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
Equillium Inc
(NQ:
EQ
)
0.8010
-0.0959 (-10.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 08, 2023
0.5565
0.5680
0.5300
0.5403
181,593
+0.01(+1.94%)
May 05, 2023
0.5600
0.5640
0.5300
0.5300
242,836
-0.01(-1.87%)
May 04, 2023
0.5763
0.5763
0.5300
0.5401
427,820
-0.02(-3.29%)
May 03, 2023
0.6401
0.6721
0.5196
0.5585
347,574
-0.01(-1.12%)
May 02, 2023
0.5700
0.5956
0.5065
0.5648
251,954
-0.03(-5.82%)
May 01, 2023
0.6439
0.6552
0.5904
0.5997
46,105
-0.02(-3.59%)
Apr 28, 2023
0.6300
0.6454
0.6100
0.6220
226,839
-0.00(-0.43%)
Apr 27, 2023
0.6200
0.6500
0.5800
0.6247
189,360
+0.03(+4.99%)
Apr 26, 2023
0.6200
0.6497
0.5941
0.5950
123,360
-0.01(-2.03%)
Apr 25, 2023
0.6200
0.6500
0.6020
0.6073
149,074
-0.01(-0.88%)
Apr 24, 2023
0.6500
0.6967
0.6050
0.6127
179,391
-0.00(-0.37%)
Apr 21, 2023
0.6900
0.7100
0.6100
0.6150
162,312
-0.07(-9.57%)
Apr 20, 2023
0.6700
0.7068
0.6700
0.6801
16,793
+0.03(+4.99%)
Apr 19, 2023
0.7400
0.7400
0.6200
0.6478
251,215
-0.05(-7.46%)
Apr 18, 2023
0.7700
0.7700
0.6756
0.7000
449,568
-0.03(-4.70%)
Apr 17, 2023
0.7200
0.7590
0.7000
0.7345
36,999
+0.02(+3.45%)
Apr 14, 2023
0.7501
0.7810
0.6800
0.7100
104,608
-0.04(-5.33%)
Apr 13, 2023
0.7500
0.7670
0.7200
0.7500
62,896
+0.01(+1.35%)
Apr 12, 2023
0.7400
0.7455
0.7101
0.7400
19,014
+0.02(+2.34%)
Apr 11, 2023
0.7201
0.7900
0.7200
0.7231
118,648
-0.01(-0.95%)
Apr 10, 2023
0.7100
0.7500
0.7000
0.7300
64,568
-0.01(-1.74%)
Apr 06, 2023
0.7530
0.7550
0.7401
0.7429
32,345
-0.01(-1.34%)
Apr 05, 2023
0.7879
0.7880
0.7400
0.7530
51,913
-0.04(-4.67%)
Apr 04, 2023
0.7900
0.7915
0.7474
0.7899
27,138
+0.04(+5.32%)
Apr 03, 2023
0.7450
0.8000
0.7419
0.7500
100,007
+0.02(+2.74%)
Mar 31, 2023
0.7230
0.7800
0.7106
0.7300
74,054
+0.01(+0.93%)
Mar 30, 2023
0.7400
0.7700
0.7100
0.7233
49,333
+0.01(+2.02%)
Mar 29, 2023
0.7381
0.7600
0.7090
0.7090
118,829
-0.01(-0.99%)
Mar 28, 2023
0.7150
0.7600
0.7001
0.7161
95,811
+0.01(+1.46%)
Mar 27, 2023
0.7612
0.7612
0.7058
0.7058
73,646
-0.02(-2.65%)
Mar 24, 2023
0.6500
0.7300
0.6500
0.7250
85,523
+0.07(+11.54%)
Mar 23, 2023
0.6500
0.6629
0.6221
0.6500
26,068
-0.00(-0.02%)
Mar 22, 2023
0.6929
0.7129
0.6205
0.6501
133,222
-0.01(-1.50%)
Mar 21, 2023
0.6900
0.7300
0.6501
0.6600
95,094
+0.00(+0.00%)
Mar 20, 2023
0.6500
0.6799
0.6500
0.6600
79,207
+0.03(+4.95%)
Mar 17, 2023
0.6001
0.6500
0.6001
0.6289
24,578
+0.00(+0.62%)
Mar 16, 2023
0.6200
0.6497
0.6014
0.6250
29,474
+0.02(+4.13%)
Mar 15, 2023
0.5800
0.6164
0.5800
0.6002
28,557
-0.01(-1.77%)
Mar 14, 2023
0.5839
0.6180
0.5600
0.6110
101,621
+0.05(+8.45%)
Mar 13, 2023
0.5500
0.5850
0.5200
0.5634
135,607
+0.00(+0.45%)
Mar 10, 2023
0.7500
0.7501
0.5201
0.5609
532,159
-0.22(-27.72%)
Mar 09, 2023
0.8300
0.8549
0.7760
0.7760
74,033
-0.03(-4.20%)
Mar 08, 2023
0.8597
0.8597
0.8000
0.8100
58,032
-0.07(-7.95%)
Mar 07, 2023
0.8924
0.9246
0.8500
0.8800
78,069
-0.04(-4.35%)
Mar 06, 2023
0.8900
0.9600
0.8100
0.9200
130,981
+0.03(+3.37%)
Mar 03, 2023
0.8810
0.9200
0.8375
0.8900
71,629
-0.02(-1.74%)
Mar 02, 2023
0.9449
0.9449
0.8570
0.9058
65,741
-0.03(-2.92%)
Mar 01, 2023
0.9400
0.9498
0.8901
0.9330
28,037
+0.01(+1.41%)
Feb 28, 2023
0.8805
0.9360
0.8805
0.9200
47,652
+0.03(+3.36%)
Feb 27, 2023
0.9000
0.9499
0.8741
0.8901
32,589
-0.02(-2.19%)
Feb 24, 2023
0.9667
0.9667
0.8214
0.9100
570,077
-0.07(-7.14%)
Feb 23, 2023
0.9700
1.000
0.9600
0.9800
535,238
-0.00(-0.01%)
Feb 22, 2023
1.050
1.050
0.9509
0.9801
61,853
-0.05(-4.84%)
Feb 21, 2023
1.100
1.150
1.030
1.030
98,234
-0.08(-7.21%)
Feb 17, 2023
1.130
1.153
1.020
1.110
877,258
-0.04(-3.48%)
Feb 16, 2023
1.210
1.230
1.060
1.150
320,840
+0.00(+0.00%)
Feb 15, 2023
1.180
1.190
1.080
1.150
281,674
-0.02(-1.71%)
Feb 14, 2023
1.160
1.190
1.090
1.170
134,083
+0.04(+3.54%)
Feb 13, 2023
1.160
1.170
1.080
1.130
361,271
-0.01(-0.88%)
Feb 10, 2023
1.100
1.200
1.080
1.140
192,935
+0.03(+2.70%)
Feb 09, 2023
1.250
1.280
0.9729
1.110
425,324
-0.13(-10.48%)
Feb 08, 2023
1.250
1.260
1.190
1.240
110,272
+0.01(+0.81%)
Feb 07, 2023
1.190
1.270
1.151
1.230
319,001
+0.03(+2.50%)
Feb 06, 2023
1.200
1.229
1.150
1.200
134,150
+0.04(+3.45%)
Feb 03, 2023
1.240
1.240
1.060
1.160
134,209
-0.04(-3.33%)
Feb 02, 2023
1.250
1.350
1.180
1.200
311,104
+0.02(+1.69%)
Feb 01, 2023
1.010
1.260
1.000
1.180
3,076,671
+0.10(+9.26%)
Jan 31, 2023
0.9870
1.090
0.9870
1.080
37,346
+0.08(+8.02%)
Jan 30, 2023
0.9900
1.045
0.9800
0.9998
76,103
-0.02(-1.50%)
Jan 27, 2023
1.020
1.030
0.9900
1.015
102,924
-0.03(-2.40%)
Jan 26, 2023
1.040
1.090
1.020
1.040
32,263
+0.04(+4.00%)
Jan 25, 2023
1.040
1.050
0.9800
1.000
29,692
-0.02(-1.96%)
Jan 24, 2023
1.030
1.050
1.020
1.020
42,260
+0.01(+0.99%)
Jan 23, 2023
1.060
1.100
1.010
1.010
82,761
-0.05(-4.72%)
Jan 20, 2023
1.130
1.130
1.050
1.060
84,805
-0.04(-3.64%)
Jan 19, 2023
1.130
1.170
1.100
1.100
83,773
-0.01(-0.90%)
Jan 18, 2023
1.110
1.150
1.080
1.110
32,581
+0.03(+2.78%)
Jan 17, 2023
1.100
1.150
1.060
1.080
56,539
-0.02(-1.82%)
Jan 13, 2023
1.230
1.230
1.100
1.100
428,749
-0.08(-6.78%)
Jan 12, 2023
1.140
1.200
1.100
1.180
56,612
+0.04(+3.51%)
Jan 11, 2023
1.150
1.190
1.124
1.140
18,823
-0.02(-1.72%)
Jan 10, 2023
1.170
1.170
1.130
1.160
34,377
+0.02(+1.42%)
Jan 09, 2023
1.100
1.190
1.100
1.144
36,484
-0.01(-0.54%)
Jan 06, 2023
1.160
1.180
1.100
1.150
19,551
-0.01(-0.86%)
Jan 05, 2023
1.161
1.200
1.135
1.160
34,443
-0.02(-1.69%)
Jan 04, 2023
1.090
1.180
1.053
1.180
87,278
+0.12(+11.32%)
Jan 03, 2023
1.120
1.200
1.030
1.060
133,563
+0.00(+0.00%)
Dec 30, 2022
0.9200
1.090
0.8576
1.060
316,637
+0.18(+20.45%)
Dec 29, 2022
0.8200
0.8800
0.7900
0.8800
159,501
+0.05(+6.02%)
Dec 28, 2022
0.8300
0.8754
0.8200
0.8300
144,563
-0.01(-1.19%)
Dec 27, 2022
0.8633
0.9302
0.8277
0.8400
92,232
-0.05(-5.62%)
Dec 23, 2022
0.9011
0.9328
0.8431
0.8900
75,667
-0.01(-1.23%)
Dec 22, 2022
0.9900
1.000
0.8700
0.9011
105,327
-0.09(-9.48%)
Dec 21, 2022
1.035
1.035
0.9900
0.9955
68,113
+0.03(+2.63%)
Dec 20, 2022
1.120
1.150
0.9107
0.9700
273,627
-0.13(-11.82%)
Dec 19, 2022
1.140
1.169
1.080
1.100
51,977
-0.05(-4.35%)
Dec 16, 2022
1.190
1.200
1.040
1.150
91,124
-0.05(-3.77%)
Dec 15, 2022
1.200
1.200
1.180
1.195
20,150
-0.02(-2.05%)
Dec 14, 2022
1.260
1.289
1.130
1.220
82,431
-0.04(-3.17%)
Dec 13, 2022
1.220
1.320
1.220
1.260
70,996
+0.01(+0.80%)
Dec 12, 2022
1.360
1.450
1.210
1.250
265,453
-0.15(-10.71%)
Dec 09, 2022
1.510
1.510
1.390
1.400
68,619
-0.09(-6.04%)
Dec 08, 2022
1.490
1.540
1.460
1.490
82,214
-0.03(-1.98%)
Dec 07, 2022
1.630
1.630
1.490
1.520
102,844
-0.14(-8.43%)
Dec 06, 2022
1.700
1.750
1.620
1.660
135,988
+0.01(+0.61%)
Dec 05, 2022
1.660
1.680
1.610
1.650
5,012
-0.01(-0.60%)
Dec 02, 2022
1.550
1.680
1.540
1.660
23,390
+0.06(+3.75%)
Dec 01, 2022
1.657
1.700
1.600
1.600
24,333
-0.06(-3.61%)
Nov 30, 2022
1.680
1.690
1.610
1.660
13,768
+0.01(+0.61%)
Nov 29, 2022
1.670
1.739
1.630
1.650
7,821
-0.03(-1.79%)
Nov 28, 2022
1.670
1.680
1.590
1.680
17,271
-0.01(-0.59%)
Nov 25, 2022
1.700
1.720
1.670
1.690
5,599
+0.01(+0.60%)
Nov 23, 2022
1.745
1.745
1.680
1.680
12,225
-0.01(-0.59%)
Nov 22, 2022
1.760
1.760
1.690
1.690
19,196
-0.08(-4.52%)
Nov 21, 2022
1.770
1.840
1.769
1.770
35,595
-0.03(-1.67%)
Nov 18, 2022
1.790
1.810
1.770
1.800
15,032
+0.01(+0.56%)
Nov 17, 2022
1.780
1.880
1.780
1.790
10,308
-0.02(-1.10%)
Nov 16, 2022
1.780
1.812
1.739
1.810
21,554
-0.00(-0.11%)
Nov 15, 2022
1.690
1.850
1.690
1.812
20,552
+0.09(+5.35%)
Nov 14, 2022
1.730
1.970
1.700
1.720
45,958
+0.02(+1.06%)
Nov 11, 2022
1.710
1.760
1.670
1.702
20,215
+0.00(+0.12%)
Nov 10, 2022
1.680
1.721
1.610
1.700
16,414
+0.05(+3.03%)
Nov 09, 2022
1.697
1.711
1.650
1.650
8,789
-0.07(-4.07%)
Nov 08, 2022
1.700
1.790
1.670
1.720
39,769
-0.05(-2.82%)
Nov 07, 2022
1.710
1.840
1.710
1.770
14,288
+0.06(+3.51%)
Nov 04, 2022
1.740
1.740
1.650
1.710
11,392
+0.00(+0.00%)
Nov 03, 2022
1.690
1.720
1.690
1.710
3,532
-0.02(-1.16%)
Nov 02, 2022
1.800
1.800
1.720
1.730
10,510
-0.07(-3.89%)
Nov 01, 2022
1.860
1.860
1.790
1.800
16,635
-0.06(-3.23%)
Oct 31, 2022
1.790
1.910
1.729
1.860
30,213
+0.11(+6.29%)
Oct 28, 2022
1.730
1.780
1.730
1.750
13,228
+0.02(+1.16%)
Oct 27, 2022
1.640
1.730
1.635
1.730
23,492
+0.07(+4.22%)
Oct 26, 2022
1.660
1.690
1.600
1.660
39,863
+0.00(+0.00%)
Oct 25, 2022
1.630
1.710
1.620
1.660
116,586
-0.05(-2.92%)
Oct 24, 2022
1.710
1.710
1.560
1.710
29,706
-0.04(-2.29%)
Oct 21, 2022
1.720
1.790
1.700
1.750
31,287
-0.04(-2.23%)
Oct 20, 2022
1.810
1.810
1.736
1.790
15,012
-0.05(-2.72%)
Oct 19, 2022
1.730
1.850
1.730
1.840
57,989
+0.10(+5.75%)
Oct 18, 2022
1.900
1.900
1.740
1.740
123,245
-0.15(-7.94%)
Oct 17, 2022
1.800
1.890
1.800
1.890
18,932
+0.05(+2.72%)
Oct 14, 2022
1.890
1.920
1.770
1.840
40,669
-0.06(-3.16%)
Oct 13, 2022
1.900
1.960
1.830
1.900
37,710
-0.01(-0.52%)
Oct 12, 2022
1.920
1.960
1.860
1.910
20,640
+0.00(+0.00%)
Oct 11, 2022
1.910
1.980
1.900
1.910
25,105
-0.02(-1.04%)
Oct 10, 2022
2.000
2.055
1.915
1.930
33,615
-0.14(-6.76%)
Oct 07, 2022
2.070
2.080
2.010
2.070
20,089
-0.02(-0.96%)
Oct 06, 2022
2.010
2.164
2.010
2.090
55,012
+0.10(+5.03%)
Oct 05, 2022
2.020
2.068
1.980
1.990
42,898
-0.01(-0.50%)
Oct 04, 2022
2.270
2.310
1.980
2.000
175,770
-0.26(-11.50%)
Oct 03, 2022
2.260
2.340
2.210
2.260
100,788
+0.04(+1.80%)
Sep 30, 2022
2.260
2.330
2.220
2.220
53,740
-0.07(-3.06%)
Sep 29, 2022
2.220
2.319
2.160
2.290
156,041
+0.06(+2.69%)
Sep 28, 2022
2.370
2.380
2.200
2.230
518,744
-0.14(-5.91%)
Sep 27, 2022
2.230
2.550
2.160
2.370
11,203,286
+0.44(+22.80%)
Sep 26, 2022
1.930
2.000
1.930
1.930
12,393
-0.08(-3.98%)
Sep 23, 2022
1.970
2.140
1.970
2.010
23,512
+0.01(+0.50%)
Sep 22, 2022
2.240
2.240
1.880
2.000
26,098
-0.20(-9.09%)
Sep 21, 2022
2.260
2.260
2.150
2.200
12,960
-0.03(-1.35%)
Sep 20, 2022
2.290
2.290
2.220
2.230
8,136
-0.04(-1.76%)
Sep 19, 2022
2.230
2.390
2.140
2.270
45,324
+0.01(+0.44%)
Sep 16, 2022
2.190
2.290
2.110
2.260
79,611
+0.07(+3.20%)
Sep 15, 2022
2.190
2.240
2.080
2.190
60,828
+0.09(+4.29%)
Sep 14, 2022
2.361
2.361
2.100
2.100
68,645
-0.13(-5.83%)
Sep 13, 2022
2.270
2.318
2.230
2.230
28,894
-0.05(-2.19%)
Sep 12, 2022
2.370
2.460
2.180
2.280
35,699
+0.00(+0.00%)
Sep 09, 2022
2.270
2.367
2.220
2.280
21,452
+0.06(+2.70%)
Sep 08, 2022
2.400
2.470
2.220
2.220
69,275
-0.19(-7.88%)
Sep 07, 2022
2.710
2.710
2.400
2.410
123,925
-0.32(-11.72%)
Sep 06, 2022
2.690
2.770
2.630
2.730
47,510
-0.04(-1.44%)
Sep 02, 2022
2.800
2.800
2.710
2.770
4,520
+0.05(+1.84%)
Sep 01, 2022
2.650
2.780
2.630
2.720
22,257
+0.00(+0.00%)
Aug 31, 2022
2.718
2.743
2.700
2.720
15,440
-0.07(-2.51%)
Aug 30, 2022
2.810
2.810
2.649
2.790
15,200
-0.06(-2.11%)
Aug 29, 2022
2.870
2.887
2.800
2.850
19,888
-0.08(-2.73%)
Aug 26, 2022
2.860
3.060
2.860
2.930
14,147
+0.06(+2.09%)
Aug 25, 2022
3.080
3.080
2.840
2.870
24,881
+0.04(+1.41%)
Aug 24, 2022
2.760
2.850
2.747
2.830
6,257
+0.12(+4.43%)
Aug 23, 2022
2.740
2.900
2.700
2.710
20,916
-0.07(-2.52%)
Aug 22, 2022
2.840
2.860
2.740
2.780
40,624
+0.01(+0.36%)
Aug 19, 2022
2.890
2.890
2.630
2.770
29,857
+0.07(+2.59%)
Aug 18, 2022
3.010
3.060
2.700
2.700
39,636
-0.44(-14.01%)
Aug 17, 2022
2.950
3.200
2.860
3.140
32,071
+0.28(+9.79%)
Aug 16, 2022
2.970
3.050
2.830
2.860
40,871
-0.03(-1.18%)
Aug 15, 2022
2.810
2.910
2.810
2.894
3,245
+0.07(+2.63%)
Aug 12, 2022
2.740
2.920
2.710
2.820
18,683
+0.08(+2.92%)
Aug 11, 2022
2.840
2.840
2.700
2.740
12,443
+0.02(+0.74%)
Aug 10, 2022
2.500
2.860
2.500
2.720
23,990
+0.29(+11.93%)
Aug 09, 2022
2.500
2.630
2.430
2.430
6,051
-0.19(-7.25%)
Aug 08, 2022
2.330
2.760
2.320
2.620
45,800
-0.08(-2.96%)
Aug 05, 2022
2.320
2.700
2.270
2.700
21,181
+0.32(+13.45%)
Aug 04, 2022
2.270
2.400
2.240
2.380
27,114
+0.17(+7.69%)
Aug 03, 2022
2.173
2.250
2.173
2.210
6,711
-0.02(-0.90%)
Aug 02, 2022
2.060
2.237
2.043
2.230
7,654
+0.00(+0.00%)
Aug 01, 2022
2.180
2.340
2.180
2.230
13,253
+0.02(+0.90%)
Jul 29, 2022
2.170
2.260
2.090
2.210
30,809
+0.02(+0.91%)
Jul 28, 2022
2.180
2.250
2.170
2.190
8,816
+0.10(+4.78%)
Jul 27, 2022
2.112
2.155
2.090
2.090
4,960
+0.02(+0.97%)
Jul 26, 2022
2.140
2.150
2.040
2.070
6,499
-0.04(-1.90%)
Jul 25, 2022
1.970
2.250
1.940
2.110
37,066
+0.11(+5.50%)
Jul 22, 2022
1.900
2.080
1.890
2.000
14,643
+0.02(+1.27%)
Jul 21, 2022
2.130
2.130
1.975
1.975
13,667
-0.06(-3.19%)
Jul 20, 2022
2.040
2.120
2.000
2.040
13,541
+0.00(+0.00%)
Jul 19, 2022
2.110
2.110
2.018
2.040
18,878
-0.08(-3.77%)
Jul 18, 2022
2.240
2.250
2.120
2.120
21,591
-0.13(-5.78%)
Jul 15, 2022
2.310
2.310
2.199
2.250
12,561
-0.02(-0.88%)
Jul 14, 2022
2.220
2.350
2.210
2.270
6,886
+0.04(+1.79%)
Jul 13, 2022
2.174
2.280
2.174
2.230
4,201
+0.05(+2.29%)
Jul 12, 2022
2.210
2.235
2.100
2.180
29,183
-0.01(-0.46%)
Jul 11, 2022
2.250
2.330
2.170
2.190
14,899
-0.11(-4.78%)
Jul 08, 2022
2.250
2.310
2.151
2.300
34,874
+0.03(+1.32%)
Jul 07, 2022
2.280
2.350
2.180
2.270
33,067
+0.02(+0.89%)
Jul 06, 2022
2.030
2.310
2.030
2.250
108,538
+0.24(+11.94%)
Jul 05, 2022
2.090
2.100
1.960
2.010
23,707
-0.10(-4.74%)
Jul 01, 2022
2.080
2.160
2.030
2.110
39,527
+0.07(+3.43%)
Jun 30, 2022
1.821
2.050
1.821
2.040
27,969
+0.24(+13.33%)
Jun 29, 2022
1.880
1.910
1.800
1.800
28,479
-0.13(-6.74%)
Jun 28, 2022
1.790
1.950
1.780
1.930
57,231
+0.19(+10.92%)
Jun 27, 2022
1.820
1.820
1.680
1.740
78,350
+0.04(+2.35%)
Jun 24, 2022
1.700
1.710
1.670
1.700
67,924
+0.01(+0.59%)
Jun 23, 2022
1.680
1.750
1.660
1.690
43,365
+0.00(+0.00%)
Jun 22, 2022
1.780
1.970
1.660
1.690
81,443
-0.14(-7.65%)
Jun 21, 2022
1.990
1.990
1.790
1.830
45,065
+0.08(+4.57%)
Jun 17, 2022
2.100
2.160
1.740
1.750
123,887
-0.35(-16.67%)
Jun 16, 2022
2.090
2.140
2.010
2.100
24,027
+0.00(+0.00%)
Jun 15, 2022
2.240
2.240
2.070
2.100
44,743
+0.08(+3.96%)
Jun 14, 2022
2.120
2.120
2.000
2.020
29,254
+0.00(+0.00%)
Jun 13, 2022
2.230
2.340
2.020
2.020
29,292
-0.16(-7.34%)
Jun 10, 2022
2.330
2.350
2.160
2.180
16,586
-0.12(-5.22%)
Jun 09, 2022
2.550
2.550
2.300
2.300
43,609
-0.23(-9.09%)
Jun 08, 2022
2.480
2.590
2.480
2.530
15,466
+0.10(+4.12%)
Jun 07, 2022
2.250
2.560
2.250
2.430
26,525
-0.06(-2.61%)
Jun 06, 2022
2.520
2.660
2.490
2.495
38,451
-0.02(-0.99%)
Jun 03, 2022
2.450
2.570
2.450
2.520
15,038
+0.10(+4.13%)
Jun 02, 2022
2.395
2.530
2.395
2.420
4,810
-0.01(-0.41%)
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.