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
Summit Therapeu ADR
(NQ:
SMMT
)
7.720
-0.410 (-5.04%)
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 31, 2022
1.140
1.450
1.082
1.330
170,154
+0.22(+19.82%)
May 27, 2022
1.050
1.140
0.9377
1.110
137,948
+0.16(+16.79%)
May 26, 2022
0.9607
0.9830
0.9200
0.9504
96,720
+0.03(+2.97%)
May 25, 2022
0.9600
0.9999
0.8801
0.9230
122,269
-0.05(-4.86%)
May 24, 2022
0.9800
1.120
0.9500
0.9701
87,614
+0.00(+0.48%)
May 23, 2022
1.040
1.080
0.9500
0.9655
84,953
-0.06(-6.26%)
May 20, 2022
1.030
1.050
0.9901
1.030
62,532
+0.01(+0.98%)
May 19, 2022
1.010
1.040
1.010
1.020
76,344
+0.01(+0.99%)
May 18, 2022
1.020
1.030
1.000
1.010
62,548
-0.05(-4.72%)
May 17, 2022
1.060
1.085
1.040
1.060
83,101
+0.01(+0.95%)
May 16, 2022
1.130
1.130
1.040
1.050
86,343
-0.08(-7.08%)
May 13, 2022
1.200
1.291
1.110
1.130
106,090
-0.05(-4.24%)
May 12, 2022
1.020
1.200
1.010
1.180
263,083
+0.16(+15.69%)
May 11, 2022
1.120
1.120
1.020
1.020
188,592
-0.10(-8.93%)
May 10, 2022
1.070
1.170
1.070
1.120
135,696
+0.04(+3.70%)
May 09, 2022
1.160
1.170
1.040
1.080
127,023
-0.04(-3.57%)
May 06, 2022
1.220
1.250
1.110
1.120
193,078
-0.10(-8.20%)
May 05, 2022
1.340
1.340
1.200
1.220
106,112
-0.08(-6.15%)
May 04, 2022
1.500
1.500
1.240
1.300
274,976
-0.16(-10.96%)
May 03, 2022
1.440
1.460
1.440
1.460
54,647
+0.02(+1.39%)
May 02, 2022
1.580
1.620
1.430
1.440
175,209
-0.15(-9.43%)
Apr 29, 2022
1.650
1.660
1.580
1.590
66,144
-0.07(-4.22%)
Apr 28, 2022
1.800
1.800
1.580
1.660
87,414
-0.10(-5.95%)
Apr 27, 2022
1.790
1.800
1.760
1.765
91,192
-0.01(-0.28%)
Apr 26, 2022
1.890
1.895
1.710
1.770
144,654
-0.16(-8.29%)
Apr 25, 2022
2.010
2.025
1.910
1.930
119,807
-0.06(-3.02%)
Apr 22, 2022
2.060
2.095
1.930
1.990
139,462
-0.06(-2.93%)
Apr 21, 2022
2.130
2.170
2.050
2.050
114,855
-0.02(-0.97%)
Apr 20, 2022
2.120
2.120
2.040
2.070
28,937
+0.01(+0.49%)
Apr 19, 2022
2.080
2.090
2.010
2.060
131,352
-0.02(-0.96%)
Apr 18, 2022
2.200
2.210
2.040
2.080
144,789
-0.09(-4.15%)
Apr 14, 2022
2.220
2.220
2.170
2.170
51,906
-0.05(-2.25%)
Apr 13, 2022
2.180
2.250
2.120
2.220
144,863
+0.02(+0.91%)
Apr 12, 2022
2.150
2.300
2.150
2.200
65,186
+0.03(+1.38%)
Apr 11, 2022
2.210
2.230
2.140
2.170
67,735
-0.04(-1.81%)
Apr 08, 2022
2.160
2.290
2.160
2.210
67,164
+0.00(+0.00%)
Apr 07, 2022
2.330
2.390
2.150
2.210
118,348
-0.08(-3.49%)
Apr 06, 2022
2.350
2.370
2.230
2.290
83,485
-0.04(-1.72%)
Apr 05, 2022
2.370
2.460
2.310
2.330
49,216
-0.05(-2.10%)
Apr 04, 2022
2.380
2.460
2.350
2.380
38,046
+0.01(+0.42%)
Apr 01, 2022
2.460
2.800
2.360
2.370
79,808
-0.08(-3.27%)
Mar 31, 2022
2.530
2.630
2.400
2.450
83,008
-0.13(-5.04%)
Mar 30, 2022
2.770
2.770
2.550
2.580
82,280
-0.14(-5.15%)
Mar 29, 2022
2.750
2.830
2.690
2.720
57,891
+0.01(+0.37%)
Mar 28, 2022
2.760
2.900
2.620
2.710
114,903
-0.13(-4.58%)
Mar 25, 2022
3.030
3.030
2.750
2.840
180,031
-0.20(-6.58%)
Mar 24, 2022
3.030
3.080
3.020
3.040
34,442
+0.00(+0.00%)
Mar 23, 2022
3.440
3.440
3.005
3.040
99,844
-0.41(-11.88%)
Mar 22, 2022
3.260
3.470
3.160
3.450
81,639
+0.20(+6.15%)
Mar 21, 2022
3.140
3.250
2.980
3.250
68,669
+0.11(+3.50%)
Mar 18, 2022
3.130
3.312
2.870
3.140
184,993
+0.01(+0.32%)
Mar 17, 2022
2.890
3.150
2.890
3.130
60,186
+0.23(+7.93%)
Mar 16, 2022
2.880
2.900
2.690
2.900
67,631
+0.13(+4.69%)
Mar 15, 2022
2.830
2.830
2.690
2.770
45,324
-0.01(-0.36%)
Mar 14, 2022
2.810
2.810
2.580
2.780
52,720
-0.01(-0.36%)
Mar 11, 2022
2.960
2.960
2.680
2.790
60,666
-0.17(-5.74%)
Mar 10, 2022
3.080
3.080
2.840
2.960
122,013
-0.14(-4.52%)
Mar 09, 2022
2.830
3.100
2.820
3.100
72,393
+0.32(+11.51%)
Mar 08, 2022
2.840
2.890
2.730
2.780
41,389
-0.06(-2.11%)
Mar 07, 2022
2.780
2.870
2.730
2.840
71,701
+0.08(+2.90%)
Mar 04, 2022
2.870
3.040
2.720
2.760
55,853
-0.11(-3.83%)
Mar 03, 2022
3.080
3.080
2.833
2.870
64,649
-0.17(-5.59%)
Mar 02, 2022
3.220
3.420
2.930
3.040
193,757
-0.16(-5.00%)
Mar 01, 2022
2.880
3.220
2.740
3.200
242,318
+0.46(+16.79%)
Feb 28, 2022
2.500
2.790
2.450
2.740
200,338
+0.26(+10.48%)
Feb 25, 2022
2.450
2.500
2.340
2.480
136,758
+0.02(+0.81%)
Feb 24, 2022
2.040
2.490
2.030
2.460
388,805
+0.39(+18.84%)
Feb 23, 2022
2.220
2.220
2.030
2.070
79,571
-0.11(-5.05%)
Feb 22, 2022
2.160
2.250
2.010
2.180
139,020
+0.15(+7.39%)
Feb 18, 2022
2.030
0
+0.03(+1.50%)
Feb 17, 2022
2.110
2.120
2.000
2.000
209,101
-0.13(-6.10%)
Feb 16, 2022
2.020
2.150
2.000
2.130
175,509
+0.11(+5.45%)
Feb 15, 2022
2.030
2.080
2.000
2.020
75,291
-0.01(-0.49%)
Feb 14, 2022
2.130
2.210
2.000
2.030
127,314
-0.09(-4.25%)
Feb 11, 2022
2.180
2.300
2.110
2.120
161,193
-0.08(-3.64%)
Feb 10, 2022
2.170
2.400
2.170
2.200
138,260
-0.02(-0.90%)
Feb 09, 2022
2.210
2.250
2.157
2.220
324,057
+0.07(+3.26%)
Feb 08, 2022
2.240
2.310
2.080
2.150
48,248
-0.03(-1.38%)
Feb 07, 2022
2.090
2.250
2.000
2.180
186,364
+0.12(+5.83%)
Feb 04, 2022
2.100
2.110
2.000
2.060
116,627
-0.05(-2.37%)
Feb 03, 2022
2.260
2.080
2.110
89,450
-0.21(-9.05%)
Feb 02, 2022
2.330
2.360
2.240
2.320
127,946
+0.03(+1.31%)
Feb 01, 2022
2.160
2.370
2.160
2.290
104,514
+0.09(+4.09%)
Jan 31, 2022
2.040
2.235
2.200
134,944
+0.13(+6.28%)
Jan 28, 2022
1.980
2.070
1.920
2.070
258,679
+0.07(+3.50%)
Jan 27, 2022
2.030
2.040
1.950
2.000
164,106
-0.03(-1.48%)
Jan 26, 2022
2.080
2.160
2.000
2.030
146,096
-0.05(-2.40%)
Jan 25, 2022
2.080
2.112
1.960
2.080
436,622
-0.01(-0.48%)
Jan 24, 2022
2.050
2.140
1.875
2.090
153,968
+0.03(+1.46%)
Jan 21, 2022
2.190
2.230
2.060
2.060
159,654
-0.17(-7.62%)
Jan 20, 2022
2.230
2.474
2.220
2.230
174,358
-0.01(-0.45%)
Jan 19, 2022
2.270
2.310
2.160
2.240
78,540
-0.01(-0.44%)
Jan 18, 2022
2.400
2.410
2.200
2.250
163,384
-0.14(-5.86%)
Jan 14, 2022
2.390
0
+0.03(+1.27%)
Jan 13, 2022
2.320
2.430
2.320
2.360
150,232
-0.06(-2.48%)
Jan 12, 2022
2.590
2.660
2.400
2.420
160,209
-0.20(-7.63%)
Jan 11, 2022
2.680
2.700
2.600
2.620
71,303
-0.04(-1.50%)
Jan 10, 2022
2.670
2.700
2.500
2.660
157,596
-0.01(-0.37%)
Jan 07, 2022
2.660
2.720
2.620
2.670
176,303
+0.04(+1.52%)
Jan 06, 2022
2.640
2.690
2.550
2.630
88,676
-0.11(-4.01%)
Jan 05, 2022
2.770
2.950
2.740
2.740
184,653
-0.06(-2.14%)
Jan 04, 2022
2.810
2.850
2.780
2.800
83,256
-0.02(-0.71%)
Jan 03, 2022
2.591
2.870
2.591
2.820
80,264
+0.13(+4.83%)
Dec 31, 2021
2.530
2.770
2.530
2.690
126,830
+0.14(+5.49%)
Dec 30, 2021
2.620
2.700
2.530
2.550
285,444
-0.06(-2.30%)
Dec 29, 2021
2.730
2.730
2.460
2.610
354,146
-0.14(-5.09%)
Dec 28, 2021
2.660
2.900
2.650
2.750
273,478
+0.05(+1.85%)
Dec 27, 2021
3.070
3.070
2.685
2.700
294,960
-0.33(-10.89%)
Dec 23, 2021
2.640
3.140
2.620
3.030
605,442
+0.39(+14.77%)
Dec 22, 2021
2.330
2.700
2.230
2.640
678,057
+0.19(+7.76%)
Dec 21, 2021
2.590
2.680
2.400
2.450
592,016
-0.14(-5.41%)
Dec 20, 2021
2.790
2.994
2.420
2.590
1,687,834
-2.39(-47.99%)
Dec 17, 2021
4.700
5.030
4.540
4.980
386,683
+0.25(+5.29%)
Dec 16, 2021
4.770
4.850
4.650
4.730
80,050
-0.02(-0.42%)
Dec 15, 2021
4.660
4.810
4.420
4.750
120,666
+0.12(+2.59%)
Dec 14, 2021
4.660
4.820
4.580
4.630
99,009
-0.09(-1.91%)
Dec 13, 2021
5.050
5.070
4.590
4.720
114,001
-0.24(-4.84%)
Dec 10, 2021
4.950
5.220
4.815
4.960
233,217
+0.06(+1.22%)
Dec 09, 2021
5.070
5.130
4.870
4.900
92,846
-0.22(-4.30%)
Dec 08, 2021
5.260
5.260
5.110
5.120
73,203
-0.12(-2.29%)
Dec 07, 2021
5.090
5.300
5.048
5.240
119,393
+0.21(+4.17%)
Dec 06, 2021
5.040
5.160
4.930
5.030
161,295
+0.03(+0.60%)
Dec 03, 2021
5.180
5.180
4.930
5.000
307,986
-0.14(-2.72%)
Dec 02, 2021
4.890
5.180
4.872
5.140
145,700
+0.24(+4.90%)
Dec 01, 2021
5.190
5.190
4.900
4.900
80,227
-0.18(-3.54%)
Nov 30, 2021
5.020
5.120
5.020
5.080
123,136
+0.03(+0.59%)
Nov 29, 2021
5.280
5.290
5.020
5.050
83,769
-0.11(-2.13%)
Nov 26, 2021
5.360
5.431
5.130
5.160
55,167
-0.27(-4.97%)
Nov 24, 2021
5.250
5.430
5.200
5.430
62,392
+0.17(+3.23%)
Nov 23, 2021
5.230
5.280
5.050
5.260
97,874
+0.08(+1.54%)
Nov 22, 2021
5.420
5.450
5.160
5.180
125,795
-0.17(-3.18%)
Nov 19, 2021
5.550
5.650
5.300
5.350
140,439
-0.15(-2.73%)
Nov 18, 2021
5.540
5.510
5.420
5.500
176,655
+0.09(+1.66%)
Nov 17, 2021
5.080
5.790
5.016
5.410
315,150
+0.30(+5.87%)
Nov 16, 2021
5.200
5.260
5.000
5.110
148,520
-0.09(-1.73%)
Nov 15, 2021
5.260
5.410
5.150
5.200
84,598
-0.20(-3.70%)
Nov 12, 2021
5.260
5.460
5.080
5.400
76,427
+0.12(+2.27%)
Nov 11, 2021
5.290
5.390
5.060
5.280
118,814
+0.00(+0.00%)
Nov 10, 2021
5.390
5.280
50,140
-0.11(-2.04%)
Nov 09, 2021
5.520
5.520
5.320
5.390
52,305
-0.15(-2.71%)
Nov 08, 2021
5.640
5.680
5.440
5.540
66,342
-0.10(-1.77%)
Nov 05, 2021
5.490
5.660
5.440
5.640
77,393
+0.18(+3.30%)
Nov 04, 2021
5.520
5.560
5.370
5.460
76,357
-0.08(-1.44%)
Nov 03, 2021
5.310
5.702
5.310
5.540
270,351
+0.19(+3.55%)
Nov 02, 2021
5.230
5.360
5.220
5.350
28,502
+0.12(+2.29%)
Nov 01, 2021
5.170
5.350
5.160
5.230
94,711
+0.07(+1.36%)
Oct 29, 2021
5.210
5.230
5.050
5.160
82,044
-0.09(-1.71%)
Oct 28, 2021
5.160
5.290
5.250
55,112
+0.10(+1.94%)
Oct 27, 2021
5.210
5.230
5.139
5.150
44,414
-0.04(-0.77%)
Oct 26, 2021
5.050
5.230
5.190
67,275
+0.11(+2.17%)
Oct 25, 2021
4.990
5.080
159,064
+0.10(+2.01%)
Oct 22, 2021
5.090
5.130
4.900
4.980
121,244
-0.08(-1.58%)
Oct 21, 2021
5.180
5.354
5.040
5.060
59,334
-0.14(-2.69%)
Oct 20, 2021
5.190
5.270
5.120
5.200
37,209
+0.04(+0.78%)
Oct 19, 2021
5.110
5.180
5.010
5.160
113,768
+0.10(+1.98%)
Oct 18, 2021
5.120
5.169
4.890
5.060
135,052
-0.09(-1.75%)
Oct 15, 2021
5.370
5.370
5.100
5.150
76,482
-0.13(-2.46%)
Oct 14, 2021
5.380
5.560
5.260
5.280
68,267
-0.08(-1.49%)
Oct 13, 2021
5.220
5.480
5.220
5.360
102,892
+0.09(+1.71%)
Oct 12, 2021
5.200
5.320
5.200
5.270
59,059
+0.09(+1.74%)
Oct 11, 2021
5.000
5.260
4.977
5.180
84,361
+0.20(+4.02%)
Oct 08, 2021
5.090
5.090
4.900
4.980
79,919
-0.03(-0.60%)
Oct 07, 2021
4.900
5.180
4.870
5.010
120,124
+0.11(+2.24%)
Oct 06, 2021
4.990
4.990
4.759
4.900
109,377
-0.11(-2.20%)
Oct 05, 2021
5.110
5.120
4.750
5.010
159,730
-0.11(-2.15%)
Oct 04, 2021
5.160
5.210
5.010
5.120
124,678
+0.01(+0.20%)
Oct 01, 2021
4.960
5.150
4.960
5.110
152,092
+0.08(+1.59%)
Sep 30, 2021
4.900
5.130
4.760
5.030
152,920
+0.20(+4.14%)
Sep 29, 2021
5.080
5.122
4.770
4.830
167,483
-0.16(-3.21%)
Sep 28, 2021
5.200
5.200
4.940
4.990
135,935
-0.22(-4.22%)
Sep 27, 2021
5.220
5.300
5.010
5.210
198,462
-0.01(-0.19%)
Sep 24, 2021
5.380
5.470
5.080
5.220
176,151
-0.16(-2.97%)
Sep 23, 2021
5.250
6.260
5.212
5.380
981,827
+0.20(+3.86%)
Sep 22, 2021
5.150
5.484
4.710
5.180
895,024
-1.30(-20.06%)
Sep 21, 2021
6.440
6.540
6.330
6.480
150,032
+0.10(+1.57%)
Sep 20, 2021
6.260
6.785
6.260
6.380
210,752
+0.00(+0.00%)
Sep 17, 2021
6.540
6.740
6.290
6.380
473,445
-0.11(-1.69%)
Sep 16, 2021
6.460
6.500
6.300
6.490
60,154
+0.05(+0.78%)
Sep 15, 2021
6.350
6.580
6.310
6.440
81,411
+0.04(+0.63%)
Sep 14, 2021
6.290
6.520
6.290
6.400
80,186
+0.09(+1.43%)
Sep 13, 2021
6.510
6.610
6.210
6.310
103,587
-0.19(-2.92%)
Sep 10, 2021
6.650
6.700
6.450
6.500
100,523
-0.09(-1.37%)
Sep 09, 2021
6.490
6.870
6.420
6.590
128,535
+0.12(+1.85%)
Sep 08, 2021
6.850
6.884
6.440
6.470
197,692
-0.30(-4.43%)
Sep 07, 2021
7.360
7.500
6.720
6.770
223,596
-0.59(-8.02%)
Sep 03, 2021
7.450
7.550
7.235
7.360
124,964
-0.12(-1.60%)
Sep 02, 2021
7.230
7.720
7.230
7.480
185,520
+0.20(+2.75%)
Sep 01, 2021
8.020
8.050
6.990
7.280
537,024
-0.69(-8.66%)
Aug 31, 2021
8.060
8.170
7.810
7.970
86,122
-0.06(-0.75%)
Aug 30, 2021
8.230
8.385
7.920
8.030
108,443
-0.24(-2.90%)
Aug 27, 2021
8.190
8.300
7.920
8.270
132,688
+0.18(+2.22%)
Aug 26, 2021
7.950
8.300
7.930
8.090
231,729
+0.12(+1.51%)
Aug 25, 2021
8.100
8.175
7.905
7.970
175,662
-0.13(-1.60%)
Aug 24, 2021
8.020
8.140
7.855
8.100
102,588
+0.13(+1.63%)
Aug 23, 2021
7.790
8.220
7.790
7.970
177,794
+0.27(+3.51%)
Aug 20, 2021
7.100
7.850
7.100
7.700
155,646
+0.54(+7.54%)
Aug 19, 2021
7.100
7.320
7.030
7.160
93,882
+0.02(+0.28%)
Aug 18, 2021
7.250
7.430
7.100
7.140
91,311
-0.09(-1.24%)
Aug 17, 2021
7.460
7.560
7.100
7.230
111,321
-0.23(-3.08%)
Aug 16, 2021
7.930
7.930
7.330
7.460
117,854
-0.46(-5.81%)
Aug 13, 2021
7.900
8.080
7.800
7.920
69,271
+0.00(+0.00%)
Aug 12, 2021
7.800
7.940
7.510
7.920
89,245
+0.14(+1.80%)
Aug 11, 2021
8.150
8.270
7.450
7.780
167,304
-0.32(-3.95%)
Aug 10, 2021
8.060
8.200
7.910
8.100
106,879
+0.04(+0.50%)
Aug 09, 2021
7.930
8.120
7.890
8.060
75,300
+0.15(+1.90%)
Aug 06, 2021
8.000
8.000
7.730
7.910
126,138
-0.09(-1.12%)
Aug 05, 2021
7.890
8.030
7.809
8.000
144,236
+0.08(+1.01%)
Aug 04, 2021
7.920
8.293
7.780
7.920
178,993
-0.05(-0.63%)
Aug 03, 2021
7.740
8.090
7.453
7.970
67,840
+0.22(+2.84%)
Aug 02, 2021
7.380
7.880
7.278
7.750
114,023
+0.42(+5.73%)
Jul 30, 2021
7.420
7.680
7.080
7.330
90,739
-0.36(-4.68%)
Jul 29, 2021
8.050
8.150
7.600
7.690
78,706
-0.30(-3.75%)
Jul 28, 2021
7.620
8.150
7.437
7.990
123,953
+0.42(+5.55%)
Jul 27, 2021
7.630
7.690
7.370
7.570
76,621
-0.06(-0.79%)
Jul 26, 2021
8.030
8.130
7.440
7.630
141,221
-0.37(-4.63%)
Jul 23, 2021
7.990
8.170
7.670
8.000
555,138
+0.07(+0.88%)
Jul 22, 2021
7.620
8.000
7.570
7.930
234,776
+0.28(+3.66%)
Jul 21, 2021
7.550
7.650
7.440
7.650
80,999
+0.12(+1.59%)
Jul 20, 2021
6.940
7.530
6.880
7.530
152,829
+0.64(+9.29%)
Jul 19, 2021
6.980
7.125
6.830
6.890
95,303
-0.19(-2.68%)
Jul 16, 2021
7.080
7.280
6.890
7.080
98,305
+0.05(+0.71%)
Jul 15, 2021
7.140
7.190
6.790
7.030
146,012
-0.10(-1.40%)
Jul 14, 2021
7.330
7.330
7.100
7.130
81,956
-0.16(-2.19%)
Jul 13, 2021
7.390
7.500
7.180
7.290
119,412
-0.14(-1.88%)
Jul 12, 2021
7.600
7.701
7.180
7.430
147,182
-0.09(-1.20%)
Jul 09, 2021
7.300
7.600
7.255
7.520
75,477
+0.32(+4.44%)
Jul 08, 2021
7.150
7.260
7.000
7.200
89,872
-0.21(-2.83%)
Jul 07, 2021
7.560
7.580
7.200
7.410
79,281
-0.22(-2.88%)
Jul 06, 2021
7.780
7.910
7.560
7.630
130,891
-0.12(-1.55%)
Jul 02, 2021
8.070
8.070
7.575
7.750
247,440
-0.26(-3.25%)
Jul 01, 2021
7.380
8.070
7.380
8.010
172,579
+0.55(+7.37%)
Jun 30, 2021
7.460
7.560
7.298
7.460
128,047
+0.03(+0.40%)
Jun 29, 2021
7.110
7.510
6.950
7.430
165,424
+0.28(+3.92%)
Jun 28, 2021
6.750
7.380
6.670
7.150
256,994
+0.47(+7.04%)
Jun 25, 2021
6.480
6.800
6.450
6.680
2,573,715
+0.24(+3.73%)
Jun 24, 2021
6.690
6.710
6.400
6.440
260,730
-0.03(-0.46%)
Jun 23, 2021
6.570
6.680
6.410
6.470
151,368
-0.09(-1.37%)
Jun 22, 2021
6.440
6.660
6.330
6.560
134,941
+0.03(+0.46%)
Jun 21, 2021
6.680
6.713
6.330
6.530
177,978
-0.08(-1.21%)
Jun 18, 2021
6.640
6.710
6.300
6.610
1,277,885
-0.06(-0.90%)
Jun 17, 2021
6.600
6.700
6.250
6.670
247,457
+0.06(+0.91%)
Jun 16, 2021
6.560
6.770
6.400
6.610
183,939
+0.05(+0.76%)
Jun 15, 2021
6.750
6.750
6.350
6.560
186,716
-0.06(-0.91%)
Jun 14, 2021
6.830
6.960
6.510
6.620
208,907
-0.20(-2.93%)
Jun 11, 2021
7.090
7.280
6.810
6.820
184,403
-0.29(-4.08%)
Jun 10, 2021
7.420
7.440
7.050
7.110
157,381
-0.27(-3.66%)
Jun 09, 2021
7.680
7.730
7.250
7.380
161,239
-0.28(-3.66%)
Jun 08, 2021
8.070
8.500
7.170
7.660
645,404
-0.29(-3.65%)
Jun 07, 2021
8.020
8.120
7.805
7.950
335,481
-0.05(-0.62%)
Jun 04, 2021
7.900
8.070
7.670
8.000
223,875
+0.23(+2.96%)
Jun 03, 2021
7.790
7.880
7.650
7.770
141,660
-0.24(-3.00%)
Jun 02, 2021
7.930
8.160
7.640
8.010
183,641
+0.06(+0.75%)
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.