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
Hookipa Pharma Inc
(NQ:
HOOK
)
0.8190
+0.0090 (+1.11%)
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 29, 2020
10.75
10.99
10.51
10.91
28,500
+0.07(+0.65%)
May 28, 2020
11.00
11.75
10.76
10.84
48,398
-0.43(-3.82%)
May 27, 2020
10.70
11.40
9.890
11.27
68,168
+0.75(+7.13%)
May 26, 2020
10.78
10.99
10.45
10.52
56,131
+0.25(+2.43%)
May 22, 2020
10.43
10.59
10.16
10.27
25,600
-0.13(-1.25%)
May 21, 2020
9.600
10.75
9.481
10.40
79,375
+0.66(+6.78%)
May 20, 2020
9.570
10.01
9.431
9.740
642,500
+0.40(+4.28%)
May 19, 2020
10.01
10.01
9.260
9.340
52,493
-0.79(-7.80%)
May 18, 2020
9.600
11.50
9.600
10.13
314,100
+0.68(+7.20%)
May 15, 2020
9.620
10.12
9.320
9.450
53,600
+0.02(+0.21%)
May 14, 2020
8.840
9.470
8.500
9.430
55,253
+0.38(+4.20%)
May 13, 2020
9.450
9.670
8.450
9.050
51,502
-0.33(-3.52%)
May 12, 2020
10.28
10.62
9.180
9.380
73,757
-0.86(-8.40%)
May 11, 2020
9.470
10.59
9.420
10.24
96,511
+0.66(+6.89%)
May 08, 2020
9.460
9.750
9.150
9.580
57,700
+0.33(+3.57%)
May 07, 2020
9.190
9.430
9.090
9.250
30,191
+0.25(+2.78%)
May 06, 2020
9.050
9.220
8.611
9.000
28,836
+0.09(+1.01%)
May 05, 2020
8.650
9.290
8.650
8.910
43,447
+0.49(+5.82%)
May 04, 2020
7.970
8.500
7.660
8.420
33,848
+0.45(+5.65%)
May 01, 2020
8.560
8.758
7.680
7.970
49,600
-0.89(-10.05%)
Apr 30, 2020
8.750
9.020
8.360
8.860
134,203
-0.05(-0.56%)
Apr 29, 2020
8.520
9.160
8.500
8.910
149,620
+0.36(+4.21%)
Apr 28, 2020
8.900
8.900
8.250
8.550
50,638
-0.20(-2.29%)
Apr 27, 2020
8.430
8.882
8.430
8.750
154,102
+0.60(+7.36%)
Apr 24, 2020
7.650
8.160
7.450
8.150
52,400
+0.65(+8.67%)
Apr 23, 2020
7.820
7.830
7.480
7.500
90,997
-0.02(-0.27%)
Apr 22, 2020
7.580
7.580
7.357
7.520
105,229
-0.06(-0.79%)
Apr 21, 2020
8.050
8.050
7.284
7.580
50,954
-0.45(-5.60%)
Apr 20, 2020
8.100
8.300
7.910
8.030
63,608
-0.02(-0.25%)
Apr 17, 2020
7.500
8.100
7.500
8.050
70,900
+0.82(+11.34%)
Apr 16, 2020
7.720
7.720
7.070
7.230
80,946
-0.40(-5.24%)
Apr 15, 2020
7.870
7.890
7.520
7.630
40,100
-0.37(-4.63%)
Apr 14, 2020
7.990
8.120
7.850
8.000
54,639
+0.14(+1.78%)
Apr 13, 2020
7.870
8.000
7.573
7.860
40,440
-0.12(-1.50%)
Apr 09, 2020
8.000
8.040
7.840
7.980
44,300
+0.15(+1.92%)
Apr 08, 2020
8.000
8.000
7.740
7.830
36,113
-0.12(-1.51%)
Apr 07, 2020
8.410
8.410
7.640
7.950
58,723
-0.35(-4.22%)
Apr 06, 2020
8.100
8.360
7.890
8.300
46,664
+0.45(+5.73%)
Apr 03, 2020
7.560
7.980
7.530
7.850
81,800
+0.15(+1.95%)
Apr 02, 2020
7.480
7.916
7.480
7.700
35,738
+0.31(+4.19%)
Apr 01, 2020
8.010
8.196
7.300
7.390
90,507
-0.86(-10.42%)
Mar 31, 2020
8.300
8.460
7.830
8.250
65,662
-0.10(-1.20%)
Mar 30, 2020
8.170
8.400
8.000
8.350
45,467
+0.44(+5.63%)
Mar 27, 2020
8.460
8.620
7.900
7.905
61,500
-0.87(-9.97%)
Mar 26, 2020
8.310
8.790
7.900
8.780
61,486
+0.52(+6.30%)
Mar 25, 2020
8.940
9.150
8.170
8.260
61,472
-0.28(-3.28%)
Mar 24, 2020
7.970
8.870
7.970
8.540
56,632
+1.03(+13.72%)
Mar 23, 2020
8.340
8.478
7.080
7.510
64,648
-0.73(-8.86%)
Mar 20, 2020
7.520
8.279
7.310
8.240
131,100
+0.86(+11.65%)
Mar 19, 2020
8.250
9.940
7.150
7.380
122,085
-0.73(-9.00%)
Mar 18, 2020
7.440
10.20
7.370
8.110
109,581
+0.47(+6.15%)
Mar 17, 2020
6.000
8.070
6.000
7.640
74,298
+1.74(+29.49%)
Mar 16, 2020
6.850
7.040
5.800
5.900
77,364
-1.57(-21.02%)
Mar 13, 2020
7.380
7.960
6.800
7.470
82,900
+0.90(+13.70%)
Mar 12, 2020
9.170
9.170
6.560
6.570
129,965
-2.68(-28.97%)
Mar 11, 2020
10.01
10.07
9.200
9.250
77,320
-0.99(-9.67%)
Mar 10, 2020
11.02
11.09
10.01
10.24
51,899
-0.45(-4.21%)
Mar 09, 2020
10.71
11.10
10.45
10.69
68,121
-0.46(-4.13%)
Mar 06, 2020
11.25
11.48
10.69
11.15
41,600
-0.30(-2.62%)
Mar 05, 2020
11.83
11.89
11.29
11.45
29,074
-0.55(-4.58%)
Mar 04, 2020
12.17
12.27
11.83
12.00
50,102
+0.17(+1.44%)
Mar 03, 2020
11.90
12.43
11.61
11.83
45,186
+0.00(+0.00%)
Mar 02, 2020
10.11
11.83
10.10
11.83
78,437
+1.91(+19.25%)
Feb 28, 2020
10.43
10.78
9.770
9.920
102,000
-0.90(-8.32%)
Feb 27, 2020
11.62
12.10
10.78
10.82
88,035
-0.91(-7.76%)
Feb 26, 2020
11.73
12.19
11.61
11.73
42,151
+0.00(+0.00%)
Feb 25, 2020
11.86
12.13
11.63
11.73
33,996
-0.08(-0.68%)
Feb 24, 2020
11.85
11.99
11.50
11.81
67,942
-0.18(-1.50%)
Feb 21, 2020
12.00
12.16
11.77
11.99
38,700
+0.02(+0.17%)
Feb 20, 2020
12.03
12.30
11.86
11.97
53,662
-0.05(-0.42%)
Feb 19, 2020
12.32
12.50
12.00
12.02
115,571
-0.28(-2.28%)
Feb 18, 2020
12.10
12.64
12.05
12.30
51,774
+0.26(+2.16%)
Feb 14, 2020
12.00
12.42
12.00
12.04
51,700
+0.04(+0.33%)
Feb 13, 2020
12.02
12.35
12.00
12.00
48,510
-0.04(-0.33%)
Feb 12, 2020
12.50
12.68
12.00
12.04
80,315
-0.45(-3.60%)
Feb 11, 2020
12.71
12.82
12.40
12.49
44,539
-0.23(-1.81%)
Feb 10, 2020
13.09
13.33
12.70
12.72
35,152
-0.41(-3.12%)
Feb 07, 2020
12.57
13.30
12.57
13.13
52,200
+0.57(+4.54%)
Feb 06, 2020
13.73
14.14
12.50
12.56
65,674
-1.13(-8.25%)
Feb 05, 2020
13.06
13.95
12.92
13.69
54,539
+0.74(+5.71%)
Feb 04, 2020
12.79
13.02
12.61
12.95
44,295
+0.36(+2.86%)
Feb 03, 2020
12.16
12.99
12.01
12.59
51,477
+0.59(+4.92%)
Jan 31, 2020
12.66
12.98
11.99
12.00
135,600
-0.66(-5.21%)
Jan 30, 2020
12.83
13.44
12.55
12.66
38,683
-0.09(-0.71%)
Jan 29, 2020
12.41
13.29
12.41
12.75
68,435
+0.34(+2.74%)
Jan 28, 2020
13.15
13.98
12.26
12.41
70,815
-0.59(-4.54%)
Jan 27, 2020
12.21
13.82
12.17
13.00
142,013
+0.94(+7.79%)
Jan 24, 2020
14.01
14.37
12.01
12.06
140,200
-1.74(-12.61%)
Jan 23, 2020
12.23
14.00
12.05
13.80
222,544
+1.75(+14.52%)
Jan 22, 2020
12.14
12.50
11.91
12.05
123,646
-0.15(-1.23%)
Jan 21, 2020
12.40
12.60
11.83
12.20
320,214
+1.01(+9.03%)
Jan 17, 2020
11.35
11.37
11.08
11.19
31,500
-0.06(-0.53%)
Jan 16, 2020
11.29
11.58
11.07
11.25
49,622
+0.09(+0.81%)
Jan 15, 2020
11.48
11.63
11.02
11.16
47,389
-0.35(-3.04%)
Jan 14, 2020
11.24
11.97
11.20
11.51
62,790
+0.26(+2.31%)
Jan 13, 2020
11.25
11.62
11.20
11.25
63,683
-0.01(-0.09%)
Jan 10, 2020
11.34
11.40
11.00
11.26
43,800
+0.00(+0.00%)
Jan 09, 2020
11.57
12.25
11.02
11.26
87,139
-0.37(-3.18%)
Jan 08, 2020
11.46
11.85
11.40
11.63
56,498
+0.18(+1.57%)
Jan 07, 2020
12.37
12.68
11.35
11.45
103,241
-0.77(-6.30%)
Jan 06, 2020
12.15
12.54
11.78
12.22
154,431
+0.26(+2.17%)
Jan 03, 2020
12.03
12.03
11.75
11.96
51,500
-0.19(-1.56%)
Jan 02, 2020
12.25
12.69
12.03
12.15
80,786
-0.08(-0.65%)
Dec 31, 2019
12.30
12.53
12.05
12.23
80,500
+0.06(+0.49%)
Dec 30, 2019
12.19
12.50
12.05
12.17
61,560
+0.23(+1.93%)
Dec 27, 2019
12.25
12.31
11.75
11.94
56,700
-0.26(-2.13%)
Dec 26, 2019
12.29
12.29
11.90
12.20
47,072
+0.20(+1.67%)
Dec 24, 2019
12.41
12.57
11.90
12.00
101,400
-0.08(-0.66%)
Dec 23, 2019
10.70
12.93
10.70
12.08
313,950
+1.57(+14.94%)
Dec 20, 2019
9.900
10.92
9.900
10.51
956,800
+0.59(+5.95%)
Dec 19, 2019
10.05
10.21
9.740
9.920
214,249
-0.04(-0.40%)
Dec 18, 2019
8.030
10.09
7.970
9.960
773,365
+1.95(+24.34%)
Dec 17, 2019
7.710
8.010
7.710
8.010
68,489
+0.31(+4.03%)
Dec 16, 2019
7.630
7.900
7.000
7.700
256,364
+0.03(+0.39%)
Dec 13, 2019
8.015
8.015
7.510
7.670
43,600
-0.06(-0.78%)
Dec 12, 2019
7.480
7.900
7.400
7.730
35,529
+0.21(+2.79%)
Dec 11, 2019
7.360
8.181
7.330
7.520
59,798
+0.02(+0.27%)
Dec 10, 2019
7.460
7.690
7.200
7.500
53,759
+0.16(+2.18%)
Dec 09, 2019
8.010
8.200
7.220
7.340
60,077
-0.87(-10.60%)
Dec 06, 2019
9.560
9.690
8.150
8.210
44,300
-1.29(-13.58%)
Dec 05, 2019
9.420
9.780
9.000
9.500
91,867
+0.04(+0.42%)
Dec 04, 2019
9.100
9.590
9.050
9.460
100,908
+0.36(+3.96%)
Dec 03, 2019
9.640
9.750
8.420
9.100
146,386
-0.62(-6.38%)
Dec 02, 2019
10.50
10.50
9.410
9.720
137,291
-0.39(-3.86%)
Nov 29, 2019
9.380
10.95
9.040
10.11
139,300
+0.90(+9.77%)
Nov 27, 2019
9.010
9.540
8.970
9.210
99,500
+0.19(+2.11%)
Nov 26, 2019
8.700
9.300
8.640
9.020
135,879
+0.16(+1.81%)
Nov 25, 2019
8.590
8.950
8.180
8.860
188,025
+0.41(+4.85%)
Nov 22, 2019
8.234
8.700
8.234
8.450
19,000
+0.00(+0.00%)
Nov 21, 2019
8.490
8.520
7.840
8.450
12,592
+0.09(+1.08%)
Nov 20, 2019
8.200
8.700
8.200
8.360
48,863
+0.34(+4.24%)
Nov 19, 2019
7.750
8.120
7.500
8.020
35,959
+0.21(+2.69%)
Nov 18, 2019
7.740
7.970
7.250
7.810
44,580
+0.44(+5.97%)
Nov 15, 2019
7.810
8.370
7.230
7.370
97,500
-0.43(-5.51%)
Nov 14, 2019
8.070
8.350
7.800
7.800
31,509
-0.58(-6.92%)
Nov 13, 2019
7.900
8.700
7.500
8.380
33,067
+0.25(+3.08%)
Nov 12, 2019
8.330
8.700
8.130
8.130
38,503
-0.07(-0.85%)
Nov 11, 2019
8.160
8.500
7.910
8.200
75,140
+0.23(+2.89%)
Nov 08, 2019
8.170
8.630
7.950
7.970
18,400
-0.39(-4.67%)
Nov 07, 2019
7.922
8.450
7.922
8.360
13,883
+0.47(+5.96%)
Nov 06, 2019
7.390
8.000
7.325
7.890
13,544
+0.42(+5.62%)
Nov 05, 2019
8.000
8.000
6.810
7.470
69,692
-0.41(-5.20%)
Nov 04, 2019
8.560
8.560
7.560
7.880
100,032
-0.46(-5.52%)
Nov 01, 2019
8.200
8.340
8.174
8.340
12,700
+0.16(+1.96%)
Oct 31, 2019
8.325
8.400
8.170
8.180
14,954
-0.04(-0.49%)
Oct 30, 2019
8.130
8.350
8.050
8.220
13,922
+0.00(+0.00%)
Oct 29, 2019
8.450
8.550
8.120
8.220
26,255
-0.23(-2.72%)
Oct 28, 2019
8.560
8.650
8.392
8.450
13,019
+0.05(+0.60%)
Oct 25, 2019
8.360
8.610
8.280
8.400
17,100
-0.01(-0.12%)
Oct 24, 2019
8.260
8.460
8.220
8.410
14,583
+0.20(+2.44%)
Oct 23, 2019
8.320
8.375
7.997
8.210
24,316
-0.01(-0.12%)
Oct 22, 2019
7.880
8.250
7.880
8.220
10,855
+0.01(+0.12%)
Oct 21, 2019
8.290
8.490
8.000
8.210
11,210
-0.06(-0.73%)
Oct 18, 2019
8.260
8.400
8.180
8.270
15,200
-0.11(-1.31%)
Oct 17, 2019
7.500
8.450
7.500
8.380
49,160
+0.66(+8.55%)
Oct 16, 2019
6.982
7.830
6.982
7.720
16,343
+0.59(+8.27%)
Oct 15, 2019
6.530
7.190
6.530
7.130
20,742
+0.59(+9.02%)
Oct 14, 2019
6.520
6.580
6.520
6.540
1,990
-0.08(-1.21%)
Oct 11, 2019
6.800
6.925
6.600
6.620
22,200
+0.11(+1.69%)
Oct 10, 2019
6.730
7.060
6.500
6.510
29,725
-0.28(-4.12%)
Oct 09, 2019
7.340
7.340
6.750
6.790
13,262
+0.03(+0.44%)
Oct 08, 2019
6.860
7.010
6.760
6.760
9,065
-0.29(-4.11%)
Oct 07, 2019
7.090
7.300
7.010
7.050
11,872
-0.01(-0.14%)
Oct 04, 2019
7.010
7.170
6.960
7.060
31,500
+0.13(+1.88%)
Oct 03, 2019
6.950
7.035
6.620
6.930
15,334
-0.18(-2.53%)
Oct 02, 2019
7.410
7.500
7.090
7.110
10,789
-0.35(-4.69%)
Oct 01, 2019
7.450
7.750
7.420
7.460
21,687
-0.04(-0.53%)
Sep 30, 2019
7.653
7.653
7.420
7.500
7,459
-0.03(-0.40%)
Sep 27, 2019
7.850
7.850
7.440
7.530
21,400
-0.23(-2.96%)
Sep 26, 2019
7.880
7.940
7.650
7.760
24,932
-0.11(-1.40%)
Sep 25, 2019
7.910
7.990
7.870
7.870
14,858
-0.02(-0.25%)
Sep 24, 2019
7.890
7.980
7.695
7.890
29,414
+0.00(+0.00%)
Sep 23, 2019
7.910
7.970
7.750
7.890
8,491
-0.03(-0.38%)
Sep 20, 2019
8.020
8.157
7.810
7.920
26,900
-0.10(-1.25%)
Sep 19, 2019
7.940
8.070
7.750
8.020
9,479
+0.02(+0.25%)
Sep 18, 2019
7.720
8.400
7.720
8.000
28,221
+0.30(+3.90%)
Sep 17, 2019
7.660
7.815
7.559
7.700
12,155
+0.06(+0.79%)
Sep 16, 2019
7.520
7.860
7.480
7.640
6,458
+0.06(+0.79%)
Sep 13, 2019
7.630
7.890
7.490
7.580
7,600
-0.02(-0.26%)
Sep 12, 2019
7.830
7.830
7.580
7.600
7,117
-0.28(-3.55%)
Sep 11, 2019
7.500
8.000
7.500
7.880
24,468
+0.46(+6.20%)
Sep 10, 2019
7.780
7.890
7.340
7.420
22,711
-0.40(-5.12%)
Sep 09, 2019
8.000
8.080
7.700
7.820
29,876
-0.32(-3.93%)
Sep 06, 2019
8.410
8.570
8.000
8.140
38,500
-0.15(-1.81%)
Sep 05, 2019
8.450
8.450
8.050
8.290
17,909
-0.13(-1.54%)
Sep 04, 2019
8.440
8.440
8.000
8.420
9,783
+0.00(+0.00%)
Sep 03, 2019
8.330
8.420
8.010
8.420
28,235
-0.02(-0.24%)
Aug 30, 2019
8.190
8.440
7.890
8.440
37,000
+0.44(+5.50%)
Aug 29, 2019
7.580
8.060
7.550
8.000
22,078
+0.69(+9.44%)
Aug 28, 2019
7.610
7.610
7.200
7.310
10,591
+0.02(+0.27%)
Aug 27, 2019
7.820
7.820
7.190
7.290
23,437
-0.53(-6.78%)
Aug 26, 2019
8.150
8.194
7.370
7.820
25,240
-0.28(-3.46%)
Aug 23, 2019
8.170
8.320
8.057
8.100
26,700
-0.07(-0.86%)
Aug 22, 2019
7.920
8.450
7.641
8.170
54,173
+0.27(+3.42%)
Aug 21, 2019
7.750
7.920
7.420
7.900
67,920
+0.20(+2.60%)
Aug 20, 2019
7.280
7.760
6.850
7.700
59,354
+0.40(+5.48%)
Aug 19, 2019
7.310
7.450
7.000
7.300
43,068
+0.02(+0.27%)
Aug 16, 2019
7.000
7.290
6.830
7.280
28,700
+0.29(+4.15%)
Aug 15, 2019
7.060
7.060
6.776
6.990
19,364
-0.01(-0.14%)
Aug 14, 2019
6.880
7.200
6.800
7.000
34,422
+0.00(+0.00%)
Aug 13, 2019
6.780
7.155
6.780
7.000
57,026
-0.04(-0.57%)
Aug 12, 2019
7.080
7.080
6.250
7.040
97,363
+0.03(+0.43%)
Aug 09, 2019
6.780
7.130
6.600
7.010
59,300
+0.26(+3.85%)
Aug 08, 2019
6.720
6.850
6.720
6.750
26,251
+0.05(+0.75%)
Aug 07, 2019
6.540
6.800
6.380
6.700
34,189
+0.06(+0.90%)
Aug 06, 2019
6.830
6.950
6.510
6.640
50,128
-0.14(-2.06%)
Aug 05, 2019
7.010
7.040
6.600
6.780
57,629
-0.37(-5.17%)
Aug 02, 2019
7.190
7.300
6.780
7.150
122,500
-0.16(-2.19%)
Aug 01, 2019
7.250
7.370
7.000
7.310
110,397
+0.02(+0.27%)
Jul 31, 2019
7.350
7.480
6.700
7.290
272,216
+0.49(+7.21%)
Jul 30, 2019
6.470
7.469
6.315
6.800
319,774
+0.32(+4.94%)
Jul 29, 2019
6.700
6.768
6.380
6.480
36,309
-0.13(-1.97%)
Jul 26, 2019
6.570
6.905
6.500
6.610
92,200
+0.16(+2.48%)
Jul 25, 2019
7.160
7.160
6.450
6.450
57,326
-0.73(-10.17%)
Jul 24, 2019
6.850
7.210
6.680
7.180
39,794
+0.40(+5.90%)
Jul 23, 2019
6.910
6.950
6.280
6.780
85,846
-0.13(-1.88%)
Jul 22, 2019
7.550
7.590
6.820
6.910
58,049
-0.63(-8.36%)
Jul 19, 2019
7.100
7.615
7.080
7.540
100,700
+0.38(+5.31%)
Jul 18, 2019
7.620
7.630
7.000
7.160
47,546
-0.35(-4.66%)
Jul 17, 2019
6.600
7.710
6.470
7.510
179,648
+0.73(+10.77%)
Jul 16, 2019
7.400
7.400
6.720
6.780
178,285
-0.67(-8.99%)
Jul 15, 2019
7.540
7.832
7.340
7.450
331,727
-0.76(-9.26%)
Jul 12, 2019
8.700
9.120
7.860
8.210
2,913,100
+1.53(+22.90%)
Jul 11, 2019
6.860
7.420
6.600
6.680
351,028
-0.16(-2.34%)
Jul 10, 2019
7.130
7.130
6.720
6.840
9,452
+0.17(+2.55%)
Jul 09, 2019
6.590
6.940
6.500
6.670
10,855
+0.11(+1.68%)
Jul 08, 2019
7.020
7.180
6.500
6.560
39,688
-0.16(-2.38%)
Jul 05, 2019
6.626
6.945
6.600
6.720
14,900
+0.01(+0.15%)
Jul 03, 2019
7.050
7.050
6.710
6.710
19,400
-0.05(-0.74%)
Jul 02, 2019
6.800
7.100
6.760
6.760
10,449
+0.03(+0.45%)
Jul 01, 2019
6.810
7.090
6.730
6.730
30,997
+0.00(+0.00%)
Jun 28, 2019
6.830
7.450
6.660
6.730
354,900
+0.23(+3.54%)
Jun 27, 2019
6.140
6.798
6.140
6.500
25,042
+0.34(+5.52%)
Jun 26, 2019
6.510
7.109
6.060
6.160
82,257
-0.24(-3.75%)
Jun 25, 2019
6.530
7.220
6.310
6.400
23,529
-0.11(-1.69%)
Jun 24, 2019
7.630
7.630
6.400
6.510
86,464
-0.84(-11.43%)
Jun 21, 2019
7.610
8.420
7.220
7.350
186,700
-0.31(-4.05%)
Jun 20, 2019
7.830
8.980
7.510
7.660
40,083
-0.14(-1.79%)
Jun 19, 2019
8.160
8.200
7.640
7.800
30,226
-0.40(-4.88%)
Jun 18, 2019
8.300
8.925
7.750
8.200
42,994
+0.01(+0.12%)
Jun 17, 2019
8.800
9.260
8.180
8.190
29,284
-0.66(-7.46%)
Jun 14, 2019
9.670
9.670
8.740
8.850
20,900
-0.82(-8.48%)
Jun 13, 2019
9.260
9.690
9.248
9.670
13,159
+0.41(+4.43%)
Jun 12, 2019
8.790
9.700
8.725
9.260
69,194
+0.46(+5.23%)
Jun 11, 2019
8.330
8.990
8.110
8.800
31,973
+0.69(+8.51%)
Jun 10, 2019
7.450
8.830
7.440
8.110
99,273
+0.55(+7.28%)
Jun 07, 2019
7.910
8.190
7.180
7.560
88,700
-0.20(-2.58%)
Jun 06, 2019
8.070
8.250
7.750
7.760
18,680
-0.29(-3.60%)
Jun 05, 2019
9.330
9.500
7.190
8.050
70,148
-1.72(-17.60%)
Jun 04, 2019
8.150
9.770
7.850
9.770
24,186
+1.74(+21.67%)
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.