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
Aclaris Therapts
(NQ:
ACRS
)
1.150
-0.060 (-4.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
1.050
1.060
1.010
1.030
546,065
-0.02(-1.90%)
May 30, 2024
1.030
1.060
1.010
1.050
548,991
+0.04(+3.96%)
May 29, 2024
1.040
1.050
0.9515
1.010
932,018
-0.04(-3.81%)
May 28, 2024
1.110
1.140
1.020
1.050
1,136,926
-0.06(-5.41%)
May 24, 2024
1.180
1.190
1.110
1.110
409,307
-0.07(-5.93%)
May 23, 2024
1.170
1.198
1.140
1.180
585,462
+0.03(+2.61%)
May 22, 2024
1.170
1.200
1.140
1.150
512,326
-0.03(-2.54%)
May 21, 2024
1.180
1.190
1.150
1.180
511,255
-0.01(-0.84%)
May 20, 2024
1.170
1.210
1.150
1.190
307,367
+0.00(+0.00%)
May 17, 2024
1.200
1.200
1.150
1.190
446,399
+0.01(+0.85%)
May 16, 2024
1.180
1.190
1.170
1.180
406,521
+0.00(+0.00%)
May 15, 2024
1.200
1.210
1.165
1.180
630,232
+0.00(+0.00%)
May 14, 2024
1.190
1.240
1.170
1.180
631,183
+0.00(+0.00%)
May 13, 2024
1.170
1.208
1.140
1.180
683,674
+0.01(+0.85%)
May 10, 2024
1.240
1.260
1.165
1.170
497,498
-0.06(-4.49%)
May 09, 2024
1.220
1.245
1.200
1.225
413,508
+0.01(+0.41%)
May 08, 2024
1.250
1.347
1.200
1.220
1,233,869
-0.12(-8.96%)
May 07, 2024
1.300
1.360
1.280
1.340
736,903
+0.03(+2.29%)
May 06, 2024
1.400
1.403
1.260
1.310
631,663
-0.05(-3.68%)
May 03, 2024
1.310
1.400
1.310
1.360
690,119
+0.05(+3.82%)
May 02, 2024
1.250
1.310
1.210
1.310
863,966
+0.05(+3.97%)
May 01, 2024
1.210
1.270
1.205
1.260
979,115
+0.05(+4.13%)
Apr 30, 2024
1.190
1.230
1.190
1.210
930,330
-0.01(-0.82%)
Apr 29, 2024
1.200
1.220
1.182
1.220
654,780
+0.02(+1.67%)
Apr 26, 2024
1.200
1.200
1.160
1.200
445,216
+0.01(+0.84%)
Apr 25, 2024
1.190
1.225
1.140
1.190
1,626,755
+0.02(+1.71%)
Apr 24, 2024
1.210
1.235
1.140
1.170
1,439,407
-0.05(-4.10%)
Apr 23, 2024
1.250
1.250
1.215
1.220
637,744
+0.00(+0.00%)
Apr 22, 2024
1.240
1.250
1.210
1.220
663,173
-0.02(-1.61%)
Apr 19, 2024
1.230
1.250
1.210
1.240
579,779
+0.01(+0.81%)
Apr 18, 2024
1.220
1.260
1.210
1.230
645,828
+0.00(+0.00%)
Apr 17, 2024
1.230
1.250
1.214
1.230
562,986
+0.01(+0.82%)
Apr 16, 2024
1.230
1.255
1.210
1.220
676,577
+0.01(+0.83%)
Apr 15, 2024
1.220
1.300
1.210
1.210
1,069,345
+0.00(+0.00%)
Apr 12, 2024
1.220
1.230
1.185
1.210
871,119
-0.01(-0.82%)
Apr 11, 2024
1.180
1.240
1.160
1.220
631,694
+0.06(+5.17%)
Apr 10, 2024
1.200
1.215
1.150
1.160
614,003
-0.03(-2.52%)
Apr 09, 2024
1.190
1.240
1.190
1.190
333,146
+0.00(+0.00%)
Apr 08, 2024
1.210
1.218
1.170
1.190
624,529
+0.00(+0.00%)
Apr 05, 2024
1.220
1.235
1.184
1.190
531,507
-0.04(-3.25%)
Apr 04, 2024
1.270
1.290
1.220
1.230
623,318
-0.02(-1.60%)
Apr 03, 2024
1.220
1.270
1.210
1.250
733,507
+0.03(+2.46%)
Apr 02, 2024
1.250
1.260
1.190
1.220
764,678
-0.04(-3.17%)
Apr 01, 2024
1.260
1.320
1.230
1.260
721,484
+0.02(+1.61%)
Mar 28, 2024
1.260
1.290
1.240
1.240
599,308
-0.02(-1.59%)
Mar 27, 2024
1.200
1.285
1.190
1.260
1,286,231
+0.08(+6.78%)
Mar 26, 2024
1.160
1.210
1.160
1.180
716,343
+0.02(+1.72%)
Mar 25, 2024
1.150
1.210
1.150
1.160
586,672
+0.01(+0.87%)
Mar 22, 2024
1.200
1.210
1.130
1.150
548,773
-0.05(-4.17%)
Mar 21, 2024
1.220
1.290
1.160
1.200
1,187,154
+0.01(+0.84%)
Mar 20, 2024
1.170
1.220
1.120
1.190
793,812
+0.04(+3.48%)
Mar 19, 2024
1.180
1.190
1.145
1.150
439,730
+0.00(+0.00%)
Mar 18, 2024
1.160
1.200
1.135
1.150
865,579
-0.02(-1.71%)
Mar 15, 2024
1.140
1.220
1.110
1.170
1,161,133
+0.02(+1.74%)
Mar 14, 2024
1.270
1.270
1.110
1.150
2,036,091
-0.10(-8.00%)
Mar 13, 2024
1.220
1.320
1.220
1.250
834,709
+0.03(+2.46%)
Mar 12, 2024
1.320
1.430
1.210
1.220
965,892
-0.07(-5.43%)
Mar 11, 2024
1.330
1.450
1.280
1.290
1,464,208
-0.12(-8.51%)
Mar 08, 2024
1.340
1.485
1.340
1.410
1,198,593
+0.06(+4.44%)
Mar 07, 2024
1.440
1.450
1.325
1.350
850,756
-0.09(-6.25%)
Mar 06, 2024
1.320
1.510
1.310
1.440
2,061,459
+0.17(+13.39%)
Mar 05, 2024
1.240
1.300
1.240
1.270
1,374,376
+0.02(+1.60%)
Mar 04, 2024
1.230
1.290
1.220
1.250
935,348
+0.01(+0.81%)
Mar 01, 2024
1.210
1.255
1.190
1.240
1,507,437
+0.05(+4.20%)
Feb 29, 2024
1.220
1.270
1.190
1.190
3,106,713
+0.00(+0.00%)
Feb 28, 2024
1.200
1.270
1.190
1.190
1,950,652
-0.01(-0.83%)
Feb 27, 2024
1.240
1.370
1.160
1.200
2,827,324
-0.01(-0.83%)
Feb 26, 2024
1.220
1.250
1.200
1.210
859,100
+0.02(+1.68%)
Feb 23, 2024
1.190
1.240
1.170
1.190
720,628
-0.02(-1.65%)
Feb 22, 2024
1.190
1.265
1.190
1.210
944,572
+0.01(+0.83%)
Feb 21, 2024
1.200
1.245
1.170
1.200
585,552
-0.01(-0.83%)
Feb 20, 2024
1.180
1.230
1.130
1.210
2,289,722
+0.02(+1.68%)
Feb 16, 2024
1.240
1.245
1.160
1.190
1,153,131
-0.04(-3.25%)
Feb 15, 2024
1.220
1.270
1.210
1.230
1,452,863
+0.01(+0.82%)
Feb 14, 2024
1.160
1.255
1.160
1.220
758,268
+0.05(+4.27%)
Feb 13, 2024
1.180
1.220
1.155
1.170
1,450,924
-0.06(-4.88%)
Feb 12, 2024
1.240
1.270
1.210
1.230
957,732
+0.00(+0.00%)
Feb 09, 2024
1.180
1.260
1.180
1.230
1,045,573
+0.05(+4.24%)
Feb 08, 2024
1.080
1.200
1.060
1.180
1,119,886
+0.12(+11.32%)
Feb 07, 2024
1.120
1.160
1.050
1.060
5,194,996
-0.08(-7.02%)
Feb 06, 2024
1.150
1.190
1.120
1.140
903,012
-0.01(-0.87%)
Feb 05, 2024
1.220
1.230
1.150
1.150
696,199
-0.06(-4.96%)
Feb 02, 2024
1.180
1.235
1.170
1.210
689,143
+0.01(+0.83%)
Feb 01, 2024
1.180
1.240
1.165
1.200
900,977
+0.04(+3.45%)
Jan 31, 2024
1.210
1.230
1.160
1.160
613,148
-0.05(-4.13%)
Jan 30, 2024
1.230
1.230
1.180
1.210
719,360
-0.01(-0.82%)
Jan 29, 2024
1.250
1.265
1.200
1.220
1,469,655
-0.01(-0.81%)
Jan 26, 2024
1.270
1.295
1.220
1.230
697,262
-0.02(-1.60%)
Jan 25, 2024
1.260
1.298
1.200
1.250
783,245
-0.01(-0.79%)
Jan 24, 2024
1.290
1.310
1.250
1.260
1,013,910
-0.02(-1.56%)
Jan 23, 2024
1.240
1.320
1.240
1.280
2,272,328
+0.02(+1.59%)
Jan 22, 2024
1.190
1.290
1.155
1.260
3,481,641
+0.12(+10.53%)
Jan 19, 2024
1.180
1.200
1.131
1.140
1,997,133
-0.04(-3.39%)
Jan 18, 2024
1.200
1.220
1.140
1.180
1,722,511
+0.00(+0.00%)
Jan 17, 2024
1.130
1.240
1.091
1.180
2,339,250
+0.02(+1.72%)
Jan 16, 2024
1.060
1.250
1.040
1.160
6,039,971
+0.24(+25.54%)
Jan 12, 2024
0.9500
1.000
0.8555
0.9240
3,048,509
-0.03(-3.41%)
Jan 11, 2024
0.9701
1.010
0.9330
0.9566
8,624,702
-0.05(-4.82%)
Jan 10, 2024
1.070
1.140
0.9121
1.005
8,451,848
-0.28(-21.48%)
Jan 09, 2024
1.180
1.320
1.140
1.280
2,645,144
+0.10(+8.47%)
Jan 08, 2024
1.080
1.180
1.050
1.180
2,160,595
+0.12(+11.32%)
Jan 05, 2024
1.080
1.120
1.040
1.060
1,265,742
-0.04(-3.64%)
Jan 04, 2024
1.130
1.180
1.070
1.100
1,546,457
-0.02(-1.79%)
Jan 03, 2024
1.070
1.180
1.030
1.120
2,854,558
+0.07(+6.67%)
Jan 02, 2024
1.100
1.100
1.049
1.050
1,721,840
+0.00(+0.00%)
Dec 29, 2023
1.090
1.250
1.040
1.050
2,999,946
-0.02(-1.87%)
Dec 28, 2023
1.030
1.070
1.030
1.070
737,708
+0.01(+0.94%)
Dec 27, 2023
1.030
1.075
1.030
1.060
1,955,330
+0.01(+0.95%)
Dec 26, 2023
1.070
1.110
1.040
1.050
1,516,468
-0.02(-1.87%)
Dec 22, 2023
1.010
1.080
0.9971
1.070
2,065,121
+0.06(+5.94%)
Dec 21, 2023
0.9425
1.010
0.9400
1.010
2,491,357
+0.07(+8.02%)
Dec 20, 2023
0.9900
0.9999
0.8000
0.9350
6,191,030
-0.08(-8.33%)
Dec 19, 2023
0.9500
1.020
0.9400
1.020
1,566,805
+0.08(+8.78%)
Dec 18, 2023
1.020
1.020
0.9104
0.9377
3,031,876
-0.07(-7.16%)
Dec 15, 2023
1.080
1.085
1.000
1.010
2,810,778
-0.05(-4.72%)
Dec 14, 2023
1.090
1.130
1.030
1.060
2,772,794
-0.03(-2.75%)
Dec 13, 2023
1.000
1.100
0.9850
1.090
2,560,531
+0.08(+7.92%)
Dec 12, 2023
0.9800
1.020
0.9449
1.010
1,946,527
+0.04(+3.80%)
Dec 11, 2023
0.9900
1.010
0.9462
0.9730
3,625,230
-0.04(-3.66%)
Dec 08, 2023
1.010
1.040
0.9755
1.010
2,095,959
+0.01(+1.00%)
Dec 07, 2023
1.010
1.020
0.9600
1.000
3,096,641
-0.02(-1.96%)
Dec 06, 2023
1.080
1.150
0.9911
1.020
5,919,805
+0.03(+3.41%)
Dec 05, 2023
1.000
1.050
0.9771
0.9864
4,776,390
+0.00(+0.39%)
Dec 04, 2023
0.8950
0.9829
0.8900
0.9826
3,993,612
+0.08(+8.74%)
Dec 01, 2023
0.8829
0.9284
0.8400
0.9036
3,503,235
+0.03(+3.30%)
Nov 30, 2023
0.8800
0.9106
0.8402
0.8747
2,608,099
-0.00(-0.40%)
Nov 29, 2023
0.9320
0.9782
0.8618
0.8782
5,070,455
-0.01(-1.37%)
Nov 28, 2023
0.8700
0.8982
0.8048
0.8904
1,919,056
+0.02(+2.36%)
Nov 27, 2023
0.8313
0.8868
0.7700
0.8699
3,678,738
+0.03(+3.71%)
Nov 24, 2023
0.8242
0.8809
0.7900
0.8388
2,519,928
+0.02(+3.01%)
Nov 22, 2023
0.9000
0.9088
0.7734
0.8143
5,082,017
-0.08(-8.52%)
Nov 21, 2023
0.8779
0.9586
0.8600
0.8901
5,485,192
-0.05(-5.33%)
Nov 20, 2023
0.9740
0.9872
0.8503
0.9402
9,856,464
-0.01(-1.48%)
Nov 17, 2023
0.9000
1.040
0.8673
0.9543
12,304,081
+0.07(+7.81%)
Nov 16, 2023
0.8200
0.9500
0.8183
0.8852
15,564,312
+0.08(+10.42%)
Nov 15, 2023
0.6789
0.8656
0.6744
0.8017
21,060,060
+0.12(+17.88%)
Nov 14, 2023
0.6729
0.6999
0.6309
0.6801
24,238,662
+0.04(+5.46%)
Nov 13, 2023
0.7000
0.7000
0.5902
0.6449
82,206,000
-4.11(-86.44%)
Nov 10, 2023
4.850
5.000
4.710
4.755
885,055
-0.17(-3.35%)
Nov 09, 2023
5.550
5.608
4.910
4.920
947,999
-0.53(-9.72%)
Nov 08, 2023
5.420
5.490
5.150
5.450
885,274
+0.03(+0.55%)
Nov 07, 2023
5.480
5.640
5.320
5.420
1,171,674
-0.06(-1.09%)
Nov 06, 2023
5.430
5.705
5.400
5.480
1,141,245
+0.11(+2.05%)
Nov 03, 2023
5.180
5.480
5.120
5.370
1,219,918
+0.30(+5.92%)
Nov 02, 2023
5.300
5.300
4.990
5.070
960,230
-0.02(-0.39%)
Nov 01, 2023
5.000
5.170
4.790
5.090
1,087,815
+0.11(+2.21%)
Oct 31, 2023
4.580
5.020
4.570
4.980
2,000,199
+0.40(+8.73%)
Oct 30, 2023
4.590
4.750
4.350
4.580
1,086,628
+0.16(+3.62%)
Oct 27, 2023
4.610
4.780
4.330
4.420
2,507,278
-0.16(-3.49%)
Oct 26, 2023
4.630
4.740
4.360
4.580
1,517,120
-0.08(-1.72%)
Oct 25, 2023
4.970
4.970
4.550
4.660
1,537,728
-0.31(-6.24%)
Oct 24, 2023
5.030
5.100
4.870
4.970
1,340,478
-0.01(-0.20%)
Oct 23, 2023
5.280
5.290
4.970
4.980
877,342
-0.30(-5.68%)
Oct 20, 2023
5.330
5.390
5.140
5.280
969,459
-0.04(-0.75%)
Oct 19, 2023
5.230
5.520
5.090
5.320
1,201,278
+0.04(+0.76%)
Oct 18, 2023
5.410
5.520
5.230
5.280
522,049
-0.24(-4.35%)
Oct 17, 2023
5.580
5.660
5.500
5.520
896,322
-0.04(-0.72%)
Oct 16, 2023
5.390
5.590
5.202
5.560
2,167,030
+0.24(+4.51%)
Oct 13, 2023
5.400
5.445
5.180
5.320
714,451
-0.22(-3.97%)
Oct 12, 2023
5.910
6.060
5.490
5.540
950,907
-0.36(-6.10%)
Oct 11, 2023
6.030
6.160
5.840
5.900
509,498
-0.13(-2.16%)
Oct 10, 2023
5.740
6.090
5.740
6.030
793,803
+0.27(+4.69%)
Oct 09, 2023
6.050
6.080
5.690
5.760
721,328
-0.30(-4.95%)
Oct 06, 2023
5.910
6.130
5.690
6.060
520,966
+0.14(+2.36%)
Oct 05, 2023
5.990
6.060
5.890
5.920
712,427
-0.10(-1.66%)
Oct 04, 2023
6.200
6.250
5.980
6.020
810,398
-0.24(-3.83%)
Oct 03, 2023
6.800
6.980
6.180
6.260
1,237,676
-0.23(-3.54%)
Oct 02, 2023
6.830
6.900
6.290
6.490
844,273
-0.36(-5.26%)
Sep 29, 2023
6.850
6.920
6.580
6.850
867,420
+0.08(+1.18%)
Sep 28, 2023
6.630
6.900
6.600
6.770
1,224,766
+0.11(+1.65%)
Sep 27, 2023
6.640
6.925
6.540
6.660
957,181
+0.03(+0.45%)
Sep 26, 2023
6.570
6.840
6.380
6.630
578,180
+0.07(+1.07%)
Sep 25, 2023
6.640
6.590
6.240
6.560
1,871,661
-0.09(-1.35%)
Sep 22, 2023
6.860
6.860
6.470
6.650
1,017,815
-0.17(-2.49%)
Sep 21, 2023
6.670
6.959
6.490
6.820
1,206,526
+0.05(+0.74%)
Sep 20, 2023
7.400
7.465
6.680
6.770
1,202,821
-0.63(-8.51%)
Sep 19, 2023
7.420
7.520
7.320
7.400
587,193
-0.03(-0.40%)
Sep 18, 2023
7.540
7.540
7.150
7.430
1,354,884
-0.12(-1.59%)
Sep 15, 2023
8.000
8.180
7.450
7.550
1,084,666
-0.45(-5.63%)
Sep 14, 2023
7.940
8.275
7.730
8.000
2,458,415
+0.42(+5.54%)
Sep 13, 2023
7.640
7.780
7.550
7.580
689,102
-0.10(-1.30%)
Sep 12, 2023
7.800
7.915
7.610
7.680
376,033
-0.15(-1.92%)
Sep 11, 2023
7.750
7.980
7.720
7.830
1,879,851
+0.04(+0.51%)
Sep 08, 2023
7.690
8.220
7.640
7.790
671,584
+0.22(+2.91%)
Sep 07, 2023
7.510
7.630
7.430
7.570
476,285
+0.02(+0.26%)
Sep 06, 2023
8.030
8.030
7.445
7.550
853,416
-0.37(-4.67%)
Sep 05, 2023
7.880
8.245
7.810
7.920
814,684
+0.02(+0.25%)
Sep 01, 2023
7.530
8.150
7.460
7.900
1,034,035
+0.42(+5.61%)
Aug 31, 2023
7.500
7.690
7.390
7.480
1,227,308
-0.02(-0.27%)
Aug 30, 2023
7.570
8.090
7.465
7.500
1,948,905
-0.09(-1.19%)
Aug 29, 2023
6.800
7.860
6.755
7.590
1,231,625
+0.99(+15.00%)
Aug 28, 2023
6.950
7.040
6.520
6.600
775,981
-0.30(-4.35%)
Aug 25, 2023
7.010
7.170
6.780
6.900
650,521
-0.11(-1.57%)
Aug 24, 2023
7.260
7.270
6.850
7.010
425,813
-0.26(-3.58%)
Aug 23, 2023
7.560
7.680
7.260
7.270
575,618
-0.27(-3.58%)
Aug 22, 2023
7.400
7.730
7.310
7.540
1,341,005
+0.20(+2.72%)
Aug 21, 2023
7.140
7.450
7.140
7.340
447,911
+0.19(+2.66%)
Aug 18, 2023
7.090
7.390
7.020
7.150
694,717
-0.01(-0.14%)
Aug 17, 2023
7.720
7.830
7.150
7.160
588,576
-0.56(-7.25%)
Aug 16, 2023
7.750
7.990
7.460
7.720
683,659
-0.05(-0.64%)
Aug 15, 2023
7.940
8.070
7.690
7.770
438,355
-0.19(-2.39%)
Aug 14, 2023
8.160
8.200
7.940
7.960
989,282
-0.26(-3.16%)
Aug 11, 2023
8.320
8.450
8.210
8.220
373,813
-0.12(-1.44%)
Aug 10, 2023
8.480
8.650
8.320
8.340
422,133
-0.14(-1.65%)
Aug 09, 2023
8.660
8.755
8.330
8.480
559,466
-0.18(-2.08%)
Aug 08, 2023
9.110
9.370
8.650
8.660
550,329
-0.48(-5.25%)
Aug 07, 2023
9.950
9.950
9.090
9.140
643,728
-0.71(-7.21%)
Aug 04, 2023
9.900
10.15
9.740
9.850
820,011
+0.02(+0.20%)
Aug 03, 2023
9.590
9.915
9.520
9.830
272,848
+0.14(+1.44%)
Aug 02, 2023
9.780
9.880
9.620
9.690
227,498
-0.12(-1.22%)
Aug 01, 2023
9.860
9.960
9.530
9.810
557,303
-0.06(-0.61%)
Jul 31, 2023
9.830
9.950
9.800
9.870
329,445
+0.05(+0.51%)
Jul 28, 2023
9.680
9.900
9.680
9.820
255,362
+0.22(+2.29%)
Jul 27, 2023
9.930
9.980
9.580
9.600
292,027
-0.27(-2.74%)
Jul 26, 2023
9.760
9.950
9.720
9.870
261,218
+0.07(+0.71%)
Jul 25, 2023
9.770
10.10
9.710
9.800
374,521
-0.05(-0.51%)
Jul 24, 2023
10.62
10.71
9.840
9.850
567,482
-0.77(-7.25%)
Jul 21, 2023
10.49
10.77
10.44
10.62
576,395
+0.18(+1.72%)
Jul 20, 2023
10.45
10.60
10.34
10.44
374,320
+0.01(+0.10%)
Jul 19, 2023
10.67
10.74
10.40
10.43
659,500
-0.26(-2.43%)
Jul 18, 2023
10.88
11.07
10.60
10.69
437,007
-0.20(-1.84%)
Jul 17, 2023
10.93
11.12
10.84
10.89
533,537
-0.06(-0.55%)
Jul 14, 2023
10.88
11.01
10.68
10.95
437,168
+0.09(+0.83%)
Jul 13, 2023
10.83
11.01
10.76
10.86
335,768
+0.08(+0.74%)
Jul 12, 2023
10.70
10.86
10.61
10.78
303,079
+0.19(+1.79%)
Jul 11, 2023
10.75
10.77
10.53
10.59
514,937
-0.17(-1.58%)
Jul 10, 2023
10.26
10.81
10.26
10.76
414,570
+0.51(+4.98%)
Jul 07, 2023
10.21
10.50
9.970
10.25
639,811
+0.04(+0.39%)
Jul 06, 2023
10.50
10.53
10.04
10.21
666,468
-0.46(-4.31%)
Jul 05, 2023
10.48
10.71
10.35
10.67
441,711
+0.20(+1.91%)
Jul 03, 2023
10.34
10.55
10.26
10.47
248,687
+0.10(+0.96%)
Jun 30, 2023
10.35
10.69
10.21
10.37
675,885
+0.10(+0.97%)
Jun 29, 2023
10.24
10.44
9.960
10.27
784,750
+0.02(+0.20%)
Jun 28, 2023
9.750
10.27
9.600
10.25
649,642
+0.51(+5.24%)
Jun 27, 2023
9.870
9.870
9.590
9.740
428,598
-0.05(-0.51%)
Jun 26, 2023
10.18
10.18
9.480
9.790
669,289
-0.46(-4.49%)
Jun 23, 2023
10.15
10.40
9.990
10.25
1,096,206
+0.02(+0.20%)
Jun 22, 2023
10.58
10.67
10.05
10.23
728,370
-0.41(-3.85%)
Jun 21, 2023
10.58
10.91
10.13
10.64
1,350,013
+0.02(+0.19%)
Jun 20, 2023
10.14
10.80
9.800
10.62
1,214,970
+0.40(+3.91%)
Jun 16, 2023
10.03
10.35
9.655
10.22
1,777,451
+0.31(+3.13%)
Jun 15, 2023
9.530
10.29
9.480
9.910
1,186,687
+0.38(+3.99%)
Jun 14, 2023
9.500
9.830
8.960
9.530
862,126
+0.07(+0.74%)
Jun 13, 2023
9.350
10.13
9.340
9.460
1,258,362
+0.23(+2.49%)
Jun 12, 2023
9.400
9.410
9.080
9.230
383,780
-0.16(-1.70%)
Jun 09, 2023
9.300
9.400
9.160
9.390
259,569
+0.11(+1.19%)
Jun 08, 2023
9.360
9.380
9.055
9.280
398,827
-0.10(-1.07%)
Jun 07, 2023
9.510
9.670
9.290
9.380
494,167
-0.12(-1.26%)
Jun 06, 2023
9.170
9.610
9.040
9.500
647,540
+0.33(+3.60%)
Jun 05, 2023
8.730
9.350
8.545
9.170
552,464
+0.38(+4.32%)
Jun 02, 2023
8.800
9.120
8.430
8.790
1,309,197
+0.09(+1.03%)
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.