Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluent Inc (NQ: FLNT )

3.690 -0.160 (-4.16%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.110 2.170 1.990 1.995 165,300 -0.15(-6.78%)
May 28, 2020 2.110 2.180 2.050 2.140 166,078 +0.07(+3.38%)
May 27, 2020 1.900 2.130 1.850 2.070 251,404 +0.20(+10.70%)
May 26, 2020 1.920 1.960 1.820 1.870 281,827 +0.01(+0.54%)
May 22, 2020 1.940 1.940 1.820 1.860 122,500 -0.07(-3.63%)
May 21, 2020 1.950 1.970 1.890 1.930 93,296 -0.02(-1.03%)
May 20, 2020 1.910 1.950 1.840 1.950 224,861 +0.07(+3.72%)
May 19, 2020 1.770 1.940 1.760 1.880 214,498 +0.08(+4.44%)
May 18, 2020 1.710 1.900 1.710 1.800 436,856 +0.14(+8.43%)
May 15, 2020 1.650 1.700 1.600 1.660 222,800 +0.02(+1.22%)
May 14, 2020 1.710 1.760 1.540 1.640 358,932 -0.11(-6.29%)
May 13, 2020 1.990 1.990 1.740 1.750 442,713 -0.24(-12.06%)
May 12, 2020 2.400 2.490 1.920 1.990 666,603 -0.28(-12.33%)
May 11, 2020 2.210 2.400 2.150 2.270 299,161 +0.06(+2.71%)
May 08, 2020 1.910 2.300 1.830 2.210 588,200 +0.33(+17.55%)
May 07, 2020 1.910 1.910 1.830 1.880 86,841 +0.04(+2.17%)
May 06, 2020 1.980 2.020 1.840 1.840 124,761 -0.13(-6.60%)
May 05, 2020 1.980 2.060 1.922 1.970 183,270 +0.05(+2.60%)
May 04, 2020 1.850 2.000 1.790 1.920 146,022 +0.03(+1.59%)
May 01, 2020 1.980 1.995 1.840 1.890 142,700 -0.12(-5.97%)
Apr 30, 2020 2.100 2.139 1.990 2.010 201,212 -0.10(-4.74%)
Apr 29, 2020 2.030 2.300 1.990 2.110 465,138 +0.14(+7.11%)
Apr 28, 2020 1.940 2.020 1.850 1.970 232,935 +0.10(+5.35%)
Apr 27, 2020 1.770 2.020 1.740 1.870 352,191 +0.15(+8.72%)
Apr 24, 2020 1.630 1.730 1.610 1.720 123,600 +0.08(+4.88%)
Apr 23, 2020 1.550 1.750 1.500 1.640 235,788 +0.08(+5.13%)
Apr 22, 2020 1.410 1.600 1.400 1.560 210,472 +0.17(+12.23%)
Apr 21, 2020 1.460 1.470 1.360 1.390 115,217 -0.07(-4.79%)
Apr 20, 2020 1.570 1.600 1.440 1.460 132,263 -0.15(-9.32%)
Apr 17, 2020 1.500 1.640 1.480 1.610 203,300 +0.11(+7.33%)
Apr 16, 2020 1.490 1.510 1.451 1.500 129,239 +0.03(+2.04%)
Apr 15, 2020 1.530 1.530 1.440 1.470 216,266 -0.11(-6.96%)
Apr 14, 2020 1.670 1.670 1.520 1.580 220,991 -0.03(-1.86%)
Apr 13, 2020 1.780 1.800 1.560 1.610 260,872 -0.12(-6.94%)
Apr 09, 2020 1.610 1.740 1.540 1.730 261,800 +0.22(+14.57%)
Apr 08, 2020 1.500 1.549 1.410 1.510 351,337 +0.03(+2.03%)
Apr 07, 2020 1.290 1.500 1.260 1.480 489,302 +0.27(+22.31%)
Apr 06, 2020 1.230 1.390 1.170 1.210 254,021 +0.04(+3.42%)
Apr 03, 2020 1.170 1.240 1.120 1.170 272,500 +0.03(+2.63%)
Apr 02, 2020 1.140 1.190 1.100 1.140 177,306 +0.00(+0.00%)
Apr 01, 2020 1.200 1.200 1.110 1.140 223,778 -0.03(-2.56%)
Mar 31, 2020 1.310 1.327 1.130 1.170 399,129 -0.17(-12.69%)
Mar 30, 2020 1.370 1.450 1.280 1.340 235,491 -0.11(-7.59%)
Mar 27, 2020 1.490 1.500 1.350 1.450 302,800 -0.08(-5.23%)
Mar 26, 2020 1.480 1.540 1.430 1.530 226,320 +0.04(+2.68%)
Mar 25, 2020 1.330 1.640 1.260 1.490 436,515 +0.16(+12.03%)
Mar 24, 2020 1.330 1.380 1.250 1.330 406,653 +0.00(+0.00%)
Mar 23, 2020 1.150 1.340 1.150 1.330 327,527 +0.13(+10.83%)
Mar 20, 2020 1.310 1.390 1.170 1.200 702,600 -0.06(-4.76%)
Mar 19, 2020 1.080 1.260 1.020 1.260 368,456 +0.17(+15.60%)
Mar 18, 2020 1.200 1.220 1.040 1.090 241,150 -0.19(-14.84%)
Mar 17, 2020 1.120 1.300 1.040 1.280 621,190 +0.16(+14.29%)
Mar 16, 2020 1.320 1.380 1.100 1.120 626,212 -0.31(-21.68%)
Mar 13, 2020 1.820 1.850 1.370 1.430 771,600 -0.22(-13.33%)
Mar 12, 2020 1.900 1.920 1.640 1.650 617,233 -0.32(-16.24%)
Mar 11, 2020 2.120 2.160 1.940 1.970 535,394 -0.22(-10.05%)
Mar 10, 2020 1.890 2.220 1.870 2.190 525,978 +0.34(+18.38%)
Mar 09, 2020 2.000 2.038 1.820 1.850 404,627 -0.23(-11.06%)
Mar 06, 2020 2.180 2.271 2.050 2.080 318,400 -0.12(-5.45%)
Mar 05, 2020 2.170 2.280 2.160 2.200 181,130 -0.05(-2.22%)
Mar 04, 2020 2.280 2.340 2.200 2.250 288,124 +0.07(+3.21%)
Mar 03, 2020 2.380 2.440 2.150 2.180 422,006 -0.16(-6.84%)
Mar 02, 2020 2.300 2.450 2.213 2.340 497,922 +0.01(+0.43%)
Feb 28, 2020 2.230 2.350 2.156 2.330 278,000 +0.07(+3.10%)
Feb 27, 2020 2.370 2.370 2.060 2.260 580,567 -0.18(-7.38%)
Feb 26, 2020 2.430 2.520 2.410 2.440 256,118 +0.01(+0.41%)
Feb 25, 2020 2.600 2.637 2.400 2.430 596,513 -0.12(-4.71%)
Feb 24, 2020 2.790 2.800 2.550 2.550 416,362 -0.25(-8.93%)
Feb 21, 2020 2.900 2.950 2.800 2.800 313,600 -0.10(-3.45%)
Feb 20, 2020 2.850 3.090 2.830 2.900 310,358 +0.01(+0.35%)
Feb 19, 2020 2.680 2.970 2.670 2.890 379,298 +0.22(+8.24%)
Feb 18, 2020 2.590 2.700 2.565 2.670 237,001 +0.07(+2.69%)
Feb 14, 2020 2.590 2.670 2.570 2.600 257,600 +0.01(+0.39%)
Feb 13, 2020 2.600 2.700 2.562 2.590 145,174 -0.06(-2.26%)
Feb 12, 2020 2.580 2.705 2.550 2.650 156,401 +0.08(+3.11%)
Feb 11, 2020 2.710 2.740 2.560 2.570 343,460 -0.13(-4.81%)
Feb 10, 2020 2.720 2.895 2.670 2.700 529,273 -0.01(-0.37%)
Feb 07, 2020 2.700 2.830 2.650 2.710 344,000 +0.02(+0.74%)
Feb 06, 2020 2.840 2.850 2.670 2.690 302,083 -0.13(-4.61%)
Feb 05, 2020 2.790 2.850 2.750 2.820 176,724 +0.06(+2.17%)
Feb 04, 2020 2.830 2.870 2.720 2.760 251,222 -0.03(-1.08%)
Feb 03, 2020 2.740 2.850 2.730 2.790 212,246 +0.08(+2.95%)
Jan 31, 2020 2.850 2.876 2.690 2.710 289,300 -0.14(-4.91%)
Jan 30, 2020 2.670 2.870 2.640 2.850 270,342 +0.18(+6.74%)
Jan 29, 2020 2.670 2.700 2.620 2.670 145,821 -0.02(-0.74%)
Jan 28, 2020 2.590 2.730 2.590 2.690 151,641 +0.08(+3.07%)
Jan 27, 2020 2.670 2.700 2.570 2.610 214,204 -0.12(-4.40%)
Jan 24, 2020 2.770 2.858 2.695 2.730 276,200 -0.12(-4.21%)
Jan 23, 2020 2.840 2.890 2.680 2.850 362,112 -0.02(-0.70%)
Jan 22, 2020 2.760 2.890 2.730 2.870 335,175 +0.07(+2.50%)
Jan 21, 2020 2.920 2.950 2.790 2.800 436,724 -0.15(-5.08%)
Jan 17, 2020 3.320 3.400 2.880 2.950 1,098,500 -0.35(-10.61%)
Jan 16, 2020 3.000 3.380 2.820 3.300 1,662,423 +0.22(+7.14%)
Jan 15, 2020 2.980 3.900 2.900 3.080 15,178,287 +0.89(+40.64%)
Jan 14, 2020 2.250 2.330 2.170 2.190 658,584 -0.10(-4.37%)
Jan 13, 2020 2.280 2.370 2.270 2.290 171,754 +0.02(+0.88%)
Jan 10, 2020 2.350 2.370 2.240 2.270 219,300 -0.08(-3.40%)
Jan 09, 2020 2.240 2.380 2.240 2.350 226,137 +0.12(+5.15%)
Jan 08, 2020 2.450 2.450 2.220 2.235 325,481 -0.24(-9.51%)
Jan 07, 2020 2.410 2.530 2.410 2.470 160,111 +0.06(+2.49%)
Jan 06, 2020 2.400 2.605 2.400 2.410 339,167 -0.10(-3.98%)
Jan 03, 2020 2.420 2.540 2.420 2.510 166,900 +0.03(+1.21%)
Jan 02, 2020 2.570 2.570 2.410 2.480 224,794 -0.02(-0.80%)
Dec 31, 2019 2.380 2.520 2.356 2.500 156,400 +0.10(+4.17%)
Dec 30, 2019 2.390 2.430 2.260 2.400 331,386 +0.01(+0.42%)
Dec 27, 2019 2.480 2.520 2.350 2.390 231,000 -0.10(-4.02%)
Dec 26, 2019 2.460 2.550 2.430 2.490 121,862 +0.03(+1.22%)
Dec 24, 2019 2.470 2.515 2.440 2.460 94,700 -0.06(-2.19%)
Dec 23, 2019 2.500 2.520 2.300 2.515 333,760 +0.02(+0.60%)
Dec 20, 2019 2.600 2.600 2.480 2.500 324,900 -0.06(-2.34%)
Dec 19, 2019 2.750 2.900 2.485 2.560 987,552 -0.19(-6.91%)
Dec 18, 2019 2.250 2.790 2.230 2.750 903,991 +0.52(+23.32%)
Dec 17, 2019 2.220 2.240 2.130 2.230 263,406 +0.04(+1.83%)
Dec 16, 2019 2.130 2.220 2.130 2.190 363,582 +0.08(+3.79%)
Dec 13, 2019 2.050 2.139 2.040 2.110 372,900 +0.05(+2.43%)
Dec 12, 2019 2.100 2.170 2.060 2.060 357,985 +0.00(+0.00%)
Dec 11, 2019 2.310 2.456 2.050 2.060 573,495 -0.30(-12.71%)
Dec 10, 2019 2.150 2.396 2.100 2.360 564,416 +0.25(+11.85%)
Dec 09, 2019 2.020 2.120 2.000 2.110 360,957 +0.09(+4.46%)
Dec 06, 2019 1.790 2.060 1.790 2.020 402,100 +0.24(+13.48%)
Dec 05, 2019 1.710 1.870 1.705 1.780 284,362 +0.08(+4.71%)
Dec 04, 2019 1.720 1.765 1.690 1.700 205,688 +0.02(+1.19%)
Dec 03, 2019 1.600 1.720 1.570 1.680 284,511 +0.11(+7.01%)
Dec 02, 2019 1.650 1.680 1.560 1.570 168,633 -0.07(-4.27%)
Nov 29, 2019 1.700 1.740 1.630 1.640 142,000 -0.06(-3.53%)
Nov 27, 2019 1.630 1.720 1.580 1.700 345,700 +0.07(+4.29%)
Nov 26, 2019 1.580 1.670 1.550 1.630 780,638 +0.00(+0.00%)
Nov 25, 2019 1.710 1.805 1.620 1.630 568,619 -0.07(-4.12%)
Nov 22, 2019 1.650 1.730 1.650 1.700 335,100 +0.06(+3.66%)
Nov 21, 2019 1.740 1.745 1.570 1.640 548,251 -0.06(-3.53%)
Nov 20, 2019 1.590 1.780 1.537 1.700 1,050,210 +0.28(+19.72%)
Nov 19, 2019 1.340 1.520 1.260 1.420 538,273 +0.11(+8.40%)
Nov 18, 2019 1.480 1.480 1.300 1.310 336,663 -0.12(-8.39%)
Nov 15, 2019 1.530 1.540 1.340 1.430 650,400 -0.13(-8.33%)
Nov 14, 2019 1.650 1.706 1.550 1.560 551,475 -0.14(-8.24%)
Nov 13, 2019 1.730 1.770 1.650 1.700 519,543 +0.02(+1.19%)
Nov 12, 2019 1.700 1.930 1.500 1.680 1,880,228 -0.86(-33.86%)
Nov 11, 2019 2.420 2.550 2.390 2.540 246,999 +0.11(+4.53%)
Nov 08, 2019 2.390 2.440 2.340 2.430 152,700 +0.04(+1.67%)
Nov 07, 2019 2.410 2.450 2.300 2.390 228,640 -0.01(-0.42%)
Nov 06, 2019 2.500 2.520 2.365 2.400 148,973 -0.12(-4.76%)
Nov 05, 2019 2.510 2.540 2.470 2.520 150,764 +0.02(+0.80%)
Nov 04, 2019 2.390 2.510 2.390 2.500 233,696 +0.16(+6.84%)
Nov 01, 2019 2.350 2.420 2.325 2.340 151,900 +0.01(+0.43%)
Oct 31, 2019 2.450 2.450 2.310 2.330 145,774 -0.12(-4.90%)
Oct 30, 2019 2.430 2.500 2.360 2.450 172,596 +0.02(+0.82%)
Oct 29, 2019 2.460 2.460 2.300 2.430 604,013 -0.06(-2.41%)
Oct 28, 2019 2.380 2.510 2.340 2.490 523,352 +0.16(+6.87%)
Oct 25, 2019 2.340 2.390 2.260 2.330 451,600 +0.00(+0.00%)
Oct 24, 2019 2.540 2.550 2.300 2.330 340,847 -0.18(-7.17%)
Oct 23, 2019 2.530 2.550 2.467 2.510 169,424 -0.02(-0.79%)
Oct 22, 2019 2.650 2.660 2.530 2.530 139,091 -0.11(-4.17%)
Oct 21, 2019 2.690 2.710 2.640 2.640 233,416 -0.01(-0.38%)
Oct 18, 2019 2.690 2.696 2.570 2.650 191,800 -0.07(-2.57%)
Oct 17, 2019 2.750 2.790 2.680 2.720 158,098 +0.00(+0.00%)
Oct 16, 2019 2.740 2.800 2.700 2.720 292,961 -0.02(-0.73%)
Oct 15, 2019 2.710 2.760 2.660 2.740 216,011 +0.11(+4.18%)
Oct 14, 2019 2.690 2.700 2.620 2.630 111,855 -0.05(-1.87%)
Oct 11, 2019 2.650 2.730 2.650 2.680 168,800 +0.05(+1.90%)
Oct 10, 2019 2.660 2.660 2.610 2.630 227,367 +0.00(+0.00%)
Oct 09, 2019 2.710 2.710 2.610 2.630 143,703 -0.04(-1.50%)
Oct 08, 2019 2.680 2.710 2.640 2.670 329,136 -0.01(-0.37%)
Oct 07, 2019 2.700 2.740 2.655 2.680 164,313 +0.00(+0.00%)
Oct 04, 2019 2.720 2.800 2.670 2.680 126,500 -0.03(-1.11%)
Oct 03, 2019 2.730 2.870 2.660 2.710 163,945 -0.02(-0.73%)
Oct 02, 2019 2.700 2.770 2.620 2.730 191,313 +0.00(+0.00%)
Oct 01, 2019 2.760 2.776 2.700 2.730 327,048 -0.00(-0.18%)
Sep 30, 2019 2.750 2.790 2.715 2.735 207,600 +0.00(+0.18%)
Sep 27, 2019 2.760 2.760 2.685 2.730 263,600 -0.01(-0.36%)
Sep 26, 2019 2.800 2.819 2.710 2.740 164,165 -0.06(-2.32%)
Sep 25, 2019 2.750 2.840 2.720 2.805 211,460 +0.08(+2.75%)
Sep 24, 2019 2.880 2.900 2.730 2.730 229,810 -0.17(-6.02%)
Sep 23, 2019 2.920 2.934 2.890 2.905 177,007 +0.00(+0.17%)
Sep 20, 2019 2.800 2.939 2.800 2.900 327,100 +0.08(+2.84%)
Sep 19, 2019 2.920 2.960 2.800 2.820 254,491 -0.07(-2.42%)
Sep 18, 2019 2.900 2.920 2.860 2.890 150,036 -0.01(-0.34%)
Sep 17, 2019 2.920 2.970 2.860 2.900 200,223 -0.03(-1.02%)
Sep 16, 2019 2.890 3.010 2.870 2.930 208,890 +0.06(+2.09%)
Sep 13, 2019 3.070 3.110 2.850 2.870 227,500 -0.18(-5.90%)
Sep 12, 2019 3.060 3.120 3.010 3.050 207,165 +0.00(+0.00%)
Sep 11, 2019 2.920 3.090 2.855 3.050 366,565 +0.15(+5.17%)
Sep 10, 2019 2.690 2.930 2.670 2.900 507,062 +0.20(+7.41%)
Sep 09, 2019 2.780 2.838 2.690 2.700 566,496 -0.07(-2.53%)
Sep 06, 2019 2.830 2.890 2.740 2.770 212,500 +0.00(+0.00%)
Sep 05, 2019 2.870 2.881 2.650 2.770 466,023 -0.02(-0.72%)
Sep 04, 2019 2.850 2.890 2.770 2.790 234,813 -0.06(-2.11%)
Sep 03, 2019 2.950 2.980 2.830 2.850 206,153 -0.13(-4.36%)
Aug 30, 2019 2.970 3.020 2.920 2.980 231,200 +0.03(+1.02%)
Aug 29, 2019 2.980 3.000 2.950 2.950 165,330 +0.01(+0.34%)
Aug 28, 2019 2.960 2.980 2.880 2.940 214,666 -0.02(-0.68%)
Aug 27, 2019 2.990 3.130 2.900 2.960 319,421 +0.04(+1.37%)
Aug 26, 2019 2.950 3.060 2.890 2.920 344,411 +0.01(+0.34%)
Aug 23, 2019 2.990 3.080 2.900 2.910 334,100 -0.05(-1.69%)
Aug 22, 2019 3.150 3.160 2.950 2.960 264,953 -0.19(-6.03%)
Aug 21, 2019 3.090 3.200 3.050 3.150 213,096 +0.09(+2.94%)
Aug 20, 2019 2.990 3.110 2.975 3.060 257,730 +0.07(+2.34%)
Aug 19, 2019 3.020 3.080 2.990 2.990 207,110 +0.00(+0.00%)
Aug 16, 2019 3.090 3.100 2.931 2.990 484,700 -0.10(-3.24%)
Aug 15, 2019 3.150 3.160 3.070 3.090 359,497 -0.02(-0.64%)
Aug 14, 2019 3.240 3.243 3.010 3.110 584,080 -0.08(-2.51%)
Aug 13, 2019 2.940 3.340 2.920 3.190 927,042 +0.18(+5.98%)
Aug 12, 2019 3.110 3.120 2.800 3.010 504,646 -0.05(-1.63%)
Aug 09, 2019 4.730 4.740 2.730 3.060 2,082,600 -1.86(-37.80%)
Aug 08, 2019 4.740 5.140 4.740 4.920 350,275 +0.24(+5.13%)
Aug 07, 2019 4.670 4.800 4.640 4.680 196,399 -0.09(-1.89%)
Aug 06, 2019 4.560 4.800 4.560 4.770 316,463 +0.28(+6.24%)
Aug 05, 2019 4.780 4.810 4.470 4.490 525,022 -0.36(-7.42%)
Aug 02, 2019 5.020 5.085 4.820 4.850 237,500 -0.18(-3.58%)
Aug 01, 2019 5.190 5.260 4.940 5.030 318,164 -0.17(-3.27%)
Jul 31, 2019 5.560 5.600 5.050 5.200 337,453 -0.34(-6.22%)
Jul 30, 2019 5.350 5.620 5.325 5.545 302,148 +0.17(+3.26%)
Jul 29, 2019 5.450 5.520 5.337 5.370 150,346 -0.12(-2.19%)
Jul 26, 2019 5.440 5.560 5.410 5.490 178,300 +0.07(+1.29%)
Jul 25, 2019 5.510 5.540 5.400 5.420 209,883 -0.04(-0.73%)
Jul 24, 2019 5.200 5.520 5.200 5.460 261,748 +0.23(+4.40%)
Jul 23, 2019 5.370 5.370 5.170 5.230 307,809 -0.07(-1.32%)
Jul 22, 2019 5.400 5.470 5.260 5.300 212,777 -0.08(-1.49%)
Jul 19, 2019 5.450 5.490 5.330 5.380 314,100 -0.08(-1.47%)
Jul 18, 2019 5.490 5.510 5.275 5.460 229,313 -0.05(-0.91%)
Jul 17, 2019 5.970 6.100 5.410 5.510 513,919 -0.46(-7.71%)
Jul 16, 2019 5.910 6.120 5.860 5.970 227,005 +0.03(+0.51%)
Jul 15, 2019 5.810 6.010 5.730 5.940 306,200 +0.13(+2.24%)
Jul 12, 2019 5.580 5.865 5.520 5.810 251,000 +0.23(+4.12%)
Jul 11, 2019 5.630 5.710 5.450 5.580 218,444 -0.07(-1.24%)
Jul 10, 2019 5.680 5.830 5.620 5.650 252,998 -0.01(-0.18%)
Jul 09, 2019 5.680 5.760 5.600 5.660 219,708 -0.02(-0.35%)
Jul 08, 2019 5.570 5.730 5.500 5.680 391,464 +0.11(+1.97%)
Jul 05, 2019 5.400 5.570 5.340 5.570 212,800 +0.18(+3.34%)
Jul 03, 2019 5.280 5.590 5.200 5.390 314,200 +0.12(+2.28%)
Jul 02, 2019 5.350 5.350 5.190 5.270 217,718 -0.08(-1.50%)
Jul 01, 2019 5.460 5.480 5.280 5.350 273,438 -0.03(-0.56%)
Jun 28, 2019 5.210 5.400 5.130 5.380 2,500,400 +0.20(+3.86%)
Jun 27, 2019 4.870 5.225 4.870 5.180 335,364 +0.31(+6.37%)
Jun 26, 2019 5.070 5.106 4.850 4.870 262,454 -0.16(-3.18%)
Jun 25, 2019 5.050 5.200 4.920 5.030 246,576 -0.02(-0.40%)
Jun 24, 2019 5.160 5.180 5.030 5.050 325,052 -0.11(-2.13%)
Jun 21, 2019 5.250 5.250 5.120 5.160 497,400 -0.10(-1.90%)
Jun 20, 2019 5.510 5.510 5.220 5.260 348,625 -0.19(-3.49%)
Jun 19, 2019 5.510 5.620 5.340 5.450 488,576 -0.02(-0.37%)
Jun 18, 2019 5.630 5.780 5.390 5.470 566,643 -0.13(-2.32%)
Jun 17, 2019 5.440 5.770 5.330 5.600 612,880 +0.15(+2.75%)
Jun 14, 2019 5.460 5.500 5.310 5.450 406,800 -0.01(-0.18%)
Jun 13, 2019 5.160 5.560 5.150 5.460 798,872 +0.31(+6.02%)
Jun 12, 2019 4.900 5.170 4.830 5.150 366,898 +0.24(+4.89%)
Jun 11, 2019 4.930 4.940 4.770 4.910 387,342 +0.00(+0.00%)
Jun 10, 2019 4.760 5.000 4.750 4.910 304,568 +0.15(+3.15%)
Jun 07, 2019 4.930 5.020 4.740 4.760 484,400 -0.14(-2.86%)
Jun 06, 2019 4.630 4.980 4.630 4.900 484,360 +0.24(+5.15%)
Jun 05, 2019 4.830 4.840 4.610 4.660 379,325 -0.13(-2.71%)
Jun 04, 2019 4.650 4.820 4.610 4.790 432,340 +0.14(+3.01%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.