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 )

3.400 UNCHANGED
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.340 1.360 1.280 1.290 263,537 -0.03(-2.27%)
May 27, 2022 1.270 1.330 1.260 1.320 185,526 +0.07(+5.60%)
May 26, 2022 1.180 1.275 1.180 1.250 147,000 +0.02(+1.63%)
May 25, 2022 1.190 1.250 1.180 1.230 357,543 +0.03(+2.50%)
May 24, 2022 1.310 1.310 1.180 1.200 251,804 -0.10(-7.69%)
May 23, 2022 1.300 1.310 1.270 1.300 105,342 +0.00(+0.00%)
May 20, 2022 1.320 1.330 1.240 1.300 180,130 -0.01(-0.76%)
May 19, 2022 1.340 1.380 1.290 1.310 315,078 -0.06(-4.38%)
May 18, 2022 1.350 1.395 1.340 1.370 153,853 +0.00(+0.00%)
May 17, 2022 1.300 1.380 1.288 1.370 183,529 +0.09(+7.03%)
May 16, 2022 1.400 1.400 1.270 1.280 233,321 -0.08(-5.88%)
May 13, 2022 1.470 1.499 1.360 1.360 164,994 -0.09(-6.21%)
May 12, 2022 1.410 1.500 1.360 1.450 266,723 +0.04(+2.84%)
May 11, 2022 1.440 1.530 1.390 1.410 227,306 -0.04(-2.76%)
May 10, 2022 1.330 1.510 1.310 1.450 848,013 +0.24(+19.83%)
May 09, 2022 1.230 1.260 1.160 1.210 379,793 +0.00(+0.00%)
May 06, 2022 1.230 1.280 1.210 1.210 342,807 -0.03(-2.42%)
May 05, 2022 1.270 1.270 1.220 1.240 315,447 -0.04(-3.13%)
May 04, 2022 1.300 1.305 1.230 1.280 299,096 -0.01(-0.78%)
May 03, 2022 1.360 1.360 1.260 1.290 333,502 -0.07(-5.15%)
May 02, 2022 1.360 1.390 1.320 1.360 165,081 +0.02(+1.49%)
Apr 29, 2022 1.340 1.390 1.320 1.340 163,224 -0.01(-0.74%)
Apr 28, 2022 1.330 1.380 1.280 1.350 224,712 +0.03(+2.27%)
Apr 27, 2022 1.390 1.420 1.310 1.320 169,597 -0.05(-3.65%)
Apr 26, 2022 1.460 1.490 1.360 1.370 250,807 -0.09(-6.16%)
Apr 25, 2022 1.530 1.540 1.450 1.460 183,753 -0.09(-5.81%)
Apr 22, 2022 1.550 1.590 1.510 1.550 277,884 +0.00(+0.00%)
Apr 21, 2022 1.680 1.680 1.530 1.550 189,367 -0.11(-6.63%)
Apr 20, 2022 1.680 1.750 1.610 1.660 352,271 +0.00(+0.00%)
Apr 19, 2022 1.560 1.680 1.560 1.660 231,325 +0.11(+7.10%)
Apr 18, 2022 1.620 1.660 1.530 1.550 353,325 -0.09(-5.49%)
Apr 14, 2022 1.720 1.750 1.630 1.640 230,525 -0.08(-4.65%)
Apr 13, 2022 1.670 1.740 1.670 1.720 115,902 +0.06(+3.61%)
Apr 12, 2022 1.710 1.727 1.660 1.660 283,253 +0.00(+0.00%)
Apr 11, 2022 1.690 1.707 1.660 1.660 109,423 -0.06(-3.49%)
Apr 08, 2022 1.610 1.760 1.610 1.720 201,448 +0.09(+5.52%)
Apr 07, 2022 1.780 1.780 1.620 1.630 336,523 -0.15(-8.43%)
Apr 06, 2022 1.980 1.980 1.760 1.780 373,414 -0.17(-8.72%)
Apr 05, 2022 2.060 2.070 1.910 1.950 251,532 -0.08(-3.94%)
Apr 04, 2022 2.040 2.120 2.000 2.030 255,682 +0.02(+1.00%)
Apr 01, 2022 2.040 2.070 1.990 2.010 175,931 -0.07(-3.37%)
Mar 31, 2022 2.080 2.090 2.020 2.080 140,585 -0.01(-0.48%)
Mar 30, 2022 2.170 2.205 2.080 2.090 167,852 -0.10(-4.57%)
Mar 29, 2022 2.230 2.270 2.190 2.190 204,596 +0.04(+1.86%)
Mar 28, 2022 2.060 2.170 2.020 2.150 177,897 +0.09(+4.37%)
Mar 25, 2022 2.030 2.100 2.020 2.060 112,119 +0.03(+1.48%)
Mar 24, 2022 2.040 2.090 1.990 2.030 264,089 -0.04(-1.93%)
Mar 23, 2022 2.140 2.200 2.030 2.070 254,520 -0.13(-5.91%)
Mar 22, 2022 2.200 2.315 2.130 2.200 166,912 -0.01(-0.45%)
Mar 21, 2022 2.320 2.320 2.140 2.210 249,655 -0.08(-3.49%)
Mar 18, 2022 2.170 2.360 2.120 2.290 477,387 +0.11(+5.05%)
Mar 17, 2022 2.070 2.200 2.050 2.180 218,081 +0.10(+4.81%)
Mar 16, 2022 1.850 2.100 1.820 2.080 721,532 +0.27(+14.92%)
Mar 15, 2022 1.750 1.830 1.700 1.810 244,198 +0.06(+3.43%)
Mar 14, 2022 1.810 1.840 1.710 1.750 354,825 -0.03(-1.69%)
Mar 11, 2022 1.870 1.980 1.770 1.780 300,228 -0.07(-3.78%)
Mar 10, 2022 1.760 1.870 1.750 1.850 327,402 +0.05(+2.78%)
Mar 09, 2022 1.750 1.960 1.730 1.800 1,141,688 +0.32(+21.62%)
Mar 08, 2022 1.510 1.520 1.420 1.480 456,301 -0.03(-1.99%)
Mar 07, 2022 1.410 1.530 1.390 1.510 271,888 +0.09(+6.34%)
Mar 04, 2022 1.510 1.525 1.400 1.420 175,965 -0.12(-7.79%)
Mar 03, 2022 1.450 1.550 1.430 1.540 263,407 +0.08(+5.48%)
Mar 02, 2022 1.400 1.470 1.370 1.460 105,714 +0.07(+5.04%)
Mar 01, 2022 1.400 1.459 1.390 1.390 195,921 -0.03(-2.11%)
Feb 28, 2022 1.330 1.440 1.310 1.420 256,517 +0.08(+5.97%)
Feb 25, 2022 1.350 1.350 1.290 1.340 210,462 -0.01(-0.74%)
Feb 24, 2022 1.200 1.360 1.190 1.350 273,084 +0.10(+8.00%)
Feb 23, 2022 1.300 1.300 1.230 1.250 196,407 -0.04(-3.10%)
Feb 22, 2022 1.400 1.400 1.290 1.290 239,906 -0.10(-7.19%)
Feb 18, 2022 1.390 0 -0.01(-0.71%)
Feb 17, 2022 1.450 1.450 1.360 1.400 238,823 -0.07(-4.76%)
Feb 16, 2022 1.430 1.490 1.410 1.470 131,230 +0.04(+2.80%)
Feb 15, 2022 1.330 1.440 1.330 1.430 176,953 +0.13(+10.00%)
Feb 14, 2022 1.320 1.340 1.300 1.300 99,615 -0.02(-1.52%)
Feb 11, 2022 1.350 1.390 1.300 1.320 266,203 -0.04(-2.94%)
Feb 10, 2022 1.350 1.450 1.340 1.360 547,988 -0.08(-5.56%)
Feb 09, 2022 1.470 1.500 1.395 1.440 439,913 -0.02(-1.37%)
Feb 08, 2022 1.500 1.540 1.445 1.460 375,686 -0.03(-2.01%)
Feb 07, 2022 1.500 1.530 1.440 1.490 263,090 -0.01(-0.67%)
Feb 04, 2022 1.460 1.530 1.440 1.500 198,113 +0.04(+2.74%)
Feb 03, 2022 1.520 1.460 232,647 -0.09(-5.81%)
Feb 02, 2022 1.610 1.630 1.550 1.550 555,686 -0.06(-3.73%)
Feb 01, 2022 1.600 1.650 1.550 1.610 166,506 +0.14(+9.52%)
Jan 28, 2022 1.440 1.480 1.400 1.470 191,193 +0.01(+0.68%)
Jan 27, 2022 1.470 1.530 1.440 1.460 176,932 -0.02(-1.35%)
Jan 26, 2022 1.590 1.630 1.470 1.480 179,713 -0.09(-5.73%)
Jan 25, 2022 1.500 1.610 1.500 1.570 181,507 +0.04(+2.61%)
Jan 24, 2022 1.430 1.550 1.410 1.530 309,870 +0.02(+1.32%)
Jan 21, 2022 1.590 1.609 1.510 1.510 277,125 -0.12(-7.36%)
Jan 20, 2022 1.710 1.730 1.630 1.630 257,773 -0.05(-2.98%)
Jan 19, 2022 1.750 1.770 1.670 1.680 185,891 -0.08(-4.55%)
Jan 18, 2022 1.840 1.850 1.760 1.760 175,080 -0.10(-5.38%)
Jan 14, 2022 1.860 0 +0.01(+0.54%)
Jan 13, 2022 1.900 1.910 1.850 1.850 154,314 -0.03(-1.60%)
Jan 12, 2022 1.910 1.945 1.875 1.880 229,022 -0.03(-1.57%)
Jan 11, 2022 1.880 1.925 1.870 1.910 267,076 +0.01(+0.53%)
Jan 10, 2022 1.920 1.950 1.820 1.900 266,549 -0.05(-2.56%)
Jan 07, 2022 1.960 2.020 1.940 1.950 170,891 -0.01(-0.51%)
Jan 06, 2022 1.990 2.060 1.930 1.960 115,994 -0.03(-1.51%)
Jan 05, 2022 2.100 2.170 1.970 1.990 243,829 -0.12(-5.69%)
Jan 04, 2022 2.140 2.160 2.030 2.110 139,433 +0.00(+0.00%)
Jan 03, 2022 2.030 2.150 2.000 2.110 229,241 +0.12(+6.03%)
Dec 31, 2021 2.060 2.090 1.980 1.990 231,080 -0.09(-4.33%)
Dec 30, 2021 2.090 2.230 2.050 2.080 350,032 -0.02(-0.95%)
Dec 29, 2021 2.130 2.130 2.045 2.100 250,721 -0.02(-0.94%)
Dec 28, 2021 2.180 2.210 2.120 2.120 202,313 -0.08(-3.64%)
Dec 27, 2021 2.260 2.300 2.180 2.200 200,334 -0.07(-3.08%)
Dec 23, 2021 2.250 2.320 2.210 2.270 171,419 +0.01(+0.44%)
Dec 22, 2021 2.270 2.350 2.250 2.260 218,856 -0.03(-1.31%)
Dec 21, 2021 2.170 2.300 2.150 2.290 117,382 +0.15(+7.01%)
Dec 20, 2021 2.140 2.200 2.070 2.140 181,734 -0.08(-3.60%)
Dec 17, 2021 2.180 2.261 2.102 2.220 331,005 +0.02(+0.91%)
Dec 16, 2021 2.400 2.450 2.160 2.200 284,810 -0.17(-7.17%)
Dec 15, 2021 2.270 2.400 2.150 2.370 286,650 +0.08(+3.49%)
Dec 14, 2021 2.250 2.310 2.250 2.290 163,437 +0.01(+0.44%)
Dec 13, 2021 2.280 2.340 2.220 2.280 194,287 -0.03(-1.30%)
Dec 10, 2021 2.300 2.340 2.215 2.310 158,095 +0.05(+2.21%)
Dec 09, 2021 2.350 2.410 2.200 2.260 364,755 -0.10(-4.24%)
Dec 08, 2021 2.260 2.380 2.250 2.360 186,948 +0.11(+4.89%)
Dec 07, 2021 2.160 2.284 2.140 2.250 418,985 +0.12(+5.63%)
Dec 06, 2021 1.960 2.140 1.910 2.130 390,401 +0.20(+10.36%)
Dec 03, 2021 1.880 1.950 1.750 1.930 393,396 +0.07(+3.76%)
Dec 02, 2021 1.750 1.880 1.690 1.860 559,333 +0.15(+8.77%)
Dec 01, 2021 1.940 1.950 1.690 1.710 522,764 -0.15(-8.06%)
Nov 30, 2021 1.950 1.958 1.810 1.860 439,338 -0.10(-5.10%)
Nov 29, 2021 2.060 2.210 1.940 1.960 436,586 -0.05(-2.49%)
Nov 26, 2021 1.980 2.040 1.890 2.010 275,150 -0.02(-0.99%)
Nov 24, 2021 2.080 2.080 1.970 2.030 387,484 -0.06(-2.87%)
Nov 23, 2021 2.170 2.215 2.050 2.090 272,109 -0.06(-2.79%)
Nov 22, 2021 2.190 2.210 2.080 2.150 275,898 -0.05(-2.27%)
Nov 19, 2021 2.280 2.330 2.190 2.200 161,524 -0.10(-4.35%)
Nov 18, 2021 2.450 2.330 2.280 2.300 257,105 -0.18(-7.26%)
Nov 17, 2021 2.510 2.520 2.460 2.480 213,042 -0.03(-1.20%)
Nov 16, 2021 2.580 2.580 2.470 2.510 190,097 -0.07(-2.71%)
Nov 15, 2021 2.550 2.720 2.550 2.580 190,531 -0.05(-1.90%)
Nov 12, 2021 2.430 2.630 2.420 2.630 390,666 +0.18(+7.35%)
Nov 11, 2021 2.400 2.470 2.400 2.450 132,401 +0.03(+1.24%)
Nov 10, 2021 2.460 2.410 2.420 173,289 -0.04(-1.63%)
Nov 09, 2021 2.520 2.540 2.445 2.460 155,249 -0.12(-4.65%)
Nov 08, 2021 2.560 2.640 2.500 2.580 210,784 +0.08(+3.20%)
Nov 05, 2021 2.680 2.730 2.490 2.500 382,142 -0.03(-1.19%)
Nov 04, 2021 2.650 2.650 2.430 2.530 486,862 -0.12(-4.53%)
Nov 03, 2021 2.520 2.650 2.520 2.650 232,938 +0.13(+5.16%)
Nov 02, 2021 2.500 2.520 2.400 2.520 168,657 +0.02(+0.80%)
Nov 01, 2021 2.380 2.520 2.380 2.500 163,852 +0.12(+5.04%)
Oct 29, 2021 2.370 2.420 2.368 2.380 123,962 +0.01(+0.42%)
Oct 28, 2021 2.300 2.390 2.292 2.370 153,276 +0.06(+2.60%)
Oct 27, 2021 2.320 2.360 2.290 2.310 217,740 -0.01(-0.43%)
Oct 26, 2021 2.400 2.320 2.320 276,377 -0.08(-3.33%)
Oct 25, 2021 2.320 2.400 2.300 2.400 129,236 +0.10(+4.35%)
Oct 22, 2021 2.300 2.340 2.250 2.300 127,394 -0.01(-0.43%)
Oct 21, 2021 2.250 2.390 2.250 2.310 216,411 +0.06(+2.67%)
Oct 20, 2021 2.260 2.290 2.230 2.250 123,564 -0.01(-0.44%)
Oct 19, 2021 2.250 2.280 2.210 2.260 128,923 +0.02(+0.89%)
Oct 18, 2021 2.250 2.270 2.210 2.240 115,422 -0.02(-0.88%)
Oct 15, 2021 2.310 2.340 2.260 2.260 153,621 -0.02(-0.88%)
Oct 14, 2021 2.340 2.340 2.270 2.280 109,841 -0.01(-0.44%)
Oct 13, 2021 2.290 2.330 2.270 2.290 72,449 +0.00(+0.00%)
Oct 12, 2021 2.310 2.317 2.260 2.290 103,615 +0.01(+0.44%)
Oct 11, 2021 2.260 2.350 2.230 2.280 127,734 +0.04(+1.79%)
Oct 08, 2021 2.250 2.280 2.210 2.240 71,195 -0.01(-0.44%)
Oct 07, 2021 2.220 2.345 2.220 2.250 205,707 +0.04(+1.81%)
Oct 06, 2021 2.180 2.230 2.170 2.210 132,537 -0.01(-0.45%)
Oct 05, 2021 2.220 2.275 2.180 2.220 176,882 +0.00(+0.00%)
Oct 04, 2021 2.310 2.320 2.215 2.220 153,409 -0.09(-3.90%)
Oct 01, 2021 2.270 2.350 2.265 2.310 113,112 +0.04(+1.76%)
Sep 30, 2021 2.250 2.300 2.220 2.270 173,438 +0.04(+1.79%)
Sep 29, 2021 2.270 2.270 2.180 2.230 299,061 -0.04(-1.76%)
Sep 28, 2021 2.310 2.356 2.250 2.270 271,152 -0.14(-5.81%)
Sep 27, 2021 2.450 2.450 2.320 2.410 444,008 -0.01(-0.41%)
Sep 24, 2021 2.510 2.520 2.400 2.420 97,350 -0.10(-3.97%)
Sep 23, 2021 2.450 2.590 2.430 2.520 202,909 +0.07(+2.86%)
Sep 22, 2021 2.400 2.490 2.390 2.450 109,314 +0.06(+2.51%)
Sep 21, 2021 2.310 2.445 2.300 2.390 150,023 +0.10(+4.37%)
Sep 20, 2021 2.470 2.520 2.250 2.290 310,710 -0.26(-10.20%)
Sep 17, 2021 2.520 2.560 2.464 2.550 246,216 +0.04(+1.59%)
Sep 16, 2021 2.470 2.530 2.415 2.510 103,477 +0.05(+2.03%)
Sep 15, 2021 2.430 2.470 2.410 2.460 128,171 +0.01(+0.41%)
Sep 14, 2021 2.570 2.570 2.440 2.450 127,087 -0.08(-3.16%)
Sep 13, 2021 2.570 2.600 2.515 2.530 151,138 +0.01(+0.40%)
Sep 10, 2021 2.650 2.680 2.520 2.520 242,303 -0.11(-4.18%)
Sep 09, 2021 2.630 2.730 2.610 2.630 183,680 +0.00(+0.00%)
Sep 08, 2021 2.910 2.970 2.600 2.630 367,408 -0.25(-8.68%)
Sep 07, 2021 2.740 2.880 2.740 2.880 266,954 +0.16(+5.88%)
Sep 03, 2021 2.770 2.780 2.700 2.720 144,222 -0.05(-1.81%)
Sep 02, 2021 2.740 2.835 2.735 2.770 191,704 +0.05(+1.84%)
Sep 01, 2021 2.750 2.770 2.700 2.720 165,956 +0.00(+0.00%)
Aug 31, 2021 2.730 2.755 2.690 2.720 244,693 +0.01(+0.37%)
Aug 30, 2021 2.550 2.740 2.540 2.710 420,759 +0.16(+6.27%)
Aug 27, 2021 2.440 2.620 2.440 2.550 304,018 +0.11(+4.51%)
Aug 26, 2021 2.500 2.610 2.430 2.440 274,379 -0.08(-3.17%)
Aug 25, 2021 2.500 2.595 2.450 2.520 300,294 +0.02(+0.80%)
Aug 24, 2021 2.550 2.551 2.420 2.500 376,198 -0.05(-1.96%)
Aug 23, 2021 2.360 2.570 2.330 2.550 398,184 +0.24(+10.39%)
Aug 20, 2021 2.200 2.345 2.200 2.310 315,483 +0.09(+4.05%)
Aug 19, 2021 2.250 2.250 2.150 2.220 355,611 -0.04(-1.77%)
Aug 18, 2021 2.240 2.330 2.175 2.260 379,518 +0.03(+1.35%)
Aug 17, 2021 2.250 2.280 2.170 2.230 277,725 -0.05(-2.19%)
Aug 16, 2021 2.250 2.320 2.190 2.280 240,038 +0.01(+0.44%)
Aug 13, 2021 2.400 2.400 2.265 2.270 404,814 -0.14(-5.81%)
Aug 12, 2021 2.420 2.430 2.390 2.410 168,940 -0.03(-1.23%)
Aug 11, 2021 2.530 2.590 2.380 2.440 339,495 -0.05(-2.01%)
Aug 10, 2021 2.730 2.798 2.450 2.490 387,212 +0.00(+0.00%)
Aug 09, 2021 2.450 2.520 2.420 2.490 270,450 +0.02(+0.81%)
Aug 06, 2021 2.520 2.550 2.450 2.470 98,042 -0.02(-0.80%)
Aug 05, 2021 2.420 2.530 2.420 2.490 123,590 +0.07(+2.89%)
Aug 04, 2021 2.440 2.519 2.420 2.420 213,579 -0.04(-1.63%)
Aug 03, 2021 2.490 2.520 2.380 2.460 187,962 -0.04(-1.60%)
Aug 02, 2021 2.500 2.570 2.480 2.500 192,791 +0.01(+0.40%)
Jul 30, 2021 2.540 2.580 2.480 2.490 133,261 -0.05(-1.97%)
Jul 29, 2021 2.560 2.640 2.530 2.540 171,261 -0.01(-0.39%)
Jul 28, 2021 2.500 2.585 2.480 2.550 228,119 +0.03(+1.19%)
Jul 27, 2021 2.540 2.640 2.441 2.520 256,076 -0.02(-0.79%)
Jul 26, 2021 2.620 2.650 2.490 2.540 213,538 -0.07(-2.68%)
Jul 23, 2021 2.610 2.670 2.520 2.610 287,526 +0.02(+0.77%)
Jul 22, 2021 2.610 2.620 2.505 2.590 230,843 +0.00(+0.00%)
Jul 21, 2021 2.550 2.630 2.530 2.590 235,681 +0.09(+3.60%)
Jul 20, 2021 2.500 2.555 2.420 2.500 227,421 +0.03(+1.21%)
Jul 19, 2021 2.350 2.500 2.301 2.470 401,471 +0.06(+2.49%)
Jul 16, 2021 2.470 2.470 2.380 2.410 313,813 -0.04(-1.63%)
Jul 15, 2021 2.460 2.500 2.380 2.450 334,173 -0.04(-1.61%)
Jul 14, 2021 2.580 2.580 2.485 2.490 265,917 -0.05(-1.97%)
Jul 13, 2021 2.570 2.580 2.510 2.540 232,655 -0.04(-1.55%)
Jul 12, 2021 2.610 2.620 2.515 2.580 190,293 -0.02(-0.77%)
Jul 09, 2021 2.550 2.640 2.525 2.600 223,324 +0.08(+3.17%)
Jul 08, 2021 2.530 2.580 2.471 2.520 199,977 -0.07(-2.70%)
Jul 07, 2021 2.720 2.720 2.540 2.590 382,273 -0.12(-4.43%)
Jul 06, 2021 2.730 2.760 2.680 2.710 165,288 -0.03(-1.09%)
Jul 02, 2021 2.790 2.820 2.730 2.740 217,045 -0.06(-2.14%)
Jul 01, 2021 2.940 2.970 2.750 2.800 415,049 -0.13(-4.44%)
Jun 30, 2021 3.000 3.010 2.920 2.930 210,318 -0.07(-2.33%)
Jun 29, 2021 2.980 3.040 2.950 3.000 201,809 +0.02(+0.67%)
Jun 28, 2021 2.970 3.090 2.970 2.980 329,113 +0.07(+2.41%)
Jun 25, 2021 3.050 3.109 2.910 2.910 702,230 -0.14(-4.59%)
Jun 24, 2021 3.010 3.070 2.960 3.050 249,408 +0.05(+1.67%)
Jun 23, 2021 2.900 3.010 2.900 3.000 273,990 +0.13(+4.53%)
Jun 22, 2021 2.860 2.880 2.810 2.870 242,209 +0.03(+1.06%)
Jun 21, 2021 2.850 2.860 2.770 2.840 430,815 +0.00(+0.00%)
Jun 18, 2021 2.850 2.900 2.790 2.840 330,672 -0.08(-2.74%)
Jun 17, 2021 2.910 3.030 2.880 2.920 248,539 +0.01(+0.34%)
Jun 16, 2021 2.940 2.971 2.870 2.910 212,410 -0.02(-0.68%)
Jun 15, 2021 3.080 3.090 2.900 2.930 325,837 -0.14(-4.56%)
Jun 14, 2021 3.070 3.180 3.060 3.070 234,174 -0.02(-0.65%)
Jun 11, 2021 3.030 3.110 3.020 3.090 311,931 +0.06(+1.98%)
Jun 10, 2021 3.100 3.110 3.010 3.030 319,683 -0.05(-1.62%)
Jun 09, 2021 3.040 3.150 3.040 3.080 382,489 +0.03(+0.98%)
Jun 08, 2021 3.054 3.140 3.005 3.050 451,531 -0.04(-1.29%)
Jun 07, 2021 2.910 3.100 2.860 3.090 558,773 +0.21(+7.29%)
Jun 04, 2021 2.860 2.905 2.830 2.880 399,907 +0.02(+0.88%)
Jun 03, 2021 2.960 2.975 2.850 2.855 411,482 -0.14(-4.52%)
Jun 02, 2021 3.000 3.020 2.920 2.990 455,755 +0.00(+0.00%)
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.