06, 2023
2.810
2.920
2.740
2.890
303,084
+0.06(+2.12%)
Oct 05, 2023
2.760
2.840
2.730
2.830
304,747
+0.07(+2.54%)
Oct 04, 2023
2.720
2.790
2.682
2.760
254,678
+0.01(+0.36%)
Oct 03, 2023
2.800
2.812
2.700
2.750
312,382
-0.07(-2.48%)
Oct 02, 2023
3.040
3.040
2.780
2.820
381,082
-0.11(-3.75%)
Sep 29, 2023
2.920
2.950
2.855
2.930
276,112
+0.01(+0.34%)
Sep 28, 2023
2.950
3.020
2.870
2.920
273,787
-0.04(-1.35%)
Sep 27, 2023
2.850
2.980
2.840
2.960
435,396
+0.12(+4.23%)
Sep 26, 2023
2.800
2.925
2.800
2.840
246,892
-0.02(-0.70%)
Sep 25, 2023
2.870
2.880
2.840
2.860
300,903
-0.02(-0.69%)
Sep 22, 2023
2.940
2.975
2.875
2.880
355,938
-0.05(-1.71%)
Sep 21, 2023
2.920
3.085
2.860
2.930
700,781
-0.01(-0.34%)
Sep 20, 2023
3.020
3.160
2.940
2.940
530,118
-0.09(-2.97%)
Sep 19, 2023
3.050
3.070
2.930
3.030
849,354
-0.02(-0.66%)
Sep 18, 2023
3.390
3.390
2.971
3.050
1,363,045
-0.19(-5.72%)
Sep 15, 2023
3.550
3.615
3.230
3.235
1,725,984
-0.31(-8.62%)
Sep 14, 2023
3.910
3.965
3.500
3.540
1,494,454
-0.35(-9.00%)
Sep 13, 2023
3.850
4.100
3.810
3.890
685,761
+0.01(+0.26%)
Sep 12, 2023
3.900
4.150
3.680
3.880
1,874,597
+0.18(+4.86%)
Sep 11, 2023
3.830
4.090
3.650
3.700
950,789
-0.09(-2.37%)
Sep 08, 2023
3.800
3.860
3.650
3.790
711,859
-0.01(-0.26%)
Sep 07, 2023
3.820
3.927
3.725
3.800
626,786
-0.05(-1.30%)
Sep 06, 2023
4.030
4.075
3.650
3.850
873,625
-0.16(-3.99%)
Sep 05, 2023
4.020
4.275
3.960
4.010
689,929
-0.03(-0.74%)
Sep 01, 2023
3.870
4.120
3.850
4.040
502,468
+0.21(+5.48%)
Aug 31, 2023
3.980
3.990
3.800
3.830
572,567
-0.14(-3.53%)
Aug 30, 2023
3.930
4.040
3.840
3.970
413,902
+0.03(+0.76%)
Aug 29, 2023
3.770
4.020
3.750
3.940
782,980
+0.17(+4.37%)
Aug 28, 2023
3.700
3.870
3.619
3.775
831,654
+0.21(+5.74%)
Aug 25, 2023
3.640
3.700
3.480
3.570
613,403
-0.06(-1.65%)
Aug 24, 2023
4.020
4.020
3.550
3.630
926,835
-0.35(-8.79%)
Aug 23, 2023
3.660
4.030
3.590
3.980
684,161
+0.33(+9.04%)
Aug 22, 2023
3.400
3.840
3.400
3.650
1,193,634
+0.28(+8.31%)
Aug 21, 2023
3.800
3.810
3.220
3.370
1,670,601
-0.19(-5.34%)
Aug 18, 2023
3.650
3.750
3.500
3.560
1,594,137
+0.02(+0.56%)
Aug 17, 2023
4.250
4.280
3.500
3.540
1,615,251
-0.65(-15.51%)
Aug 16, 2023
4.480
4.740
4.180
4.190
1,112,989
-0.29(-6.47%)
Aug 15, 2023
3.900
4.629
3.880
4.480
1,678,499
+0.44(+10.89%)
Aug 14, 2023
3.510
4.100
3.215
4.040
1,941,024
+0.77(+23.55%)
Aug 11, 2023
3.460
3.460
3.190
3.270
306,557
-0.14(-4.11%)
Aug 10, 2023
3.100
3.500
3.080
3.410
559,966
+0.33(+10.71%)
Aug 09, 2023
3.100
3.100
2.965
3.080
431,670
-0.02(-0.65%)
Aug 08, 2023
2.950
3.110
2.930
3.100
162,326
+0.09(+2.99%)
Aug 07, 2023
3.110
3.110
2.950
3.010
327,756
-0.09(-2.90%)
Aug 04, 2023
3.120
3.200
3.070
3.100
146,296
-0.02(-0.64%)
Aug 03, 2023
3.110
3.190
3.070
3.120
317,981
+0.00(+0.00%)
Aug 02, 2023
3.180
3.220
3.100
3.120
776,173
-0.09(-2.80%)
Aug 01, 2023
3.240
3.275
3.160
3.210
302,082
-0.07(-2.13%)
Jul 31, 2023
3.120
3.290
3.040
3.280
374,840
+0.29(+9.70%)
Jul 28, 2023
2.780
3.055
2.780
2.990
331,261
+0.22(+7.94%)
Jul 27, 2023
2.910
2.940
2.760
2.770
466,226
-0.14(-4.81%)
Jul 26, 2023
2.870
2.980
2.850
2.910
471,287
+0.04(+1.39%)
Jul 25, 2023
2.950
2.975
2.840
2.870
223,676
-0.06(-2.05%)
Jul 24, 2023
3.010
3.010
2.800
2.930
501,466
-0.06(-2.01%)
Jul 21, 2023
3.050
3.130
2.980
2.990
414,123
-0.03(-0.99%)
Jul 20, 2023
3.120
3.160
3.002
3.020
331,880
-0.11(-3.51%)
Jul 19, 2023
3.170
3.220
3.120
3.130
234,500
-0.03(-0.95%)
Jul 18, 2023
3.080
3.210
3.040
3.160
304,978
+0.08(+2.60%)
Jul 17, 2023
3.020
3.120
2.990
3.080
210,623
+0.05(+1.65%)
Jul 14, 2023
3.190
3.280
3.020
3.030
265,857
-0.16(-5.02%)
Jul 13, 2023
3.110
3.274
3.050
3.190
458,657
+0.11(+3.57%)
Jul 12, 2023
2.930
3.115
2.900
3.080
530,590
+0.19(+6.57%)
Jul 11, 2023
2.900
2.930
2.830
2.890
304,580
+0.01(+0.35%)
Jul 10, 2023
2.840
2.960
2.750
2.880
969,338
+0.04(+1.41%)
Jul 07, 2023
2.750
2.840
2.725
2.840
281,978
+0.09(+3.27%)
Jul 06, 2023
2.740
2.800
2.690
2.750
334,328
-0.04(-1.43%)
Jul 05, 2023
2.860
2.860
2.720
2.790
576,382
-0.05(-1.76%)
Jul 03, 2023
2.860
2.890
2.800
2.840
348,534
-0.02(-0.70%)
Jun 30, 2023
3.040
3.040
2.840
2.860
458,854
-0.16(-5.30%)
Jun 29, 2023
3.070
3.080
2.950
3.020
361,135
-0.01(-0.33%)
Jun 28, 2023
2.960
3.040
2.860
3.030
419,345
+0.07(+2.36%)
Jun 27, 2023
2.900
3.020
2.810
2.960
330,281
+0.06(+2.07%)
Jun 26, 2023
3.000
3.000
2.775
2.900
586,274
-0.08(-2.68%)
Jun 23, 2023
2.880
3.090
2.830
2.980
2,070,628
+0.05(+1.71%)
Jun 22, 2023
3.010
3.050
2.825
2.930
649,311
+0.04(+1.38%)
Jun 21, 2023
2.950
3.020
2.821
2.890
746,329
+0.00(+0.00%)
Jun 20, 2023
3.230
3.330
2.850
2.890
1,023,063
-0.33(-10.25%)
Jun 16, 2023
3.510
3.510
3.160
3.220
905,153
-0.13(-3.88%)
Jun 15, 2023
3.460
3.570
3.060
3.350
1,441,031
-0.09(-2.76%)
Jun 14, 2023
3.810
3.905
3.440
3.445
1,056,323
-0.21(-5.62%)
Jun 13, 2023
3.960
4.390
3.650
3.650
1,142,349
-0.27(-6.89%)
Jun 12, 2023
4.400
4.400
3.910
3.920
524,797
-0.37(-8.62%)
Jun 09, 2023
4.250
4.565
4.200
4.290
356,936
+0.04(+0.94%)
Jun 08, 2023
4.260
4.360
4.100
4.250
254,229
+0.07(+1.67%)
Jun 07, 2023
4.090
4.410
4.051
4.180
524,384
+0.09(+2.20%)
Jun 06, 2023
3.820
4.155
3.690
4.090
321,356
+0.36(+9.65%)
Jun 05, 2023
3.560
3.870
3.530
3.730
211,792
+0.18(+5.07%)
Jun 02, 2023
3.410
3.630
3.400
3.550
359,590
+0.17(+5.03%)
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.