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
Cumberland Pharmaceu
(NQ:
CPIX
)
1.480
+0.030 (+2.07%)
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, 2022
2.100
2.130
2.080
2.090
8,029
-0.01(-0.48%)
May 27, 2022
2.090
2.157
2.070
2.100
17,683
-0.01(-0.47%)
May 26, 2022
2.150
2.170
2.070
2.110
32,934
-0.08(-3.65%)
May 25, 2022
2.160
2.190
2.120
2.190
6,390
+0.07(+3.30%)
May 24, 2022
2.140
2.200
2.120
2.120
7,123
-0.04(-1.85%)
May 23, 2022
2.280
2.280
2.140
2.160
16,046
-0.05(-2.26%)
May 20, 2022
2.170
2.240
2.170
2.210
20,992
-0.07(-3.07%)
May 19, 2022
2.360
2.360
2.230
2.280
4,497
+0.01(+0.44%)
May 18, 2022
2.260
2.579
2.230
2.270
9,069
-0.01(-0.44%)
May 17, 2022
2.280
2.360
2.260
2.280
19,228
+0.03(+1.33%)
May 16, 2022
2.350
2.350
2.225
2.250
9,395
+0.02(+0.90%)
May 13, 2022
2.280
2.370
2.220
2.230
16,268
+0.00(+0.00%)
May 12, 2022
2.290
2.290
2.170
2.230
13,909
+0.02(+0.90%)
May 11, 2022
2.190
2.390
2.170
2.210
57,692
-0.37(-14.34%)
May 10, 2022
2.690
2.690
2.515
2.580
21,911
-0.04(-1.53%)
May 09, 2022
2.510
2.650
2.420
2.620
61,626
+0.21(+8.71%)
May 06, 2022
2.320
2.640
2.300
2.410
35,601
+0.01(+0.42%)
May 05, 2022
2.440
2.480
2.290
2.400
11,585
-0.06(-2.44%)
May 04, 2022
2.390
2.480
2.300
2.460
17,141
+0.05(+2.07%)
May 03, 2022
2.450
2.550
2.341
2.410
38,556
+0.02(+0.84%)
May 02, 2022
2.330
2.475
2.330
2.390
14,979
+0.04(+1.70%)
Apr 29, 2022
2.390
2.510
2.350
2.350
20,421
-0.09(-3.69%)
Apr 28, 2022
2.190
2.510
2.190
2.440
34,107
+0.23(+10.41%)
Apr 27, 2022
2.450
2.480
2.210
2.210
46,617
-0.25(-10.16%)
Apr 26, 2022
2.540
2.540
2.450
2.460
32,252
-0.09(-3.53%)
Apr 25, 2022
2.640
2.640
2.550
2.550
14,209
-0.04(-1.54%)
Apr 22, 2022
2.660
2.706
2.550
2.590
15,624
-0.11(-4.07%)
Apr 21, 2022
2.650
2.740
2.650
2.700
14,299
+0.01(+0.37%)
Apr 20, 2022
2.590
2.740
2.590
2.690
16,777
+0.09(+3.46%)
Apr 19, 2022
2.530
2.678
2.530
2.600
13,239
+0.05(+1.96%)
Apr 18, 2022
2.610
2.630
2.540
2.550
14,820
-0.08(-2.89%)
Apr 14, 2022
2.650
2.740
2.600
2.626
7,637
-0.10(-3.82%)
Apr 13, 2022
2.620
2.740
2.620
2.730
20,339
+0.11(+4.20%)
Apr 12, 2022
2.660
2.750
2.600
2.620
21,904
-0.06(-2.24%)
Apr 11, 2022
2.810
2.844
2.630
2.680
59,987
-0.22(-7.59%)
Apr 08, 2022
2.970
2.990
2.830
2.900
54,265
-0.13(-4.29%)
Apr 07, 2022
2.770
3.100
2.700
3.030
109,157
+0.26(+9.39%)
Apr 06, 2022
2.650
2.800
2.630
2.770
33,272
+0.10(+3.75%)
Apr 05, 2022
2.790
2.956
2.630
2.670
30,610
-0.18(-6.32%)
Apr 04, 2022
2.920
2.940
2.810
2.850
26,361
-0.07(-2.40%)
Apr 01, 2022
2.860
3.000
2.720
2.920
111,546
+0.10(+3.55%)
Mar 31, 2022
2.890
3.150
2.600
2.820
548,702
+0.22(+8.46%)
Mar 30, 2022
2.660
2.830
2.600
2.600
24,750
-0.14(-5.11%)
Mar 29, 2022
2.580
2.760
2.580
2.740
31,011
+0.09(+3.40%)
Mar 28, 2022
2.860
2.860
2.560
2.650
19,721
-0.11(-3.99%)
Mar 25, 2022
2.850
2.910
2.760
2.760
27,645
-0.06(-2.13%)
Mar 24, 2022
2.780
2.880
2.760
2.820
21,119
+0.03(+1.08%)
Mar 23, 2022
2.710
2.880
2.630
2.790
15,070
+0.07(+2.57%)
Mar 22, 2022
2.740
2.850
2.660
2.720
16,743
-0.04(-1.45%)
Mar 21, 2022
2.680
2.891
2.680
2.760
15,014
+0.01(+0.36%)
Mar 18, 2022
2.740
2.860
2.650
2.750
16,011
+0.01(+0.36%)
Mar 17, 2022
2.640
2.740
2.640
2.740
31,600
+0.15(+5.79%)
Mar 16, 2022
2.580
2.730
2.580
2.590
14,442
+0.03(+1.17%)
Mar 15, 2022
2.620
2.690
2.550
2.560
24,833
-0.01(-0.39%)
Mar 14, 2022
2.700
2.840
2.570
2.570
31,982
-0.12(-4.46%)
Mar 11, 2022
2.940
3.000
2.660
2.690
75,143
-0.28(-9.43%)
Mar 10, 2022
2.600
2.990
2.600
2.970
28,034
+0.23(+8.39%)
Mar 09, 2022
2.750
3.020
2.430
2.740
159,090
+0.01(+0.37%)
Mar 08, 2022
2.960
3.166
2.730
2.730
67,647
-0.24(-8.08%)
Mar 07, 2022
3.070
3.170
2.920
2.970
32,809
-0.19(-6.01%)
Mar 04, 2022
3.090
3.220
3.080
3.160
29,038
+0.02(+0.64%)
Mar 03, 2022
3.100
3.140
3.040
3.140
25,817
-0.03(-0.95%)
Mar 02, 2022
3.100
3.250
3.090
3.170
20,777
+0.05(+1.60%)
Mar 01, 2022
3.120
3.210
3.110
3.120
27,700
-0.02(-0.64%)
Feb 28, 2022
3.070
3.220
3.070
3.140
19,999
+0.02(+0.64%)
Feb 25, 2022
2.980
3.130
3.040
3.120
11,969
+0.16(+5.41%)
Feb 24, 2022
2.880
3.240
2.880
2.960
31,873
-0.07(-2.31%)
Feb 23, 2022
3.030
3.120
2.990
3.030
19,548
-0.02(-0.66%)
Feb 22, 2022
3.100
3.165
3.050
3.050
21,784
-0.12(-3.79%)
Feb 18, 2022
3.170
0
-0.06(-1.86%)
Feb 17, 2022
3.480
3.480
3.230
3.230
26,833
-0.32(-9.01%)
Feb 16, 2022
3.580
3.640
3.510
3.550
17,937
-0.02(-0.56%)
Feb 15, 2022
3.600
3.630
3.540
3.570
25,937
+0.01(+0.28%)
Feb 14, 2022
3.510
3.664
3.510
3.560
39,298
+0.04(+1.14%)
Feb 11, 2022
3.560
3.730
3.470
3.520
44,933
-0.05(-1.40%)
Feb 10, 2022
3.580
3.808
3.530
3.570
31,888
-0.11(-2.99%)
Feb 09, 2022
3.490
3.750
3.490
3.680
39,088
+0.18(+5.14%)
Feb 08, 2022
3.440
3.600
3.320
3.500
66,630
+0.03(+0.86%)
Feb 07, 2022
3.370
3.550
3.360
3.470
67,864
+0.10(+2.97%)
Feb 04, 2022
3.350
3.450
3.300
3.370
35,993
+0.03(+0.90%)
Feb 03, 2022
3.410
3.340
3.340
37,800
-0.10(-2.91%)
Feb 02, 2022
3.500
3.533
3.310
3.440
35,462
-0.02(-0.58%)
Feb 01, 2022
3.380
3.590
3.380
3.460
44,242
+0.10(+2.98%)
Jan 31, 2022
3.310
3.420
3.360
102,700
+0.02(+0.60%)
Jan 28, 2022
3.330
3.480
3.250
3.340
83,060
+0.04(+1.21%)
Jan 27, 2022
3.450
3.560
3.270
3.300
123,421
-0.18(-5.17%)
Jan 26, 2022
3.460
3.720
3.410
3.480
196,316
+0.00(+0.00%)
Jan 25, 2022
3.100
3.730
3.080
3.480
189,163
+0.39(+12.62%)
Jan 24, 2022
3.180
3.349
3.090
3.090
321,364
-0.32(-9.38%)
Jan 21, 2022
3.600
3.640
3.370
3.410
134,106
-0.25(-6.83%)
Jan 20, 2022
3.640
3.800
3.580
3.660
249,295
+0.02(+0.55%)
Jan 19, 2022
3.770
3.910
3.640
3.640
153,701
-0.10(-2.67%)
Jan 18, 2022
3.950
3.950
3.714
3.740
105,489
-0.25(-6.27%)
Jan 14, 2022
3.990
0
+0.07(+1.79%)
Jan 13, 2022
4.170
4.175
3.880
3.920
154,540
-0.25(-6.00%)
Jan 12, 2022
4.290
4.380
4.170
4.170
154,546
-0.13(-3.02%)
Jan 11, 2022
4.200
4.430
4.200
4.300
175,228
+0.05(+1.18%)
Jan 10, 2022
4.300
4.301
4.020
4.250
126,061
-0.02(-0.47%)
Jan 07, 2022
4.210
4.335
4.160
4.270
74,858
+0.05(+1.18%)
Jan 06, 2022
4.400
4.521
4.111
4.220
228,439
-0.31(-6.84%)
Jan 05, 2022
4.710
4.930
4.450
4.530
519,973
-0.25(-5.23%)
Jan 04, 2022
5.350
5.650
4.549
4.780
1,544,736
-0.20(-4.02%)
Jan 03, 2022
4.680
5.100
4.580
4.980
403,266
+0.31(+6.64%)
Dec 31, 2021
4.650
4.980
4.580
4.670
386,884
-0.02(-0.43%)
Dec 30, 2021
4.700
4.885
4.650
4.690
269,828
-0.04(-0.85%)
Dec 29, 2021
4.670
4.838
4.500
4.730
598,902
+0.07(+1.50%)
Dec 28, 2021
4.750
4.820
4.560
4.660
360,557
-0.19(-3.92%)
Dec 27, 2021
5.050
5.070
4.720
4.850
299,951
-0.27(-5.27%)
Dec 23, 2021
4.810
5.380
4.810
5.120
1,961,104
+0.31(+6.44%)
Dec 22, 2021
4.400
4.900
4.380
4.810
681,393
+0.34(+7.61%)
Dec 21, 2021
4.370
4.800
4.310
4.470
669,174
+0.27(+6.43%)
Dec 20, 2021
4.360
4.490
4.120
4.200
637,445
-0.09(-2.10%)
Dec 17, 2021
4.150
4.350
3.940
4.290
233,054
+0.10(+2.39%)
Dec 16, 2021
4.800
4.800
4.180
4.190
823,253
-0.51(-10.85%)
Dec 15, 2021
4.160
5.210
4.150
4.700
1,313,231
+0.44(+10.33%)
Dec 14, 2021
4.220
4.500
4.140
4.260
1,354,997
+0.05(+1.19%)
Dec 13, 2021
4.400
4.600
4.120
4.210
570,232
-0.25(-5.61%)
Dec 10, 2021
4.830
5.090
4.420
4.460
934,966
-0.36(-7.47%)
Dec 09, 2021
5.800
6.280
4.740
4.820
2,711,717
-0.96(-16.61%)
Dec 08, 2021
6.000
6.570
5.680
5.780
7,498,491
+0.06(+1.05%)
Dec 07, 2021
5.920
6.300
5.150
5.720
6,789,498
-1.22(-17.58%)
Dec 06, 2021
4.240
7.510
4.160
6.940
34,825,396
+2.35(+51.20%)
Dec 03, 2021
3.870
4.870
3.870
4.590
8,307,690
+0.51(+12.47%)
Dec 02, 2021
3.710
4.280
3.700
4.081
3,000,529
-0.02(-0.46%)
Dec 01, 2021
4.120
4.400
3.670
4.100
12,634,313
-0.93(-18.49%)
Nov 30, 2021
4.130
4.800
4.030
5.030
207,330,880
+2.83(+128.64%)
Nov 29, 2021
2.230
2.250
2.200
2.200
14,713,220
-0.03(-1.34%)
Nov 26, 2021
2.240
2.261
2.200
2.230
21,895
-0.05(-2.20%)
Nov 24, 2021
2.320
2.320
2.250
2.280
37,161
-0.04(-1.72%)
Nov 23, 2021
2.300
2.350
2.270
2.320
15,625
+0.05(+2.20%)
Nov 22, 2021
2.470
2.470
2.270
2.270
54,521
-0.22(-8.84%)
Nov 19, 2021
2.550
2.560
2.490
2.490
13,819
-0.06(-2.35%)
Nov 18, 2021
2.560
2.550
2.550
2.550
11,349
-0.01(-0.39%)
Nov 17, 2021
2.600
2.606
2.560
2.560
18,025
-0.04(-1.54%)
Nov 16, 2021
2.690
2.740
2.600
2.600
29,692
-0.11(-4.06%)
Nov 15, 2021
2.690
2.750
2.690
2.710
25,814
+0.02(+0.74%)
Nov 12, 2021
2.660
2.710
2.635
2.690
43,360
+0.00(+0.00%)
Nov 11, 2021
2.990
2.990
2.680
2.690
70,298
-0.19(-6.60%)
Nov 10, 2021
2.770
2.880
284,911
-0.32(-10.04%)
Nov 09, 2021
3.020
3.290
3.020
3.201
223,914
+0.18(+6.01%)
Nov 08, 2021
3.030
3.070
2.850
3.020
344,473
+0.34(+12.69%)
Nov 05, 2021
2.640
2.750
2.640
2.680
54,301
-0.02(-0.74%)
Nov 04, 2021
2.716
2.743
2.690
2.700
8,172
-0.02(-0.74%)
Nov 03, 2021
2.660
2.740
2.660
2.720
15,129
+0.03(+1.12%)
Nov 02, 2021
2.600
2.730
2.600
2.690
19,200
+0.08(+3.07%)
Nov 01, 2021
2.698
2.690
2.590
2.610
36,596
-0.08(-2.97%)
Oct 29, 2021
2.650
2.750
2.610
2.690
20,688
+0.04(+1.51%)
Oct 28, 2021
2.600
2.650
2.570
2.650
44,815
+0.08(+3.11%)
Oct 27, 2021
2.600
2.630
2.570
2.570
28,234
-0.04(-1.53%)
Oct 26, 2021
2.650
2.595
2.610
9,672
+0.03(+1.16%)
Oct 25, 2021
2.670
2.670
2.580
2.580
39,672
-0.10(-3.73%)
Oct 22, 2021
2.680
2.680
2.620
2.680
12,102
+0.01(+0.37%)
Oct 21, 2021
2.627
2.710
2.627
2.670
12,000
+0.02(+0.75%)
Oct 20, 2021
2.650
2.670
2.585
2.650
21,464
-0.01(-0.38%)
Oct 19, 2021
2.760
2.780
2.620
2.660
53,903
-0.10(-3.62%)
Oct 18, 2021
2.820
2.900
2.740
2.760
23,151
+0.02(+0.73%)
Oct 15, 2021
2.720
2.778
2.720
2.740
6,651
+0.06(+2.24%)
Oct 14, 2021
2.703
2.830
2.680
2.680
19,179
-0.02(-0.74%)
Oct 13, 2021
2.690
2.735
2.690
2.700
17,566
+0.00(+0.00%)
Oct 12, 2021
2.725
2.725
2.700
2.700
7,734
-0.01(-0.37%)
Oct 11, 2021
2.730
2.765
2.710
2.710
9,857
-0.08(-2.87%)
Oct 08, 2021
2.770
2.880
2.740
2.790
16,833
+0.07(+2.57%)
Oct 07, 2021
2.810
2.810
2.700
2.720
39,834
+0.02(+0.74%)
Oct 06, 2021
2.750
2.820
2.700
2.700
29,186
-0.04(-1.46%)
Oct 05, 2021
2.880
2.888
2.730
2.740
40,391
-0.09(-3.31%)
Oct 04, 2021
2.920
2.940
2.730
2.834
121,667
+0.10(+3.80%)
Oct 01, 2021
2.670
2.730
2.670
2.730
19,396
+0.05(+1.87%)
Sep 30, 2021
2.800
2.800
2.680
2.680
11,617
+0.02(+0.75%)
Sep 29, 2021
2.880
2.970
2.660
2.660
43,706
-0.07(-2.56%)
Sep 28, 2021
2.700
2.800
2.700
2.730
16,795
+0.00(+0.00%)
Sep 27, 2021
2.750
2.800
2.710
2.730
16,689
-0.02(-0.72%)
Sep 24, 2021
2.710
2.760
2.710
2.750
11,759
+0.03(+1.10%)
Sep 23, 2021
2.760
2.770
2.700
2.720
15,876
-0.01(-0.37%)
Sep 22, 2021
2.740
2.780
2.730
2.730
13,302
-0.03(-1.09%)
Sep 21, 2021
2.804
2.804
2.760
2.760
6,130
-0.03(-1.08%)
Sep 20, 2021
2.800
2.889
2.730
2.790
21,214
-0.01(-0.36%)
Sep 17, 2021
2.820
2.880
2.770
2.800
40,006
-0.07(-2.44%)
Sep 16, 2021
2.850
2.950
2.850
2.870
26,949
+0.01(+0.35%)
Sep 15, 2021
2.860
2.939
2.860
2.860
5,630
-0.01(-0.35%)
Sep 14, 2021
3.070
3.070
2.860
2.870
47,028
-0.18(-5.90%)
Sep 13, 2021
2.830
3.080
2.828
3.050
78,686
+0.26(+9.32%)
Sep 10, 2021
2.730
2.800
2.730
2.790
15,500
+0.07(+2.57%)
Sep 09, 2021
2.770
2.799
2.700
2.720
14,083
-0.01(-0.37%)
Sep 08, 2021
2.770
2.950
2.700
2.730
29,720
-0.04(-1.44%)
Sep 07, 2021
2.820
2.820
2.740
2.770
19,158
-0.04(-1.42%)
Sep 03, 2021
2.840
2.860
2.790
2.810
11,014
+0.04(+1.55%)
Sep 02, 2021
2.900
2.900
2.730
2.767
12,257
-0.11(-3.92%)
Sep 01, 2021
2.891
2.900
2.870
2.880
30,825
+0.00(+0.00%)
Aug 31, 2021
2.810
2.910
2.810
2.880
24,785
+0.06(+2.13%)
Aug 30, 2021
2.810
2.870
2.810
2.820
19,489
+0.01(+0.36%)
Aug 27, 2021
2.810
2.840
2.810
2.810
5,786
+0.05(+1.81%)
Aug 26, 2021
2.740
2.800
2.720
2.760
15,981
+0.04(+1.47%)
Aug 25, 2021
2.740
2.830
2.720
2.720
31,158
-0.05(-1.81%)
Aug 24, 2021
2.860
2.883
2.770
2.770
8,973
+0.00(+0.00%)
Aug 23, 2021
2.910
2.910
2.760
2.770
36,700
-0.14(-4.82%)
Aug 20, 2021
2.910
2.949
2.910
2.910
4,167
-0.05(-1.68%)
Aug 19, 2021
2.910
2.990
2.900
2.960
17,713
+0.04(+1.37%)
Aug 18, 2021
2.890
3.070
2.880
2.920
14,001
+0.00(+0.00%)
Aug 17, 2021
3.190
3.190
2.920
2.920
46,265
-0.18(-5.81%)
Aug 16, 2021
2.900
3.180
2.861
3.100
91,896
+0.24(+8.39%)
Aug 13, 2021
2.900
2.900
2.855
2.860
6,719
-0.02(-0.69%)
Aug 12, 2021
2.860
2.890
2.840
2.880
3,831
-0.08(-2.70%)
Aug 11, 2021
2.770
3.000
2.770
2.960
20,006
+0.04(+1.37%)
Aug 10, 2021
2.820
2.970
2.820
2.920
27,177
+0.10(+3.55%)
Aug 09, 2021
2.890
2.970
2.820
2.820
21,533
-0.07(-2.42%)
Aug 06, 2021
2.930
3.000
2.846
2.890
56,307
-0.14(-4.62%)
Aug 05, 2021
3.150
3.150
3.010
3.030
33,656
-0.09(-2.88%)
Aug 04, 2021
3.140
3.170
3.110
3.120
6,491
-0.02(-0.64%)
Aug 03, 2021
3.190
3.190
3.080
3.140
9,490
+0.01(+0.32%)
Aug 02, 2021
3.240
3.330
3.120
3.130
15,431
-0.12(-3.69%)
Jul 30, 2021
3.380
3.380
3.200
3.250
23,441
-0.15(-4.41%)
Jul 29, 2021
3.430
3.440
3.356
3.400
20,693
+0.01(+0.29%)
Jul 28, 2021
3.410
3.490
3.336
3.390
31,832
+0.00(+0.00%)
Jul 27, 2021
3.260
3.407
3.250
3.390
10,220
+0.11(+3.35%)
Jul 26, 2021
3.340
3.390
3.280
3.280
16,880
+0.02(+0.61%)
Jul 23, 2021
3.280
3.330
3.260
3.260
18,361
-0.04(-1.21%)
Jul 22, 2021
3.240
3.350
3.220
3.300
15,176
+0.08(+2.48%)
Jul 21, 2021
3.200
3.260
3.200
3.220
17,329
+0.07(+2.22%)
Jul 20, 2021
3.220
3.255
3.150
3.150
28,245
+0.03(+0.96%)
Jul 19, 2021
3.130
3.237
3.120
3.120
20,949
-0.04(-1.27%)
Jul 16, 2021
3.187
3.276
3.158
3.160
8,683
-0.04(-1.25%)
Jul 15, 2021
3.260
3.260
3.153
3.200
23,831
-0.06(-1.84%)
Jul 14, 2021
3.310
3.380
3.260
3.260
13,854
-0.07(-2.22%)
Jul 13, 2021
3.450
3.450
3.310
3.334
36,228
-0.12(-3.36%)
Jul 12, 2021
3.190
3.450
3.180
3.450
113,467
+0.35(+11.29%)
Jul 09, 2021
3.090
3.107
3.090
3.100
1,960
-0.01(-0.32%)
Jul 08, 2021
3.121
3.174
3.110
3.110
13,360
-0.01(-0.32%)
Jul 07, 2021
3.185
3.185
3.120
3.120
5,342
-0.07(-2.19%)
Jul 06, 2021
2.990
3.300
2.990
3.190
56,900
+0.21(+7.05%)
Jul 02, 2021
2.890
3.000
2.850
2.980
27,162
+0.12(+4.20%)
Jul 01, 2021
2.830
2.900
2.818
2.860
19,995
+0.01(+0.53%)
Jun 30, 2021
2.990
2.990
2.810
2.845
35,828
-0.06(-2.23%)
Jun 29, 2021
3.000
3.020
2.900
2.910
36,187
-0.09(-3.00%)
Jun 28, 2021
3.240
3.240
2.970
3.000
50,233
-0.24(-7.41%)
Jun 25, 2021
3.100
3.240
2.990
3.240
21,187
+0.14(+4.52%)
Jun 24, 2021
3.090
3.140
3.066
3.100
7,853
+0.03(+0.98%)
Jun 23, 2021
3.000
3.070
3.000
3.070
12,329
+0.03(+0.99%)
Jun 22, 2021
3.090
3.090
2.980
3.040
12,843
-0.11(-3.49%)
Jun 21, 2021
3.200
3.236
3.000
3.150
35,339
+0.17(+5.70%)
Jun 18, 2021
2.960
2.990
2.960
2.980
4,690
-0.04(-1.32%)
Jun 17, 2021
3.020
3.081
2.980
3.020
12,069
-0.03(-0.98%)
Jun 16, 2021
3.090
3.090
3.030
3.050
6,452
-0.05(-1.61%)
Jun 15, 2021
3.090
3.100
3.010
3.100
65,179
+0.02(+0.65%)
Jun 14, 2021
3.100
3.100
3.030
3.080
23,899
-0.01(-0.32%)
Jun 11, 2021
3.180
3.180
3.090
3.090
39,513
-0.09(-2.83%)
Jun 10, 2021
3.230
3.250
3.098
3.180
19,850
-0.07(-2.15%)
Jun 09, 2021
3.040
3.250
3.030
3.250
50,907
+0.28(+9.43%)
Jun 08, 2021
2.930
3.030
2.890
2.970
19,602
+0.01(+0.34%)
Jun 07, 2021
2.900
2.970
2.870
2.960
20,765
+0.02(+0.85%)
Jun 04, 2021
2.910
2.970
2.847
2.935
26,564
+0.08(+2.62%)
Jun 03, 2021
2.850
2.860
2.680
2.860
85,180
+0.01(+0.35%)
Jun 02, 2021
2.890
2.890
2.810
2.850
43,916
-0.02(-0.70%)
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.