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
Iterum Therapeutics Plc
(NQ:
ITRM
)
1.430
-0.070 (-4.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 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, 2024
1.410
1.500
1.340
1.500
332,222
+0.21(+16.28%)
May 30, 2024
1.310
1.310
1.250
1.290
66,978
+0.00(+0.00%)
May 29, 2024
1.330
1.350
1.260
1.290
81,185
-0.03(-2.27%)
May 28, 2024
1.380
1.380
1.230
1.320
217,117
-0.03(-2.22%)
May 24, 2024
1.400
1.440
1.340
1.350
75,403
-0.04(-2.88%)
May 23, 2024
1.420
1.470
1.350
1.390
101,475
-0.03(-2.11%)
May 22, 2024
1.440
1.440
1.408
1.420
57,893
+0.01(+0.71%)
May 21, 2024
1.430
1.450
1.400
1.410
46,158
-0.04(-2.76%)
May 20, 2024
1.440
1.490
1.370
1.450
124,427
+0.04(+2.84%)
May 17, 2024
1.530
1.530
1.360
1.410
177,590
-0.07(-4.73%)
May 16, 2024
1.530
1.530
1.460
1.480
63,473
-0.01(-0.67%)
May 15, 2024
1.520
1.550
1.470
1.490
53,824
-0.01(-0.67%)
May 14, 2024
1.470
1.590
1.470
1.500
106,796
-0.02(-1.32%)
May 13, 2024
1.660
1.660
1.450
1.520
195,355
-0.03(-1.94%)
May 10, 2024
1.590
1.600
1.500
1.550
110,155
-0.06(-3.73%)
May 09, 2024
1.590
1.620
1.560
1.610
57,574
+0.01(+0.63%)
May 08, 2024
1.570
1.637
1.560
1.600
21,128
+0.05(+3.23%)
May 07, 2024
1.580
1.650
1.550
1.550
128,192
-0.04(-2.52%)
May 06, 2024
1.540
1.650
1.530
1.590
94,140
+0.04(+2.58%)
May 03, 2024
1.580
1.630
1.520
1.550
46,917
-0.03(-1.90%)
May 02, 2024
1.600
1.620
1.540
1.580
234,219
-0.01(-0.63%)
May 01, 2024
1.510
1.620
1.450
1.590
237,734
+0.06(+3.92%)
Apr 30, 2024
1.500
1.640
1.500
1.530
157,799
-0.01(-0.65%)
Apr 29, 2024
1.650
1.750
1.480
1.540
511,467
-0.13(-7.78%)
Apr 26, 2024
1.590
1.720
1.520
1.670
106,274
+0.10(+6.37%)
Apr 25, 2024
1.520
1.570
1.500
1.570
50,986
+0.02(+1.29%)
Apr 24, 2024
1.600
1.600
1.500
1.550
36,019
-0.03(-1.90%)
Apr 23, 2024
1.570
1.600
1.550
1.580
42,678
+0.00(+0.00%)
Apr 22, 2024
1.460
1.600
1.460
1.580
197,643
+0.15(+10.49%)
Apr 19, 2024
1.420
1.510
1.420
1.430
60,950
+0.00(+0.00%)
Apr 18, 2024
1.440
1.470
1.430
1.430
56,746
-0.03(-2.05%)
Apr 17, 2024
1.480
1.496
1.420
1.460
76,340
+0.01(+0.69%)
Apr 16, 2024
1.550
1.550
1.450
1.450
169,564
-0.12(-7.64%)
Apr 15, 2024
1.580
1.630
1.500
1.570
98,693
-0.01(-0.63%)
Apr 12, 2024
1.620
1.647
1.580
1.580
82,989
-0.06(-3.66%)
Apr 11, 2024
1.630
1.710
1.600
1.640
43,089
+0.00(+0.00%)
Apr 10, 2024
1.650
1.740
1.610
1.640
136,157
-0.03(-1.80%)
Apr 09, 2024
1.710
1.757
1.650
1.670
120,680
-0.03(-1.76%)
Apr 08, 2024
1.820
1.820
1.650
1.700
187,849
-0.06(-3.41%)
Apr 05, 2024
1.850
1.850
1.720
1.760
231,922
-0.11(-5.88%)
Apr 04, 2024
1.590
1.930
1.590
1.870
753,617
+0.32(+20.65%)
Apr 03, 2024
1.580
1.604
1.530
1.550
88,135
-0.05(-3.13%)
Apr 02, 2024
1.640
1.650
1.550
1.600
131,167
-0.04(-2.44%)
Apr 01, 2024
1.580
1.660
1.550
1.640
158,512
+0.10(+6.49%)
Mar 28, 2024
1.620
1.670
1.490
1.540
228,461
-0.05(-3.14%)
Mar 27, 2024
1.610
1.610
1.540
1.590
152,945
+0.03(+1.92%)
Mar 26, 2024
1.560
1.580
1.520
1.560
82,505
+0.01(+0.65%)
Mar 25, 2024
1.590
1.630
1.540
1.550
99,274
-0.05(-3.13%)
Mar 22, 2024
1.570
1.650
1.540
1.600
115,428
+0.02(+1.27%)
Mar 21, 2024
1.580
1.610
1.550
1.580
78,754
+0.00(+0.00%)
Mar 20, 2024
1.620
1.667
1.570
1.580
226,920
-0.07(-4.24%)
Mar 19, 2024
1.630
1.670
1.620
1.650
175,977
+0.02(+1.23%)
Mar 18, 2024
1.600
1.660
1.550
1.630
267,610
+0.17(+11.64%)
Mar 15, 2024
1.450
1.534
1.410
1.460
79,640
+0.01(+0.69%)
Mar 14, 2024
1.470
1.500
1.431
1.450
52,429
-0.07(-4.61%)
Mar 13, 2024
1.680
1.680
1.430
1.520
247,137
-0.15(-8.98%)
Mar 12, 2024
1.590
1.685
1.560
1.670
138,135
+0.05(+3.09%)
Mar 11, 2024
1.650
1.690
1.540
1.620
300,104
+0.07(+4.52%)
Mar 08, 2024
1.510
1.590
1.510
1.550
164,901
+0.04(+2.65%)
Mar 07, 2024
1.560
1.610
1.490
1.510
405,315
+0.02(+1.34%)
Mar 06, 2024
1.380
1.570
1.370
1.490
769,170
+0.23(+17.79%)
Mar 05, 2024
1.250
1.330
1.250
1.265
153,953
+0.02(+2.02%)
Mar 04, 2024
1.310
1.310
1.230
1.240
130,268
-0.06(-4.62%)
Mar 01, 2024
1.250
1.306
1.220
1.300
174,479
+0.06(+4.84%)
Feb 29, 2024
1.300
1.302
1.240
1.240
148,371
-0.04(-3.13%)
Feb 28, 2024
1.320
1.326
1.260
1.280
102,404
-0.04(-3.03%)
Feb 27, 2024
1.270
1.347
1.240
1.320
217,152
+0.04(+3.13%)
Feb 26, 2024
1.230
1.320
1.230
1.280
162,273
+0.01(+0.79%)
Feb 23, 2024
1.380
1.390
1.220
1.270
435,735
-0.08(-5.93%)
Feb 22, 2024
1.440
1.470
1.350
1.350
248,920
-0.09(-6.25%)
Feb 21, 2024
1.450
1.490
1.430
1.440
140,641
-0.03(-2.04%)
Feb 20, 2024
1.450
1.500
1.450
1.470
99,279
-0.01(-0.68%)
Feb 16, 2024
1.490
1.540
1.480
1.480
179,221
-0.02(-1.33%)
Feb 15, 2024
1.480
1.560
1.480
1.500
130,364
+0.02(+1.35%)
Feb 14, 2024
1.440
1.510
1.440
1.480
124,470
+0.04(+2.78%)
Feb 13, 2024
1.550
1.550
1.420
1.440
334,250
-0.13(-8.28%)
Feb 12, 2024
1.580
1.620
1.530
1.570
256,370
-0.05(-3.09%)
Feb 09, 2024
1.580
1.630
1.556
1.620
136,578
+0.03(+1.89%)
Feb 08, 2024
1.600
1.650
1.520
1.590
297,705
-0.06(-3.64%)
Feb 07, 2024
1.730
1.760
1.560
1.650
887,446
+0.07(+4.43%)
Feb 06, 2024
1.420
1.620
1.380
1.580
386,435
+0.16(+11.27%)
Feb 05, 2024
1.570
1.590
1.420
1.420
318,446
-0.15(-9.55%)
Feb 02, 2024
1.540
1.630
1.460
1.570
349,733
+0.03(+1.95%)
Feb 01, 2024
1.650
1.660
1.420
1.540
798,587
+0.00(+0.00%)
Jan 31, 2024
1.610
1.800
1.450
1.540
1,498,813
-0.04(-2.53%)
Jan 30, 2024
2.300
2.340
1.536
1.580
24,502,012
-0.21(-11.73%)
Jan 29, 2024
1.710
1.850
1.510
1.790
79,835
+0.07(+4.07%)
Jan 26, 2024
1.690
1.840
1.690
1.720
73,537
+0.06(+3.61%)
Jan 25, 2024
1.990
1.990
1.660
1.660
142,047
-0.32(-16.16%)
Jan 24, 2024
1.990
2.050
1.910
1.980
42,655
-0.01(-0.50%)
Jan 23, 2024
1.960
2.050
1.930
1.990
48,239
+0.09(+4.74%)
Jan 22, 2024
1.950
2.010
1.900
1.900
66,977
+0.00(+0.00%)
Jan 19, 2024
1.980
2.035
1.840
1.900
79,871
+0.01(+0.53%)
Jan 18, 2024
1.860
1.990
1.850
1.890
113,366
+0.02(+1.07%)
Jan 17, 2024
1.800
1.930
1.800
1.870
51,237
+0.01(+0.54%)
Jan 16, 2024
1.800
1.940
1.640
1.860
62,784
+0.02(+1.09%)
Jan 12, 2024
1.930
2.049
1.840
1.840
36,399
-0.10(-5.15%)
Jan 11, 2024
2.010
2.020
1.860
1.940
75,559
-0.09(-4.43%)
Jan 10, 2024
2.190
2.190
2.000
2.030
77,008
-0.15(-6.88%)
Jan 09, 2024
2.010
2.220
2.010
2.180
157,287
+0.11(+5.31%)
Jan 08, 2024
2.040
2.130
1.960
2.070
74,486
+0.03(+1.47%)
Jan 05, 2024
1.990
2.200
1.936
2.040
64,380
+0.04(+2.00%)
Jan 04, 2024
1.990
2.000
1.910
2.000
34,630
+0.03(+1.52%)
Jan 03, 2024
2.030
2.050
1.910
1.970
105,034
-0.01(-0.25%)
Jan 02, 2024
1.910
2.100
1.910
1.975
127,003
+0.01(+0.25%)
Dec 29, 2023
1.990
2.020
1.860
1.970
145,357
-0.03(-1.50%)
Dec 28, 2023
1.910
2.080
1.900
2.000
150,973
+0.07(+3.63%)
Dec 27, 2023
1.750
2.050
1.750
1.930
310,925
+0.19(+11.24%)
Dec 26, 2023
1.450
1.880
1.390
1.735
407,202
+0.34(+23.93%)
Dec 22, 2023
1.600
1.749
1.350
1.400
171,336
-0.22(-13.58%)
Dec 21, 2023
1.630
1.700
1.570
1.620
84,297
-0.05(-2.99%)
Dec 20, 2023
1.690
1.700
1.570
1.670
39,721
+0.00(+0.00%)
Dec 19, 2023
1.830
1.830
1.660
1.670
69,938
-0.07(-4.02%)
Dec 18, 2023
1.800
1.894
1.710
1.740
47,467
-0.04(-2.25%)
Dec 15, 2023
1.690
1.880
1.660
1.780
55,249
+0.04(+2.30%)
Dec 14, 2023
1.670
1.780
1.670
1.740
37,953
+0.04(+2.35%)
Dec 13, 2023
1.650
1.780
1.650
1.700
43,802
+0.02(+1.19%)
Dec 12, 2023
1.740
1.740
1.560
1.680
155,662
-0.07(-4.00%)
Dec 11, 2023
1.710
1.823
1.710
1.750
98,317
+0.00(+0.29%)
Dec 08, 2023
1.660
1.791
1.649
1.745
226,237
+0.09(+5.12%)
Dec 07, 2023
1.920
2.030
1.660
1.660
155,932
-0.29(-14.87%)
Dec 06, 2023
1.870
1.960
1.840
1.950
118,700
+0.05(+2.63%)
Dec 05, 2023
2.070
2.070
1.821
1.900
183,580
-0.21(-9.95%)
Dec 04, 2023
2.080
2.200
2.000
2.110
131,586
-0.01(-0.47%)
Dec 01, 2023
1.850
2.120
1.829
2.120
170,920
+0.24(+12.77%)
Nov 30, 2023
2.040
2.086
1.870
1.880
142,827
-0.21(-10.05%)
Nov 29, 2023
2.230
2.390
2.050
2.090
242,120
-0.08(-3.69%)
Nov 28, 2023
1.900
2.320
1.880
2.170
529,438
+0.34(+18.58%)
Nov 27, 2023
2.500
2.500
1.820
1.830
634,827
-0.47(-20.43%)
Nov 24, 2023
2.250
2.490
2.160
2.300
621,962
+0.23(+11.11%)
Nov 22, 2023
1.780
2.120
1.740
2.070
723,795
+0.36(+21.05%)
Nov 21, 2023
1.440
1.800
1.367
1.710
353,796
+0.33(+23.91%)
Nov 20, 2023
1.510
1.634
1.330
1.380
371,199
-0.23(-14.29%)
Nov 17, 2023
1.180
1.800
1.180
1.610
1,053,303
+0.43(+36.44%)
Nov 16, 2023
0.9500
1.250
0.9200
1.180
667,673
+0.30(+34.86%)
Nov 15, 2023
0.7900
0.9800
0.7600
0.8750
308,663
+0.08(+10.76%)
Nov 14, 2023
0.7300
0.7900
0.7050
0.7900
44,250
+0.02(+2.61%)
Nov 13, 2023
0.7500
0.7799
0.7310
0.7699
18,139
-0.02(-2.54%)
Nov 10, 2023
0.7500
0.7900
0.7300
0.7900
3,964
+0.01(+1.58%)
Nov 09, 2023
0.7300
0.7800
0.7300
0.7777
18,654
+0.04(+5.02%)
Nov 08, 2023
0.7374
0.7899
0.7106
0.7405
56,046
-0.02(-2.57%)
Nov 07, 2023
0.7400
0.7625
0.7100
0.7600
36,290
-0.01(-1.30%)
Nov 06, 2023
0.7500
0.7700
0.7100
0.7700
54,609
+0.02(+2.67%)
Nov 03, 2023
0.7200
0.7600
0.7100
0.7500
25,551
+0.00(+0.00%)
Nov 02, 2023
0.7000
0.7600
0.6700
0.7500
50,184
+0.02(+2.74%)
Nov 01, 2023
0.6510
0.7300
0.6510
0.7300
59,290
+0.08(+11.71%)
Oct 31, 2023
0.6500
0.6715
0.6420
0.6535
26,820
-0.01(-0.98%)
Oct 30, 2023
0.6900
0.6900
0.6501
0.6600
9,696
-0.01(-1.49%)
Oct 27, 2023
0.6600
0.6900
0.6502
0.6700
19,105
+0.00(+0.00%)
Oct 26, 2023
0.6500
0.7000
0.6495
0.6700
19,327
+0.02(+3.06%)
Oct 25, 2023
0.6500
0.6899
0.6220
0.6501
42,209
-0.05(-7.13%)
Oct 24, 2023
0.6800
0.7000
0.6500
0.7000
39,550
+0.04(+6.87%)
Oct 23, 2023
0.6700
0.7000
0.6501
0.6550
39,967
-0.03(-3.99%)
Oct 20, 2023
0.6800
0.7000
0.6800
0.6822
39,763
+0.01(+1.67%)
Oct 19, 2023
0.7000
0.7036
0.6519
0.6710
17,449
+0.00(+0.15%)
Oct 18, 2023
0.6493
0.7000
0.6493
0.6700
37,655
-0.03(-4.29%)
Oct 17, 2023
0.7000
0.7499
0.6941
0.7000
38,963
+0.00(+0.00%)
Oct 16, 2023
0.8000
0.8499
0.6801
0.7000
107,803
-0.06(-7.89%)
Oct 13, 2023
0.7900
0.8201
0.7600
0.7600
39,509
+0.00(+0.00%)
Oct 12, 2023
0.7050
0.8800
0.7050
0.7600
81,635
+0.03(+4.11%)
Oct 11, 2023
0.7100
0.7385
0.7005
0.7300
15,034
+0.01(+1.00%)
Oct 10, 2023
0.7200
0.7500
0.7000
0.7228
25,675
-0.01(-1.87%)
Oct 09, 2023
0.7700
0.7782
0.7200
0.7366
17,267
+0.01(+0.90%)
Oct 06, 2023
0.7800
0.7943
0.7300
0.7300
55,719
+0.01(+1.35%)
Oct 05, 2023
0.7200
0.7561
0.7200
0.7203
19,346
+0.00(+0.04%)
Oct 04, 2023
0.7100
0.7500
0.7001
0.7200
18,984
+0.01(+0.87%)
Oct 03, 2023
0.8000
0.8000
0.6999
0.7138
32,999
-0.05(-6.08%)
Oct 02, 2023
0.8200
0.8390
0.7600
0.7600
26,835
-0.04(-5.12%)
Sep 29, 2023
0.7199
0.8325
0.6700
0.8010
87,134
+0.11(+15.24%)
Sep 28, 2023
0.7000
0.7100
0.6710
0.6951
6,486
+0.03(+3.76%)
Sep 27, 2023
0.6700
0.7328
0.6699
0.6699
10,306
-0.01(-1.49%)
Sep 26, 2023
0.6450
0.7200
0.6450
0.6800
12,126
+0.02(+3.03%)
Sep 25, 2023
0.7167
0.6900
0.6500
0.6600
25,394
-0.06(-8.33%)
Sep 22, 2023
0.7382
0.7598
0.7200
0.7200
17,910
-0.00(-0.37%)
Sep 21, 2023
0.7300
0.7700
0.7167
0.7227
12,480
-0.00(-0.45%)
Sep 20, 2023
0.7500
0.8100
0.7260
0.7260
25,911
-0.03(-4.35%)
Sep 19, 2023
0.7601
0.7875
0.7500
0.7590
20,794
-0.00(-0.33%)
Sep 18, 2023
0.7563
0.8000
0.7510
0.7615
17,282
-0.02(-2.37%)
Sep 15, 2023
0.7900
0.8199
0.7500
0.7800
33,573
-0.01(-1.03%)
Sep 14, 2023
0.8000
0.8000
0.7770
0.7881
18,749
-0.01(-1.49%)
Sep 13, 2023
0.8000
0.8190
0.7880
0.8000
8,587
+0.01(+1.42%)
Sep 12, 2023
0.7510
0.8100
0.7510
0.7888
12,029
+0.02(+2.11%)
Sep 11, 2023
0.8301
0.8499
0.7600
0.7725
38,303
-0.06(-6.93%)
Sep 08, 2023
0.8200
0.8899
0.8200
0.8300
10,061
+0.01(+1.22%)
Sep 07, 2023
0.8800
0.8900
0.8000
0.8200
29,373
-0.04(-4.63%)
Sep 06, 2023
0.8860
0.8860
0.8500
0.8598
30,849
-0.03(-2.97%)
Sep 05, 2023
0.8800
0.8900
0.8800
0.8861
18,570
-0.00(-0.42%)
Sep 01, 2023
0.9000
0.9000
0.8710
0.8898
7,063
+0.01(+1.11%)
Aug 31, 2023
0.8930
0.9030
0.8800
0.8800
19,364
+0.01(+0.57%)
Aug 30, 2023
0.9075
0.9075
0.8750
0.8750
19,139
-0.03(-2.79%)
Aug 29, 2023
0.8750
0.9199
0.8750
0.9001
15,351
+0.03(+2.87%)
Aug 28, 2023
0.8800
0.8900
0.8610
0.8750
27,556
-0.02(-1.69%)
Aug 25, 2023
0.9000
0.9001
0.8733
0.8900
15,260
-0.01(-1.11%)
Aug 24, 2023
0.9299
0.9299
0.9000
0.9000
11,547
-0.02(-2.17%)
Aug 23, 2023
0.9565
0.9565
0.9100
0.9200
11,802
+0.01(+0.99%)
Aug 22, 2023
0.9600
0.9700
0.9010
0.9110
38,289
-0.07(-7.04%)
Aug 21, 2023
0.9400
0.9891
0.9310
0.9800
16,093
+0.02(+1.85%)
Aug 18, 2023
0.9600
0.9800
0.9300
0.9622
46,391
-0.03(-2.79%)
Aug 17, 2023
0.9600
1.020
0.9551
0.9898
31,861
+0.03(+2.77%)
Aug 16, 2023
1.000
1.020
0.9630
0.9631
22,337
-0.01(-0.71%)
Aug 15, 2023
1.000
1.000
0.9700
0.9700
36,696
-0.02(-2.02%)
Aug 14, 2023
1.040
1.048
0.9800
0.9900
66,250
-0.10(-9.17%)
Aug 11, 2023
1.080
1.100
1.030
1.090
100,983
+0.08(+7.92%)
Aug 10, 2023
1.000
1.020
0.9701
1.010
132,114
-0.01(-0.98%)
Aug 09, 2023
0.9900
1.020
0.9840
1.020
23,131
+0.03(+3.03%)
Aug 08, 2023
0.9797
1.020
0.9750
0.9900
43,428
-0.02(-1.98%)
Aug 07, 2023
0.9500
1.030
0.9500
1.010
62,486
+0.01(+1.00%)
Aug 04, 2023
1.000
1.020
0.9700
1.000
40,272
+0.00(+0.00%)
Aug 03, 2023
1.002
1.030
0.9701
1.000
83,887
+0.00(+0.00%)
Aug 02, 2023
1.010
1.050
1.000
1.000
122,145
-0.04(-3.85%)
Aug 01, 2023
1.020
1.070
1.020
1.040
20,305
-0.02(-1.89%)
Jul 31, 2023
1.020
1.070
1.020
1.060
170,432
+0.01(+0.95%)
Jul 28, 2023
1.030
1.070
1.026
1.050
25,506
+0.00(+0.00%)
Jul 27, 2023
1.030
1.070
1.021
1.050
26,350
-0.01(-0.94%)
Jul 26, 2023
1.040
1.070
1.020
1.060
29,816
+0.02(+1.92%)
Jul 25, 2023
1.090
1.110
1.030
1.040
66,880
-0.02(-1.89%)
Jul 24, 2023
1.110
1.120
1.060
1.060
49,131
-0.08(-7.02%)
Jul 21, 2023
1.100
1.140
1.090
1.140
72,738
+0.01(+0.88%)
Jul 20, 2023
1.100
1.147
1.100
1.130
38,072
-0.01(-0.44%)
Jul 19, 2023
1.130
1.150
1.120
1.135
37,413
-0.00(-0.44%)
Jul 18, 2023
1.160
1.160
1.114
1.140
20,080
+0.02(+1.79%)
Jul 17, 2023
1.180
1.180
1.090
1.120
120,188
-0.06(-5.08%)
Jul 14, 2023
1.180
1.220
1.140
1.180
28,480
+0.01(+0.85%)
Jul 13, 2023
1.170
1.230
1.170
1.170
28,823
-0.03(-2.50%)
Jul 12, 2023
1.130
1.260
1.120
1.200
79,064
+0.07(+6.19%)
Jul 11, 2023
1.150
1.170
1.102
1.130
23,660
+0.01(+0.89%)
Jul 10, 2023
1.110
1.150
1.082
1.120
40,422
+0.00(+0.00%)
Jul 07, 2023
1.100
1.150
1.100
1.120
55,380
+0.02(+1.82%)
Jul 06, 2023
1.110
1.140
1.100
1.100
18,782
-0.03(-2.65%)
Jul 05, 2023
1.100
1.180
1.100
1.130
54,677
+0.03(+2.73%)
Jul 03, 2023
1.080
1.140
1.080
1.100
43,925
+0.03(+2.80%)
Jun 30, 2023
1.110
1.110
1.040
1.070
27,941
-0.03(-2.73%)
Jun 29, 2023
1.080
1.100
1.040
1.100
75,323
+0.07(+6.80%)
Jun 28, 2023
1.090
1.090
1.030
1.030
13,658
-0.04(-3.74%)
Jun 27, 2023
1.040
1.070
1.040
1.070
17,020
+0.00(+0.00%)
Jun 26, 2023
1.010
1.070
1.010
1.070
35,499
+0.04(+3.88%)
Jun 23, 2023
1.090
1.090
1.020
1.030
31,175
-0.04(-3.74%)
Jun 22, 2023
1.100
1.100
1.060
1.070
23,418
+0.00(+0.00%)
Jun 21, 2023
1.060
1.090
1.060
1.070
11,225
+0.00(+0.07%)
Jun 20, 2023
1.080
1.095
1.050
1.069
28,726
-0.02(-1.90%)
Jun 16, 2023
1.110
1.120
1.080
1.090
37,910
-0.02(-1.80%)
Jun 15, 2023
1.140
1.140
1.110
1.110
15,287
+0.00(+0.00%)
Jun 14, 2023
1.140
1.150
1.110
1.110
64,280
-0.04(-3.48%)
Jun 13, 2023
1.170
1.170
1.100
1.150
57,849
+0.04(+3.60%)
Jun 12, 2023
1.130
1.130
1.100
1.110
20,263
+0.01(+0.91%)
Jun 09, 2023
1.110
1.149
1.100
1.100
21,322
+0.00(+0.00%)
Jun 08, 2023
1.140
1.150
1.080
1.100
18,879
-0.04(-3.51%)
Jun 07, 2023
1.180
1.200
1.130
1.140
19,898
-0.04(-3.04%)
Jun 06, 2023
1.170
1.200
1.170
1.176
13,064
+0.01(+0.49%)
Jun 05, 2023
1.290
1.290
1.170
1.170
65,319
-0.04(-3.31%)
Jun 02, 2023
1.210
1.240
1.200
1.210
51,577
+0.02(+1.68%)
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.