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
Corvus Pharma Com
(NQ:
CRVS
)
2.160
+0.050 (+2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.120
2.190
2.090
2.160
55,304
+0.05(+2.37%)
May 30, 2024
2.130
2.200
2.101
2.110
132,142
+0.01(+0.48%)
May 29, 2024
1.980
2.150
1.970
2.100
123,165
+0.08(+3.96%)
May 28, 2024
2.090
2.100
1.930
2.020
458,882
-0.04(-1.94%)
May 24, 2024
2.090
2.110
2.000
2.060
169,009
-0.01(-0.48%)
May 23, 2024
2.090
2.155
1.990
2.070
260,547
-0.07(-3.27%)
May 22, 2024
2.180
2.240
2.100
2.140
132,364
-0.04(-1.83%)
May 21, 2024
2.260
2.290
2.170
2.180
122,571
-0.10(-4.39%)
May 20, 2024
2.300
2.350
2.170
2.280
192,818
-0.01(-0.44%)
May 17, 2024
2.160
2.340
2.110
2.290
252,758
+0.10(+4.57%)
May 16, 2024
2.250
2.270
2.150
2.190
173,760
-0.03(-1.35%)
May 15, 2024
2.250
2.350
2.150
2.220
237,557
-0.04(-1.77%)
May 14, 2024
2.120
2.320
2.063
2.260
537,051
+0.15(+7.11%)
May 13, 2024
2.100
2.160
2.010
2.110
316,999
+0.03(+1.44%)
May 10, 2024
2.050
2.170
1.910
2.080
307,162
+0.05(+2.46%)
May 09, 2024
2.100
2.190
1.970
2.030
675,649
+0.07(+3.57%)
May 08, 2024
1.870
2.000
1.830
1.960
644,674
+0.28(+16.67%)
May 07, 2024
1.810
1.940
1.430
1.680
1,016,864
-0.23(-12.04%)
May 06, 2024
2.090
2.090
1.830
1.910
1,048,801
-0.01(-0.52%)
May 03, 2024
1.810
2.080
1.750
1.920
381,059
+0.19(+10.98%)
May 02, 2024
1.760
1.780
1.680
1.730
453,242
+0.12(+7.45%)
May 01, 2024
1.530
1.647
1.510
1.610
80,682
+0.06(+3.87%)
Apr 30, 2024
1.600
1.600
1.530
1.550
56,501
-0.03(-1.90%)
Apr 29, 2024
1.480
1.610
1.440
1.580
131,930
+0.13(+8.97%)
Apr 26, 2024
1.560
1.619
1.440
1.450
124,494
-0.03(-2.03%)
Apr 25, 2024
1.470
1.520
1.410
1.480
66,280
-0.03(-1.99%)
Apr 24, 2024
1.600
1.600
1.490
1.510
90,571
-0.02(-1.31%)
Apr 23, 2024
1.430
1.570
1.430
1.530
137,350
+0.09(+6.25%)
Apr 22, 2024
1.390
1.500
1.390
1.440
130,628
+0.04(+2.86%)
Apr 19, 2024
1.400
1.440
1.360
1.400
58,804
-0.01(-0.71%)
Apr 18, 2024
1.380
1.450
1.300
1.410
140,418
+0.05(+3.68%)
Apr 17, 2024
1.500
1.510
1.360
1.360
112,526
-0.11(-7.48%)
Apr 16, 2024
1.440
1.510
1.360
1.470
91,610
+0.00(+0.00%)
Apr 15, 2024
1.530
1.536
1.410
1.470
69,357
-0.06(-3.92%)
Apr 12, 2024
1.600
1.621
1.500
1.530
155,480
-0.03(-1.92%)
Apr 11, 2024
1.610
1.610
1.520
1.560
122,961
+0.05(+3.31%)
Apr 10, 2024
1.670
1.670
1.460
1.510
230,263
-0.12(-7.36%)
Apr 09, 2024
1.710
1.780
1.600
1.630
196,127
-0.08(-4.68%)
Apr 08, 2024
1.750
1.790
1.680
1.710
120,413
-0.04(-2.29%)
Apr 05, 2024
1.680
1.780
1.630
1.750
190,703
+0.06(+3.55%)
Apr 04, 2024
1.770
1.850
1.685
1.690
211,054
-0.06(-3.43%)
Apr 03, 2024
1.830
1.860
1.730
1.750
490,276
-0.11(-5.91%)
Apr 02, 2024
1.830
1.938
1.780
1.860
121,773
+0.00(+0.00%)
Apr 01, 2024
1.780
1.890
1.740
1.860
117,250
+0.08(+4.49%)
Mar 28, 2024
1.790
1.850
1.762
1.780
273,600
-0.01(-0.56%)
Mar 27, 2024
1.770
1.850
1.760
1.790
160,298
+0.03(+1.70%)
Mar 26, 2024
1.780
1.870
1.760
1.760
302,463
+0.00(+0.00%)
Mar 25, 2024
1.800
1.835
1.720
1.760
277,924
-0.03(-1.68%)
Mar 22, 2024
1.810
1.880
1.710
1.790
324,851
-0.05(-2.72%)
Mar 21, 2024
1.920
1.950
1.790
1.840
274,497
-0.01(-0.54%)
Mar 20, 2024
1.920
1.979
1.820
1.850
277,765
-0.11(-5.61%)
Mar 19, 2024
1.920
2.000
1.915
1.960
246,831
+0.06(+3.16%)
Mar 18, 2024
1.920
2.000
1.900
1.900
163,524
+0.00(+0.00%)
Mar 15, 2024
1.880
1.990
1.880
1.900
173,088
+0.02(+1.06%)
Mar 14, 2024
2.000
2.010
1.810
1.880
264,756
-0.12(-6.00%)
Mar 13, 2024
2.020
2.082
2.000
2.000
88,608
-0.02(-0.99%)
Mar 12, 2024
1.990
2.100
1.860
2.020
228,797
+0.01(+0.50%)
Mar 11, 2024
2.160
2.185
1.972
2.010
272,706
-0.11(-5.19%)
Mar 08, 2024
2.300
2.340
2.110
2.120
245,889
-0.16(-7.02%)
Mar 07, 2024
2.170
2.340
2.094
2.280
214,954
+0.13(+6.05%)
Mar 06, 2024
2.110
2.190
2.080
2.150
197,805
+0.04(+1.90%)
Mar 05, 2024
2.170
2.200
2.020
2.110
163,300
-0.05(-2.31%)
Mar 04, 2024
2.230
2.298
2.140
2.160
275,739
-0.02(-0.92%)
Mar 01, 2024
2.250
2.280
2.150
2.180
347,269
-0.06(-2.68%)
Feb 29, 2024
2.300
2.390
2.210
2.240
211,929
-0.06(-2.61%)
Feb 28, 2024
2.330
2.400
2.250
2.300
294,288
-0.06(-2.54%)
Feb 27, 2024
2.330
2.450
2.280
2.360
414,125
+0.06(+2.61%)
Feb 26, 2024
2.350
2.378
2.270
2.300
151,132
-0.05(-2.13%)
Feb 23, 2024
2.320
2.410
2.290
2.350
105,888
+0.04(+1.73%)
Feb 22, 2024
2.280
2.400
2.280
2.310
99,444
+0.01(+0.43%)
Feb 21, 2024
2.290
2.325
2.240
2.300
66,776
-0.02(-0.86%)
Feb 20, 2024
2.380
2.426
2.210
2.320
202,815
+0.03(+1.31%)
Feb 16, 2024
2.340
2.342
2.220
2.290
206,720
-0.06(-2.55%)
Feb 15, 2024
2.160
2.350
2.120
2.350
310,997
+0.12(+5.38%)
Feb 14, 2024
2.260
2.290
2.180
2.230
142,670
+0.00(+0.00%)
Feb 13, 2024
2.250
2.330
2.170
2.230
194,886
-0.04(-1.76%)
Feb 12, 2024
2.220
2.340
2.190
2.270
296,387
+0.06(+2.48%)
Feb 09, 2024
2.180
2.580
2.080
2.215
1,028,565
+0.21(+10.75%)
Feb 08, 2024
2.070
2.070
1.960
2.000
270,198
-0.07(-3.38%)
Feb 07, 2024
2.040
2.100
1.990
2.070
134,562
+0.03(+1.47%)
Feb 06, 2024
2.000
2.050
1.950
2.040
131,708
+0.03(+1.49%)
Feb 05, 2024
2.050
2.100
1.940
2.010
109,350
-0.09(-4.29%)
Feb 02, 2024
2.080
2.127
2.025
2.100
47,492
-0.03(-1.41%)
Feb 01, 2024
2.000
2.148
2.000
2.130
57,657
+0.13(+6.50%)
Jan 31, 2024
2.070
2.160
2.000
2.000
49,085
-0.08(-3.85%)
Jan 30, 2024
2.120
2.220
2.070
2.080
94,785
-0.06(-2.80%)
Jan 29, 2024
2.050
2.150
1.990
2.140
71,461
+0.09(+4.39%)
Jan 26, 2024
2.080
2.100
2.000
2.050
73,012
+0.00(+0.00%)
Jan 25, 2024
2.040
2.087
1.987
2.050
79,924
+0.02(+0.99%)
Jan 24, 2024
2.100
2.100
2.010
2.030
71,369
-0.01(-0.49%)
Jan 23, 2024
2.070
2.130
1.980
2.040
171,652
-0.01(-0.49%)
Jan 22, 2024
2.000
2.090
1.870
2.050
107,022
+0.06(+3.02%)
Jan 19, 2024
1.980
2.080
1.920
1.990
134,028
+0.00(+0.00%)
Jan 18, 2024
2.080
2.080
1.920
1.990
156,466
-0.06(-2.93%)
Jan 17, 2024
2.130
2.130
2.000
2.050
127,707
-0.03(-1.44%)
Jan 16, 2024
2.330
2.330
2.050
2.080
364,255
-0.26(-11.11%)
Jan 12, 2024
2.170
2.360
2.150
2.340
274,591
+0.18(+8.33%)
Jan 11, 2024
2.250
2.260
2.110
2.160
146,973
-0.06(-2.70%)
Jan 10, 2024
2.370
2.370
2.150
2.220
314,620
-0.19(-7.88%)
Jan 09, 2024
2.260
2.420
2.170
2.410
253,574
+0.16(+7.11%)
Jan 08, 2024
2.100
2.329
2.040
2.250
337,433
+0.19(+9.22%)
Jan 05, 2024
2.140
2.179
2.000
2.060
285,193
-0.05(-2.37%)
Jan 04, 2024
1.920
2.270
1.880
2.110
541,124
+0.24(+12.83%)
Jan 03, 2024
1.730
1.890
1.700
1.870
183,381
+0.11(+6.25%)
Jan 02, 2024
1.730
1.780
1.650
1.760
229,202
+0.00(+0.00%)
Dec 29, 2023
1.760
1.780
1.726
1.760
136,224
+0.02(+1.15%)
Dec 28, 2023
1.700
1.780
1.670
1.740
164,208
+0.02(+1.16%)
Dec 27, 2023
1.740
1.760
1.650
1.720
199,891
+0.00(+0.00%)
Dec 26, 2023
1.770
1.770
1.680
1.720
201,510
+0.02(+1.18%)
Dec 22, 2023
1.690
1.840
1.650
1.700
383,892
+0.04(+2.41%)
Dec 21, 2023
1.580
1.700
1.563
1.660
180,013
+0.10(+6.41%)
Dec 20, 2023
1.650
1.670
1.530
1.560
94,316
-0.10(-6.02%)
Dec 19, 2023
1.510
1.690
1.510
1.660
174,306
+0.12(+7.79%)
Dec 18, 2023
1.500
1.590
1.420
1.540
195,814
+0.01(+0.65%)
Dec 15, 2023
1.560
1.660
1.500
1.530
152,136
-0.03(-1.92%)
Dec 14, 2023
1.570
1.640
1.460
1.560
371,637
-0.01(-0.64%)
Dec 13, 2023
1.500
1.600
1.440
1.570
235,542
+0.11(+7.53%)
Dec 12, 2023
1.600
1.621
1.420
1.460
334,729
-0.15(-9.32%)
Dec 11, 2023
1.910
1.910
1.520
1.610
550,033
-0.31(-16.15%)
Dec 08, 2023
1.750
1.920
1.710
1.920
338,465
+0.24(+14.29%)
Dec 07, 2023
1.670
1.770
1.600
1.680
168,843
+0.04(+2.44%)
Dec 06, 2023
1.710
1.820
1.620
1.640
229,746
-0.10(-5.75%)
Dec 05, 2023
1.610
1.770
1.580
1.740
309,772
+0.12(+7.41%)
Dec 04, 2023
1.590
1.650
1.550
1.620
122,882
+0.01(+0.62%)
Dec 01, 2023
1.520
1.630
1.470
1.610
113,970
+0.08(+5.23%)
Nov 30, 2023
1.530
1.620
1.493
1.530
130,917
+0.03(+2.00%)
Nov 29, 2023
1.490
1.580
1.450
1.500
72,657
+0.02(+1.35%)
Nov 28, 2023
1.490
1.520
1.450
1.480
51,525
-0.01(-0.67%)
Nov 27, 2023
1.500
1.550
1.450
1.490
191,544
+0.03(+2.05%)
Nov 24, 2023
1.420
1.510
1.360
1.460
57,750
+0.05(+3.55%)
Nov 22, 2023
1.390
1.460
1.330
1.410
175,402
+0.01(+0.71%)
Nov 21, 2023
1.480
1.505
1.380
1.400
136,556
-0.10(-6.67%)
Nov 20, 2023
1.450
1.530
1.410
1.500
150,577
+0.05(+3.45%)
Nov 17, 2023
1.370
1.470
1.350
1.450
109,564
+0.07(+5.07%)
Nov 16, 2023
1.480
1.510
1.330
1.380
230,832
-0.13(-8.61%)
Nov 15, 2023
1.500
1.560
1.480
1.510
105,212
+0.03(+2.03%)
Nov 14, 2023
1.250
1.580
1.250
1.480
820,512
+0.15(+11.28%)
Nov 13, 2023
1.390
1.390
1.230
1.330
189,758
-0.06(-4.32%)
Nov 10, 2023
1.460
1.480
1.370
1.390
191,132
-0.05(-3.47%)
Nov 09, 2023
1.610
1.640
1.370
1.440
499,813
-0.16(-10.00%)
Nov 08, 2023
1.650
1.650
1.500
1.600
587,095
+0.02(+1.27%)
Nov 07, 2023
1.500
1.780
1.480
1.580
683,360
+0.10(+6.76%)
Nov 06, 2023
1.370
1.500
1.360
1.480
330,801
+0.11(+8.03%)
Nov 03, 2023
1.330
1.450
1.210
1.370
363,381
+0.15(+12.30%)
Nov 02, 2023
1.250
1.320
1.220
1.220
246,219
+0.04(+3.39%)
Nov 01, 2023
1.110
1.190
1.090
1.180
120,664
+0.05(+4.42%)
Oct 31, 2023
1.080
1.150
1.080
1.130
181,600
+0.05(+4.63%)
Oct 30, 2023
1.080
1.150
1.050
1.080
252,536
-0.04(-3.57%)
Oct 27, 2023
1.120
1.230
1.080
1.120
137,762
-0.03(-2.61%)
Oct 26, 2023
1.160
1.230
1.050
1.150
151,114
+0.00(+0.00%)
Oct 25, 2023
1.220
1.220
1.140
1.150
85,776
-0.03(-2.54%)
Oct 24, 2023
1.210
1.260
1.150
1.180
50,348
+0.02(+1.72%)
Oct 23, 2023
1.200
1.270
1.130
1.160
272,845
-0.08(-6.07%)
Oct 20, 2023
1.230
1.309
1.190
1.235
124,680
+0.01(+0.41%)
Oct 19, 2023
1.330
1.345
1.220
1.230
95,501
-0.10(-7.52%)
Oct 18, 2023
1.380
1.405
1.300
1.330
151,345
-0.05(-3.62%)
Oct 17, 2023
1.460
1.490
1.380
1.380
148,060
-0.07(-4.83%)
Oct 16, 2023
1.370
1.500
1.410
1.450
77,090
+0.05(+3.57%)
Oct 13, 2023
1.390
1.430
1.380
1.400
33,920
-0.01(-0.71%)
Oct 12, 2023
1.460
1.460
1.360
1.410
135,196
-0.02(-1.40%)
Oct 11, 2023
1.420
1.510
1.380
1.430
95,891
+0.01(+0.70%)
Oct 10, 2023
1.470
1.510
1.420
1.420
66,457
-0.05(-3.40%)
Oct 09, 2023
1.460
1.510
1.410
1.470
83,446
-0.02(-1.34%)
Oct 06, 2023
1.530
1.530
1.440
1.490
120,289
+0.00(+0.00%)
Oct 05, 2023
1.470
1.550
1.402
1.490
185,274
+0.09(+6.43%)
Oct 04, 2023
1.380
1.440
1.380
1.400
46,816
+0.00(+0.00%)
Oct 03, 2023
1.390
1.465
1.340
1.400
217,966
-0.01(-0.71%)
Oct 02, 2023
1.510
1.511
1.370
1.410
85,996
-0.05(-3.42%)
Sep 29, 2023
1.440
1.520
1.410
1.460
76,102
+0.05(+3.55%)
Sep 28, 2023
1.470
1.470
1.400
1.410
113,943
-0.04(-2.76%)
Sep 27, 2023
1.460
1.515
1.420
1.450
45,642
-0.02(-1.36%)
Sep 26, 2023
1.390
1.580
1.370
1.470
212,369
+0.05(+3.52%)
Sep 25, 2023
1.520
1.460
1.420
1.420
147,829
-0.11(-7.19%)
Sep 22, 2023
1.540
1.541
1.500
1.530
125,359
+0.01(+0.66%)
Sep 21, 2023
1.510
1.600
1.500
1.520
439,774
-0.01(-0.65%)
Sep 20, 2023
1.550
1.610
1.510
1.530
294,613
-0.03(-1.92%)
Sep 19, 2023
1.570
1.610
1.530
1.560
180,293
+0.01(+0.65%)
Sep 18, 2023
1.580
1.585
1.530
1.550
134,605
-0.03(-1.90%)
Sep 15, 2023
1.590
1.600
1.550
1.580
135,883
+0.01(+0.64%)
Sep 14, 2023
1.660
1.700
1.560
1.570
273,438
-0.06(-3.68%)
Sep 13, 2023
1.820
1.820
1.610
1.630
177,985
-0.08(-4.68%)
Sep 12, 2023
1.830
1.840
1.709
1.710
222,279
-0.15(-8.06%)
Sep 11, 2023
1.790
1.920
1.732
1.860
334,887
+0.11(+6.29%)
Sep 08, 2023
1.640
1.770
1.620
1.750
515,328
+0.11(+6.71%)
Sep 07, 2023
2.140
2.270
1.520
1.640
3,106,327
-0.45(-21.53%)
Sep 06, 2023
2.150
2.180
2.030
2.090
318,356
-0.05(-2.34%)
Sep 05, 2023
2.180
2.180
2.071
2.140
224,924
+0.01(+0.47%)
Sep 01, 2023
2.110
2.201
2.060
2.130
275,828
+0.01(+0.47%)
Aug 31, 2023
2.290
2.390
2.100
2.120
664,068
-0.19(-8.23%)
Aug 30, 2023
2.050
2.430
2.030
2.310
1,544,290
+0.25(+12.14%)
Aug 29, 2023
2.030
2.090
2.000
2.060
188,727
+0.03(+1.48%)
Aug 28, 2023
2.050
2.100
2.020
2.030
177,233
-0.04(-1.93%)
Aug 25, 2023
2.100
2.150
2.040
2.070
137,843
-0.03(-1.19%)
Aug 24, 2023
2.270
2.270
2.080
2.095
182,212
-0.22(-9.70%)
Aug 23, 2023
2.100
2.430
2.090
2.320
242,576
+0.23(+11.00%)
Aug 22, 2023
2.200
2.260
2.037
2.090
240,856
-0.11(-5.00%)
Aug 21, 2023
2.230
2.230
2.110
2.200
125,026
+0.04(+1.85%)
Aug 18, 2023
2.030
2.210
2.010
2.160
200,232
+0.14(+6.93%)
Aug 17, 2023
2.090
2.111
1.990
2.020
97,606
-0.06(-2.88%)
Aug 16, 2023
2.110
2.140
2.010
2.080
100,290
-0.08(-3.70%)
Aug 15, 2023
2.210
2.290
2.130
2.160
93,448
-0.07(-3.14%)
Aug 14, 2023
2.210
2.260
2.143
2.230
115,588
-0.01(-0.45%)
Aug 11, 2023
2.140
2.240
2.040
2.240
114,169
+0.10(+4.67%)
Aug 10, 2023
2.310
2.350
2.140
2.140
221,781
-0.17(-7.36%)
Aug 09, 2023
2.150
2.430
2.140
2.310
382,527
+0.17(+7.94%)
Aug 08, 2023
2.180
2.200
2.010
2.140
170,592
+0.05(+2.39%)
Aug 07, 2023
2.190
2.200
2.050
2.090
156,609
-0.09(-4.13%)
Aug 04, 2023
2.180
2.300
2.120
2.180
166,908
+0.02(+0.93%)
Aug 03, 2023
2.150
2.220
2.110
2.160
195,567
-0.01(-0.46%)
Aug 02, 2023
2.240
2.240
2.080
2.170
199,152
-0.07(-3.13%)
Aug 01, 2023
2.290
2.318
2.200
2.240
229,562
-0.01(-0.44%)
Jul 31, 2023
2.330
2.330
2.220
2.250
99,758
-0.04(-1.75%)
Jul 28, 2023
2.160
2.370
2.160
2.290
206,152
+0.14(+6.51%)
Jul 27, 2023
2.350
2.360
2.130
2.150
351,341
-0.20(-8.51%)
Jul 26, 2023
2.430
2.480
2.270
2.350
192,121
+0.05(+2.17%)
Jul 25, 2023
2.450
2.470
2.300
2.300
155,731
-0.12(-4.96%)
Jul 24, 2023
2.690
2.690
2.260
2.420
828,463
-0.33(-12.16%)
Jul 21, 2023
2.750
2.780
2.660
2.755
110,572
+0.02(+0.92%)
Jul 20, 2023
2.680
2.760
2.582
2.730
260,289
+0.03(+1.11%)
Jul 19, 2023
2.720
2.860
2.668
2.700
197,148
+0.03(+1.12%)
Jul 18, 2023
2.660
2.711
2.602
2.670
272,417
+0.04(+1.52%)
Jul 17, 2023
2.460
2.690
2.430
2.630
296,602
+0.17(+6.91%)
Jul 14, 2023
2.630
2.710
2.435
2.460
510,011
-0.22(-8.21%)
Jul 13, 2023
2.820
2.820
2.630
2.680
501,913
-0.09(-3.25%)
Jul 12, 2023
2.840
2.890
2.720
2.770
385,572
-0.06(-2.12%)
Jul 11, 2023
2.970
2.970
2.795
2.830
511,536
-0.14(-4.71%)
Jul 10, 2023
2.640
3.160
2.640
2.970
1,550,639
+0.38(+14.67%)
Jul 07, 2023
2.410
2.665
2.410
2.590
479,466
+0.19(+7.92%)
Jul 06, 2023
2.370
2.480
2.280
2.400
537,911
-0.02(-0.83%)
Jul 05, 2023
2.230
2.430
2.222
2.420
473,515
+0.17(+7.56%)
Jul 03, 2023
2.300
2.335
2.231
2.250
153,512
-0.04(-1.75%)
Jun 30, 2023
2.310
2.350
2.205
2.290
454,990
+0.06(+2.69%)
Jun 29, 2023
2.370
2.370
2.205
2.230
397,743
-0.12(-5.11%)
Jun 28, 2023
2.180
2.380
2.130
2.350
407,476
+0.18(+8.29%)
Jun 27, 2023
2.050
2.220
1.950
2.170
771,562
+0.11(+5.34%)
Jun 26, 2023
2.150
2.190
1.980
2.060
703,954
-0.13(-5.94%)
Jun 23, 2023
2.140
2.260
2.120
2.190
591,356
+0.01(+0.46%)
Jun 22, 2023
2.240
2.300
2.130
2.180
581,175
-0.12(-5.22%)
Jun 21, 2023
2.090
2.360
2.070
2.300
868,752
+0.20(+9.52%)
Jun 20, 2023
2.210
2.280
2.010
2.100
1,616,251
-0.14(-6.25%)
Jun 16, 2023
2.540
2.560
2.020
2.240
3,152,891
-0.25(-10.04%)
Jun 15, 2023
3.270
3.270
2.240
2.490
5,469,886
-0.86(-25.67%)
Jun 14, 2023
3.280
3.550
3.260
3.350
698,518
+0.04(+1.21%)
Jun 13, 2023
3.390
3.470
3.250
3.310
647,041
-0.05(-1.49%)
Jun 12, 2023
3.700
3.700
3.180
3.360
1,248,139
-0.22(-6.15%)
Jun 09, 2023
4.150
4.190
3.530
3.580
1,454,554
-0.28(-7.25%)
Jun 08, 2023
3.640
4.000
3.600
3.860
1,330,257
+0.36(+10.29%)
Jun 07, 2023
3.490
3.640
3.105
3.500
855,477
+0.05(+1.45%)
Jun 06, 2023
3.280
3.650
3.280
3.450
968,397
+0.17(+5.18%)
Jun 05, 2023
3.200
3.490
3.105
3.280
748,148
+0.08(+2.50%)
Jun 02, 2023
3.300
3.330
3.090
3.200
364,009
-0.04(-1.23%)
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.