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
Obalon Therapeutics Inc
(NQ:
OBLN
)
N/A
UNCHANGED
Last Price
Updated:
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
1.000
1.020
0.9300
0.9699
133,800
-0.03(-3.01%)
May 28, 2020
1.020
1.130
0.9900
1.000
521,408
-0.05(-4.76%)
May 27, 2020
0.9000
1.080
0.8500
1.050
1,446,137
+0.11(+11.70%)
May 26, 2020
0.8800
1.480
0.8800
0.9400
12,616,562
+0.11(+13.27%)
May 22, 2020
0.8200
0.8645
0.7900
0.8299
161,200
+0.01(+0.94%)
May 21, 2020
0.8791
0.8879
0.7600
0.8222
452,631
-0.05(-5.49%)
May 20, 2020
0.8900
0.9000
0.8400
0.8700
129,236
-0.01(-1.02%)
May 19, 2020
0.9000
0.9040
0.8345
0.8790
165,575
+0.02(+2.21%)
May 18, 2020
0.9000
0.9100
0.8500
0.8600
222,906
+0.00(+0.00%)
May 15, 2020
0.8800
0.8900
0.8211
0.8600
246,200
+0.02(+2.38%)
May 14, 2020
0.7625
0.8650
0.7300
0.8400
772,974
+0.06(+7.94%)
May 13, 2020
0.7924
0.8300
0.7500
0.7782
178,284
-0.01(-1.24%)
May 12, 2020
0.7700
0.8170
0.7700
0.7880
189,580
+0.03(+3.68%)
May 11, 2020
0.7500
0.8300
0.7500
0.7600
545,499
-0.11(-12.43%)
May 08, 2020
0.9000
0.9000
0.8200
0.8679
108,300
-0.02(-2.48%)
May 07, 2020
0.8000
0.9200
0.7800
0.8900
606,857
+0.10(+12.66%)
May 06, 2020
0.8400
0.9400
0.7800
0.7900
178,335
-0.03(-4.15%)
May 05, 2020
0.8400
0.8584
0.8100
0.8242
102,349
-0.02(-1.88%)
May 04, 2020
0.8300
0.8700
0.8000
0.8400
63,554
+0.01(+1.45%)
May 01, 2020
0.9459
0.9461
0.8207
0.8280
152,300
-0.03(-3.72%)
Apr 30, 2020
0.9500
0.9600
0.8000
0.8600
267,363
-0.08(-8.14%)
Apr 29, 2020
0.9258
0.9800
0.8903
0.9362
126,390
-0.00(-0.40%)
Apr 28, 2020
1.000
1.050
0.8600
0.9400
330,238
-0.04(-4.08%)
Apr 27, 2020
0.9900
1.000
0.9300
0.9800
106,423
+0.05(+5.09%)
Apr 24, 2020
0.8900
1.079
0.8600
0.9325
409,100
+0.04(+4.18%)
Apr 23, 2020
0.8283
0.9800
0.8012
0.8951
484,061
+0.07(+7.84%)
Apr 22, 2020
0.8211
0.8874
0.8000
0.8300
144,099
-0.02(-2.35%)
Apr 21, 2020
0.9000
0.9000
0.8200
0.8500
157,540
-0.02(-2.30%)
Apr 20, 2020
0.9000
0.9200
0.8500
0.8700
248,492
-0.07(-7.16%)
Apr 17, 2020
1.040
1.050
0.8506
0.9371
506,300
-0.09(-9.02%)
Apr 16, 2020
1.070
1.180
1.020
1.030
356,346
-0.15(-12.71%)
Apr 15, 2020
1.190
1.410
1.010
1.180
2,091,612
-0.45(-27.61%)
Apr 14, 2020
0.7000
1.750
0.6700
1.630
6,865,306
+0.95(+139.71%)
Apr 13, 2020
0.7000
0.7200
0.6700
0.6800
63,913
-0.02(-3.52%)
Apr 09, 2020
0.6392
0.7200
0.6392
0.7048
40,200
+0.02(+2.25%)
Apr 08, 2020
0.6700
0.6899
0.6515
0.6893
46,842
+0.02(+2.88%)
Apr 07, 2020
0.6800
0.6900
0.6600
0.6700
54,667
+0.02(+3.00%)
Apr 06, 2020
0.6600
0.6600
0.6200
0.6505
41,373
+0.00(+0.14%)
Apr 03, 2020
0.6625
0.6690
0.6230
0.6496
45,600
-0.00(-0.06%)
Apr 02, 2020
0.6800
0.7500
0.6500
0.6500
81,285
-0.04(-5.78%)
Apr 01, 2020
0.7200
0.7200
0.6601
0.6899
29,550
-0.03(-4.18%)
Mar 31, 2020
0.7300
0.7712
0.7000
0.7200
78,003
+0.00(+0.00%)
Mar 30, 2020
0.6900
0.7700
0.6700
0.7200
83,789
+0.03(+4.33%)
Mar 27, 2020
0.7200
0.7200
0.6800
0.6901
65,500
-0.01(-1.41%)
Mar 26, 2020
0.7000
0.7300
0.6600
0.7000
65,241
+0.00(+0.00%)
Mar 25, 2020
0.7500
0.7500
0.6600
0.7000
95,513
-0.01(-1.41%)
Mar 24, 2020
0.7300
0.7400
0.7100
0.7100
28,693
+0.00(+0.69%)
Mar 23, 2020
0.6900
0.7300
0.6500
0.7051
37,479
+0.00(+0.58%)
Mar 20, 2020
0.7750
0.7750
0.6860
0.7010
71,000
+0.03(+4.16%)
Mar 19, 2020
0.7201
0.7201
0.6230
0.6730
61,114
-0.05(-6.53%)
Mar 18, 2020
0.8700
0.8700
0.7200
0.7200
54,047
-0.13(-15.29%)
Mar 17, 2020
0.9000
0.9100
0.8200
0.8500
28,511
-0.02(-1.78%)
Mar 16, 2020
0.8540
0.9800
0.7711
0.8654
89,057
+0.00(+0.44%)
Mar 13, 2020
0.8890
0.9000
0.7707
0.8616
144,700
+0.00(+0.57%)
Mar 12, 2020
1.000
1.010
0.8000
0.8567
201,700
-0.19(-18.41%)
Mar 11, 2020
1.070
1.083
1.015
1.050
100,448
-0.02(-1.87%)
Mar 10, 2020
1.120
1.160
1.050
1.070
69,506
-0.03(-2.73%)
Mar 09, 2020
1.090
1.120
1.010
1.100
109,116
-0.03(-2.65%)
Mar 06, 2020
1.260
1.308
1.100
1.130
153,900
-0.17(-13.08%)
Mar 05, 2020
1.270
1.340
1.270
1.300
40,275
-0.02(-1.52%)
Mar 04, 2020
1.350
1.410
1.280
1.320
148,824
+0.01(+0.76%)
Mar 03, 2020
1.410
1.440
1.300
1.310
176,148
-0.10(-7.09%)
Mar 02, 2020
1.330
1.415
1.270
1.410
101,427
+0.01(+0.71%)
Feb 28, 2020
1.250
1.450
1.030
1.400
525,500
+0.04(+2.94%)
Feb 27, 2020
1.560
1.660
1.350
1.360
505,078
-0.42(-23.60%)
Feb 26, 2020
1.760
1.810
1.740
1.780
159,535
+0.04(+2.30%)
Feb 25, 2020
1.790
1.810
1.720
1.740
138,520
-0.05(-2.79%)
Feb 24, 2020
1.840
1.850
1.780
1.790
161,316
-0.05(-2.72%)
Feb 21, 2020
1.840
1.860
1.830
1.840
105,700
-0.01(-0.54%)
Feb 20, 2020
1.850
1.870
1.810
1.850
140,111
-0.01(-0.54%)
Feb 19, 2020
1.940
1.970
1.810
1.860
393,073
-0.12(-6.06%)
Feb 18, 2020
1.850
2.030
1.810
1.980
1,491,622
+0.13(+7.03%)
Feb 14, 2020
1.830
1.870
1.790
1.850
97,100
+0.00(+0.00%)
Feb 13, 2020
1.890
1.890
1.835
1.850
120,262
-0.02(-1.07%)
Feb 12, 2020
1.810
1.890
1.800
1.870
132,119
+0.05(+2.75%)
Feb 11, 2020
1.780
1.850
1.770
1.820
196,067
+0.00(+0.00%)
Feb 10, 2020
1.900
1.900
1.770
1.820
306,987
+0.05(+2.97%)
Feb 07, 2020
1.760
1.790
1.760
1.768
495,100
-0.01(-0.70%)
Feb 06, 2020
1.800
1.810
1.780
1.780
53,074
-0.03(-1.66%)
Feb 05, 2020
1.840
1.855
1.810
1.810
139,569
+0.00(+0.00%)
Feb 04, 2020
1.810
1.840
1.800
1.810
62,674
+0.01(+0.56%)
Feb 03, 2020
1.730
1.880
1.720
1.800
225,432
+0.06(+3.63%)
Jan 31, 2020
1.780
1.800
1.720
1.737
134,500
-0.05(-2.96%)
Jan 30, 2020
1.820
1.840
1.780
1.790
112,354
-0.05(-2.72%)
Jan 29, 2020
1.850
1.870
1.800
1.840
88,969
-0.01(-0.54%)
Jan 28, 2020
1.850
1.860
1.830
1.850
71,510
+0.02(+1.09%)
Jan 27, 2020
1.870
1.900
1.830
1.830
101,502
-0.05(-2.66%)
Jan 24, 2020
1.960
1.980
1.870
1.880
189,800
-0.09(-4.57%)
Jan 23, 2020
1.910
2.020
1.860
1.970
293,572
+0.06(+3.14%)
Jan 22, 2020
2.040
2.040
1.870
1.910
319,679
-0.11(-5.45%)
Jan 21, 2020
1.930
2.140
1.910
2.020
1,280,948
+0.12(+6.32%)
Jan 17, 2020
1.910
1.930
1.860
1.900
146,800
-0.03(-1.55%)
Jan 16, 2020
1.940
1.950
1.860
1.930
275,663
+0.01(+0.52%)
Jan 15, 2020
1.810
1.980
1.810
1.920
677,905
+0.09(+4.92%)
Jan 14, 2020
1.830
1.870
1.800
1.830
109,127
-0.02(-1.08%)
Jan 13, 2020
1.780
1.890
1.780
1.850
321,919
+0.06(+3.35%)
Jan 10, 2020
1.790
1.850
1.760
1.790
229,200
-0.01(-0.56%)
Jan 09, 2020
1.820
1.840
1.780
1.800
157,302
-0.02(-1.10%)
Jan 08, 2020
1.840
1.860
1.780
1.820
175,671
-0.05(-2.67%)
Jan 07, 2020
1.850
1.880
1.830
1.870
127,122
+0.01(+0.54%)
Jan 06, 2020
1.830
1.920
1.820
1.860
164,752
+0.01(+0.54%)
Jan 03, 2020
1.840
1.870
1.814
1.850
134,600
-0.03(-1.60%)
Jan 02, 2020
1.920
1.920
1.830
1.880
146,303
-0.02(-1.05%)
Dec 31, 2019
1.940
1.969
1.860
1.900
219,900
-0.01(-0.52%)
Dec 30, 2019
1.900
2.050
1.860
1.910
700,436
+0.02(+1.06%)
Dec 27, 2019
1.830
1.920
1.780
1.890
343,900
+0.07(+3.85%)
Dec 26, 2019
1.760
1.840
1.750
1.820
122,076
+0.04(+2.25%)
Dec 24, 2019
1.770
1.800
1.760
1.780
101,900
-0.01(-0.56%)
Dec 23, 2019
1.810
1.810
1.770
1.790
141,356
-0.04(-2.19%)
Dec 20, 2019
1.780
1.840
1.750
1.830
281,300
+0.08(+4.57%)
Dec 19, 2019
1.920
1.920
1.740
1.750
544,987
-0.16(-8.38%)
Dec 18, 2019
2.020
2.080
1.890
1.910
1,033,749
+0.02(+1.06%)
Dec 17, 2019
1.930
1.940
1.800
1.890
262,419
-0.03(-1.56%)
Dec 16, 2019
1.970
2.030
1.900
1.920
543,431
-0.01(-0.52%)
Dec 13, 2019
1.920
1.960
1.840
1.930
519,600
+0.03(+1.58%)
Dec 12, 2019
1.840
1.920
1.770
1.900
396,422
+0.05(+2.70%)
Dec 11, 2019
1.740
1.860
1.700
1.850
337,163
+0.09(+5.11%)
Dec 10, 2019
1.760
1.790
1.740
1.760
151,234
+0.02(+1.15%)
Dec 09, 2019
1.750
1.779
1.740
1.740
117,613
-0.04(-2.25%)
Dec 06, 2019
1.800
1.840
1.720
1.780
172,500
-0.02(-1.11%)
Dec 05, 2019
1.820
1.850
1.800
1.800
155,322
-0.02(-1.10%)
Dec 04, 2019
1.810
1.840
1.800
1.820
78,358
-0.02(-1.09%)
Dec 03, 2019
1.890
1.890
1.800
1.840
150,286
-0.05(-2.65%)
Dec 02, 2019
1.890
1.910
1.830
1.890
248,617
+0.07(+3.85%)
Nov 29, 2019
1.820
1.960
1.800
1.820
496,800
+0.01(+0.55%)
Nov 27, 2019
1.780
1.850
1.730
1.810
317,800
+0.08(+4.62%)
Nov 26, 2019
1.740
1.790
1.710
1.730
121,031
-0.03(-1.70%)
Nov 25, 2019
1.740
1.790
1.700
1.760
109,959
-0.02(-1.12%)
Nov 22, 2019
1.820
1.820
1.700
1.780
146,700
-0.02(-1.11%)
Nov 21, 2019
1.790
1.830
1.760
1.800
158,679
+0.00(+0.00%)
Nov 20, 2019
1.900
1.910
1.710
1.800
632,117
+0.03(+1.69%)
Nov 19, 2019
1.690
1.780
1.640
1.770
608,357
+0.03(+1.72%)
Nov 18, 2019
1.710
1.750
1.660
1.740
307,028
+0.05(+2.96%)
Nov 15, 2019
1.730
1.750
1.670
1.690
248,800
-0.04(-2.31%)
Nov 14, 2019
1.700
1.790
1.660
1.730
578,882
+0.06(+3.59%)
Nov 13, 2019
1.700
1.700
1.620
1.670
198,540
-0.02(-1.18%)
Nov 12, 2019
1.650
1.730
1.580
1.690
319,924
+0.04(+2.42%)
Nov 11, 2019
1.670
1.700
1.520
1.650
768,750
-0.03(-1.79%)
Nov 08, 2019
1.920
1.980
1.660
1.680
897,700
-0.11(-6.15%)
Nov 07, 2019
1.890
1.920
1.770
1.790
276,516
-0.05(-2.72%)
Nov 06, 2019
1.960
1.960
1.750
1.840
371,265
-0.08(-4.17%)
Nov 05, 2019
1.830
2.030
1.820
1.920
943,768
+0.11(+6.08%)
Nov 04, 2019
1.810
1.810
1.750
1.810
140,836
+0.06(+3.43%)
Nov 01, 2019
1.720
1.810
1.700
1.750
353,600
+0.07(+4.17%)
Oct 31, 2019
1.660
1.710
1.610
1.680
298,156
+0.04(+2.44%)
Oct 30, 2019
1.680
1.680
1.620
1.640
135,113
-0.04(-2.38%)
Oct 29, 2019
1.710
1.710
1.640
1.680
246,124
-0.04(-2.33%)
Oct 28, 2019
1.750
1.770
1.670
1.720
206,953
-0.03(-1.71%)
Oct 25, 2019
1.710
1.760
1.640
1.750
366,600
+0.02(+1.16%)
Oct 24, 2019
1.790
1.790
1.700
1.730
441,967
-0.06(-3.35%)
Oct 23, 2019
1.950
1.950
1.730
1.790
1,010,392
-0.15(-7.73%)
Oct 22, 2019
2.000
2.220
1.900
1.940
4,535,662
+0.04(+2.11%)
Oct 21, 2019
1.800
2.030
1.650
1.900
1,525,089
+0.10(+5.56%)
Oct 18, 2019
1.780
1.810
1.710
1.800
276,600
+0.00(+0.00%)
Oct 17, 2019
1.840
1.850
1.740
1.800
267,270
-0.04(-2.17%)
Oct 16, 2019
1.710
1.900
1.710
1.840
555,471
+0.12(+6.98%)
Oct 15, 2019
1.780
1.820
1.700
1.720
271,028
-0.05(-2.82%)
Oct 14, 2019
1.690
1.790
1.600
1.770
504,058
+0.09(+5.36%)
Oct 11, 2019
1.680
1.700
1.610
1.680
199,900
+0.05(+3.07%)
Oct 10, 2019
1.660
1.680
1.530
1.630
184,207
-0.04(-2.40%)
Oct 09, 2019
1.680
1.780
1.640
1.670
194,748
-0.03(-1.76%)
Oct 08, 2019
1.740
1.750
1.650
1.700
360,335
-0.05(-2.86%)
Oct 07, 2019
1.800
1.800
1.710
1.750
264,459
-0.04(-2.23%)
Oct 04, 2019
1.930
1.940
1.760
1.790
772,300
-0.17(-8.67%)
Oct 03, 2019
2.120
2.240
1.890
1.960
7,249,163
+0.17(+9.50%)
Oct 02, 2019
1.830
1.920
1.770
1.790
231,089
-0.04(-2.19%)
Oct 01, 2019
1.920
1.970
1.770
1.830
300,009
-0.11(-5.67%)
Sep 30, 2019
2.010
2.010
1.910
1.940
204,512
-0.09(-4.43%)
Sep 27, 2019
2.110
2.140
1.964
2.030
293,200
-0.10(-4.69%)
Sep 26, 2019
2.010
2.190
1.930
2.130
560,642
+0.11(+5.45%)
Sep 25, 2019
2.150
2.160
1.910
2.020
511,683
-0.12(-5.61%)
Sep 24, 2019
2.170
2.320
2.100
2.140
548,133
-0.02(-0.93%)
Sep 23, 2019
2.200
2.220
2.070
2.160
322,122
+0.00(+0.00%)
Sep 20, 2019
2.240
2.240
2.060
2.160
406,600
-0.08(-3.57%)
Sep 19, 2019
2.250
2.350
2.160
2.240
908,855
+0.08(+3.70%)
Sep 18, 2019
2.050
2.240
2.040
2.160
674,361
+0.10(+4.85%)
Sep 17, 2019
2.090
2.140
2.010
2.060
182,426
-0.03(-1.44%)
Sep 16, 2019
2.170
2.200
2.010
2.090
438,410
-0.07(-3.24%)
Sep 13, 2019
2.260
2.320
2.040
2.160
762,900
-0.05(-2.26%)
Sep 12, 2019
2.150
2.270
1.910
2.210
1,126,929
+0.08(+3.76%)
Sep 11, 2019
1.730
2.150
1.680
2.130
2,423,527
+0.40(+23.12%)
Sep 10, 2019
1.710
1.780
1.640
1.730
523,331
+0.01(+0.58%)
Sep 09, 2019
1.850
1.880
1.680
1.720
525,012
-0.12(-6.52%)
Sep 06, 2019
1.860
1.970
1.840
1.840
505,300
-0.04(-2.13%)
Sep 05, 2019
1.880
1.960
1.860
1.880
93,460
-0.01(-0.53%)
Sep 04, 2019
1.930
2.000
1.830
1.890
273,340
-0.07(-3.57%)
Sep 03, 2019
2.070
2.080
1.920
1.960
121,338
-0.09(-4.39%)
Aug 30, 2019
2.150
2.186
2.010
2.050
160,800
-0.09(-4.21%)
Aug 29, 2019
1.920
2.200
1.920
2.140
646,957
+0.19(+9.74%)
Aug 28, 2019
2.080
2.090
1.870
1.950
307,242
-0.13(-6.25%)
Aug 27, 2019
2.330
2.379
2.050
2.080
754,518
-0.18(-7.96%)
Aug 26, 2019
2.130
2.280
2.090
2.260
495,399
+0.05(+2.26%)
Aug 23, 2019
2.350
2.350
2.150
2.210
342,000
+0.00(+0.00%)
Aug 22, 2019
2.220
2.280
2.120
2.210
356,553
-0.01(-0.45%)
Aug 21, 2019
2.330
2.360
2.100
2.220
443,234
-0.08(-3.48%)
Aug 20, 2019
2.410
2.420
2.250
2.300
236,899
-0.12(-4.96%)
Aug 19, 2019
2.500
2.540
2.370
2.420
397,972
+0.00(+0.00%)
Aug 16, 2019
2.530
2.530
2.263
2.420
325,100
-0.11(-4.35%)
Aug 15, 2019
2.510
2.570
2.310
2.530
779,233
+0.02(+0.80%)
Aug 14, 2019
2.730
2.750
2.500
2.510
232,506
-0.18(-6.69%)
Aug 13, 2019
2.770
2.890
2.670
2.690
344,819
-0.13(-4.61%)
Aug 12, 2019
3.000
3.020
2.750
2.820
322,805
-0.18(-6.00%)
Aug 09, 2019
3.140
3.200
3.000
3.000
238,900
-0.12(-3.85%)
Aug 08, 2019
3.150
3.200
2.950
3.120
485,093
+0.02(+0.65%)
Aug 07, 2019
3.190
3.300
3.100
3.100
410,657
-0.15(-4.62%)
Aug 06, 2019
3.400
3.500
3.070
3.250
672,598
+0.00(+0.00%)
Aug 05, 2019
3.220
3.310
3.120
3.250
465,277
+0.01(+0.31%)
Aug 02, 2019
3.600
3.740
3.200
3.240
1,931,800
-1.61(-33.20%)
Aug 01, 2019
5.120
5.380
4.800
4.850
352,578
-0.35(-6.73%)
Jul 31, 2019
5.160
5.970
5.160
5.200
493,520
-0.48(-8.45%)
Jul 30, 2019
6.010
6.230
5.530
5.680
853,445
-0.74(-11.53%)
Jul 29, 2019
6.270
7.170
5.870
6.420
1,775,349
-0.08(-1.23%)
Jul 26, 2019
4.220
8.480
4.010
6.500
3,697,800
+1.16(+21.72%)
Jul 25, 2019
5.210
5.680
4.780
5.340
723,203
+4.77(+833.40%)
Jul 24, 2019
0.6600
0.6890
0.5500
0.5721
8,997,130
-0.42(-42.21%)
Jul 23, 2019
0.7000
1.050
0.6900
0.9900
10,349,858
+0.26(+35.62%)
Jul 22, 2019
0.6200
0.7500
0.6100
0.7300
2,410,799
+0.12(+20.66%)
Jul 19, 2019
0.6101
0.6300
0.5920
0.6050
579,200
+0.01(+2.52%)
Jul 18, 2019
0.6100
0.6100
0.5899
0.5901
624,196
-0.02(-3.26%)
Jul 17, 2019
0.6300
0.6300
0.6000
0.6100
880,626
-0.01(-1.61%)
Jul 16, 2019
0.6500
0.6600
0.6200
0.6200
1,594,653
+0.01(+1.36%)
Jul 15, 2019
0.6500
0.6500
0.6060
0.6117
858,369
-0.02(-3.67%)
Jul 12, 2019
0.6200
0.6510
0.6111
0.6350
734,000
+0.00(+0.51%)
Jul 11, 2019
0.6500
0.6700
0.6126
0.6318
1,083,688
-0.03(-4.27%)
Jul 10, 2019
0.6800
0.7600
0.6400
0.6600
5,584,113
+0.07(+11.86%)
Jul 09, 2019
0.5800
0.6089
0.5600
0.5900
1,193,906
+0.01(+1.20%)
Jul 08, 2019
0.6001
0.6094
0.5810
0.5830
714,573
-0.02(-3.64%)
Jul 05, 2019
0.6600
0.6602
0.5520
0.6050
1,783,700
-0.05(-7.87%)
Jul 03, 2019
0.6700
0.6850
0.6400
0.6567
996,900
-0.03(-4.83%)
Jul 02, 2019
0.7450
0.7483
0.6700
0.6900
1,169,076
-0.04(-5.51%)
Jul 01, 2019
0.7125
0.7555
0.7000
0.7302
846,110
+0.03(+4.45%)
Jun 28, 2019
0.6900
0.7400
0.6700
0.6991
1,099,000
+0.01(+0.72%)
Jun 27, 2019
0.6801
0.7290
0.6700
0.6941
1,253,141
-0.06(-7.45%)
Jun 26, 2019
0.7900
0.8300
0.7200
0.7500
2,328,905
-0.05(-6.25%)
Jun 25, 2019
0.7000
0.8700
0.6900
0.8000
8,186,652
+0.05(+6.67%)
Jun 24, 2019
0.6900
0.8300
0.6000
0.7500
10,788,865
+0.15(+25.82%)
Jun 21, 2019
0.5900
0.6300
0.5621
0.5961
2,511,300
+0.01(+1.03%)
Jun 20, 2019
0.5700
0.6400
0.5700
0.5900
1,608,314
-0.02(-3.28%)
Jun 19, 2019
0.6800
0.7000
0.5800
0.6100
2,048,120
-0.07(-10.49%)
Jun 18, 2019
0.6800
0.7400
0.6600
0.6815
1,675,522
+0.00(+0.28%)
Jun 17, 2019
0.7398
0.7398
0.6500
0.6796
1,409,311
-0.00(-0.06%)
Jun 14, 2019
0.7905
0.8000
0.6507
0.6800
2,460,400
-0.11(-13.98%)
Jun 13, 2019
0.7882
0.8749
0.7400
0.7905
3,175,812
+0.02(+2.66%)
Jun 12, 2019
0.8800
0.9000
0.7100
0.7700
4,676,815
-0.19(-19.67%)
Jun 11, 2019
1.010
1.020
0.8900
0.9585
2,548,368
-0.06(-6.03%)
Jun 10, 2019
1.090
1.090
0.9700
1.020
2,880,371
-0.03(-2.86%)
Jun 07, 2019
1.150
1.160
1.050
1.050
2,275,000
-0.11(-9.48%)
Jun 06, 2019
1.050
1.160
1.020
1.160
2,753,920
+0.14(+13.73%)
Jun 05, 2019
1.200
1.220
1.000
1.020
6,342,067
-0.26(-20.31%)
Jun 04, 2019
1.450
1.540
1.210
1.280
7,606,291
+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
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.