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
Wrap Technologies, Inc. - Common Stock
(NQ:
WRAP
)
1.400
+0.010 (+0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
2.070
2.170
1.920
1.920
363,155
-0.15(-7.25%)
May 27, 2022
2.200
2.260
2.050
2.070
242,095
-0.15(-6.76%)
May 26, 2022
2.360
2.380
2.150
2.220
270,974
-0.19(-7.88%)
May 25, 2022
2.110
2.420
2.025
2.410
123,524
+0.29(+13.68%)
May 24, 2022
2.180
2.210
2.053
2.120
66,545
-0.13(-5.78%)
May 23, 2022
2.120
2.250
2.080
2.250
91,925
+0.16(+7.66%)
May 20, 2022
2.210
2.210
2.010
2.090
70,569
-0.10(-4.57%)
May 19, 2022
2.220
2.260
2.110
2.190
121,557
-0.07(-3.10%)
May 18, 2022
2.250
2.350
2.170
2.260
102,257
+0.00(+0.00%)
May 17, 2022
2.310
2.340
2.150
2.260
88,365
-0.03(-1.31%)
May 16, 2022
2.370
2.370
2.210
2.290
125,090
+0.04(+1.78%)
May 13, 2022
1.970
2.290
1.960
2.250
194,613
+0.33(+17.19%)
May 12, 2022
2.020
2.090
1.900
1.920
162,560
-0.08(-4.00%)
May 11, 2022
2.140
2.190
2.000
2.000
122,811
-0.13(-6.10%)
May 10, 2022
2.380
2.460
2.070
2.130
235,818
-0.26(-10.88%)
May 09, 2022
2.420
2.480
2.300
2.390
281,651
-0.10(-4.02%)
May 06, 2022
2.550
2.560
2.410
2.490
152,729
-0.01(-0.40%)
May 05, 2022
2.580
2.640
2.460
2.500
105,148
-0.16(-6.02%)
May 04, 2022
2.660
2.800
2.550
2.660
225,193
+0.07(+2.70%)
May 03, 2022
2.600
2.682
2.550
2.590
241,786
+0.00(+0.00%)
May 02, 2022
2.630
2.700
2.490
2.590
90,350
-0.06(-2.26%)
Apr 29, 2022
2.630
2.700
2.580
2.650
194,612
+0.06(+2.32%)
Apr 28, 2022
2.600
2.640
2.430
2.590
173,332
+0.00(+0.00%)
Apr 27, 2022
2.810
2.810
2.570
2.590
137,940
-0.14(-5.13%)
Apr 26, 2022
2.870
2.890
2.710
2.730
87,519
-0.09(-3.19%)
Apr 25, 2022
3.010
3.140
2.720
2.820
407,176
-0.24(-7.84%)
Apr 22, 2022
3.420
3.500
2.970
3.060
476,374
-0.40(-11.56%)
Apr 21, 2022
3.180
3.720
3.130
3.460
1,076,274
+0.36(+11.61%)
Apr 20, 2022
2.940
3.250
2.910
3.100
311,979
+0.22(+7.64%)
Apr 19, 2022
2.930
2.930
2.780
2.880
303,350
-0.01(-0.35%)
Apr 18, 2022
2.530
2.900
2.390
2.890
1,638,824
+0.34(+13.33%)
Apr 14, 2022
2.600
2.680
2.550
2.550
125,417
-0.03(-1.16%)
Apr 13, 2022
2.590
2.620
2.560
2.580
72,333
+0.02(+0.78%)
Apr 12, 2022
2.700
2.740
2.520
2.560
135,100
-0.15(-5.54%)
Apr 11, 2022
2.900
2.990
2.650
2.710
131,330
-0.19(-6.55%)
Apr 08, 2022
2.900
3.070
2.850
2.900
331,131
+0.05(+1.75%)
Apr 07, 2022
2.670
2.900
2.630
2.850
148,368
+0.14(+5.17%)
Apr 06, 2022
2.800
2.840
2.620
2.710
95,991
-0.11(-3.90%)
Apr 05, 2022
2.820
2.882
2.730
2.820
98,063
+0.05(+1.81%)
Apr 04, 2022
2.720
2.894
2.690
2.770
66,007
+0.09(+3.36%)
Apr 01, 2022
2.660
2.790
2.660
2.680
170,388
-0.02(-0.74%)
Mar 31, 2022
2.810
2.820
2.600
2.700
148,961
-0.14(-4.93%)
Mar 30, 2022
2.870
2.990
2.810
2.840
145,651
-0.07(-2.41%)
Mar 29, 2022
2.730
2.970
2.610
2.910
265,592
+0.22(+8.18%)
Mar 28, 2022
2.610
2.770
2.560
2.690
113,779
+0.13(+5.08%)
Mar 25, 2022
2.590
2.640
2.500
2.560
67,765
-0.02(-0.78%)
Mar 24, 2022
2.560
2.620
2.450
2.580
94,451
+0.03(+1.18%)
Mar 23, 2022
2.360
2.640
2.350
2.550
191,990
+0.15(+6.25%)
Mar 22, 2022
2.420
2.460
2.310
2.400
108,303
-0.02(-0.83%)
Mar 21, 2022
2.570
2.660
2.300
2.420
196,587
-0.09(-3.59%)
Mar 18, 2022
2.190
2.530
2.150
2.510
291,357
+0.38(+17.84%)
Mar 17, 2022
2.100
2.226
2.020
2.130
113,358
+0.06(+2.90%)
Mar 16, 2022
1.800
2.110
1.780
2.070
287,563
+0.31(+17.61%)
Mar 15, 2022
1.790
1.830
1.600
1.760
208,430
+0.03(+1.73%)
Mar 14, 2022
1.840
1.840
1.710
1.730
174,328
-0.11(-5.98%)
Mar 11, 2022
2.010
2.010
1.810
1.840
264,370
-0.15(-7.54%)
Mar 10, 2022
2.010
2.040
1.900
1.990
166,435
-0.02(-1.00%)
Mar 09, 2022
2.010
2.100
1.950
2.010
64,711
+0.03(+1.52%)
Mar 08, 2022
2.010
2.050
1.870
1.980
130,620
-0.04(-1.98%)
Mar 07, 2022
1.860
2.150
1.860
2.020
237,541
+0.14(+7.45%)
Mar 04, 2022
1.990
2.034
1.800
1.880
270,495
-0.11(-5.53%)
Mar 03, 2022
2.130
2.140
1.910
1.990
340,904
-0.14(-6.57%)
Mar 02, 2022
2.200
2.250
2.070
2.130
111,404
+0.00(+0.00%)
Mar 01, 2022
2.160
2.290
2.100
2.130
93,526
-0.04(-1.84%)
Feb 28, 2022
2.260
2.290
2.170
2.170
113,978
-0.10(-4.41%)
Feb 25, 2022
2.260
2.300
2.230
2.270
95,036
+0.01(+0.44%)
Feb 24, 2022
2.100
2.260
2.110
2.260
291,691
-0.01(-0.44%)
Feb 23, 2022
2.260
2.350
2.240
2.270
96,755
+0.01(+0.44%)
Feb 22, 2022
2.360
2.399
2.250
2.260
171,844
-0.10(-4.24%)
Feb 18, 2022
2.360
0
-0.07(-2.88%)
Feb 17, 2022
2.580
2.580
2.400
2.430
163,618
-0.11(-4.33%)
Feb 16, 2022
2.800
2.800
2.480
2.540
328,179
-0.28(-9.93%)
Feb 15, 2022
2.700
2.850
2.675
2.820
105,965
+0.17(+6.42%)
Feb 14, 2022
2.780
2.830
2.620
2.650
77,258
-0.08(-2.93%)
Feb 11, 2022
2.800
2.890
2.703
2.730
144,525
-0.08(-2.85%)
Feb 10, 2022
2.810
2.810
2.720
2.810
132,616
-0.02(-0.71%)
Feb 09, 2022
2.760
2.870
2.740
2.830
161,146
+0.07(+2.54%)
Feb 08, 2022
2.790
2.794
2.620
2.760
121,251
+0.03(+1.10%)
Feb 07, 2022
2.690
2.860
2.650
2.730
226,544
+0.09(+3.41%)
Feb 04, 2022
2.600
2.660
2.560
2.640
124,151
+0.05(+1.93%)
Feb 03, 2022
2.630
2.510
2.590
183,430
-0.06(-2.26%)
Feb 02, 2022
2.700
2.700
2.520
2.650
143,742
+0.00(+0.00%)
Feb 01, 2022
2.700
2.710
2.560
2.650
201,541
-0.03(-1.12%)
Jan 31, 2022
2.500
2.680
2.680
365,494
+0.29(+12.13%)
Jan 28, 2022
2.250
2.440
2.130
2.390
349,163
+0.16(+7.17%)
Jan 27, 2022
2.560
2.565
2.210
2.230
339,767
-0.19(-7.85%)
Jan 26, 2022
2.650
2.650
2.390
2.420
510,152
-0.16(-6.20%)
Jan 25, 2022
2.160
2.680
2.110
2.580
1,008,791
+0.20(+8.40%)
Jan 24, 2022
3.430
3.490
2.220
2.380
2,179,052
-1.54(-39.29%)
Jan 21, 2022
3.950
4.040
3.900
3.920
237,663
-0.06(-1.51%)
Jan 20, 2022
4.010
4.180
3.950
3.980
154,839
-0.03(-0.75%)
Jan 19, 2022
4.070
4.095
3.990
4.010
100,884
-0.07(-1.72%)
Jan 18, 2022
4.050
4.100
3.981
4.080
113,804
-0.05(-1.21%)
Jan 14, 2022
4.130
0
+0.08(+1.98%)
Jan 13, 2022
4.520
4.520
4.020
4.050
190,964
-0.29(-6.68%)
Jan 12, 2022
4.200
4.564
4.160
4.340
327,885
+0.15(+3.58%)
Jan 11, 2022
4.000
4.300
3.890
4.190
279,472
+0.22(+5.54%)
Jan 10, 2022
4.090
4.090
3.880
3.970
208,956
-0.15(-3.64%)
Jan 07, 2022
4.060
4.150
4.035
4.120
69,834
+0.04(+0.98%)
Jan 06, 2022
4.060
4.140
3.940
4.080
117,042
+0.04(+0.99%)
Jan 05, 2022
4.050
4.250
4.010
4.040
150,010
-0.05(-1.22%)
Jan 04, 2022
4.230
4.330
4.040
4.090
168,375
-0.16(-3.76%)
Jan 03, 2022
4.040
4.250
3.960
4.250
252,729
+0.32(+8.14%)
Dec 31, 2021
4.000
4.150
3.920
3.930
428,102
-0.13(-3.20%)
Dec 30, 2021
4.040
4.210
4.025
4.060
324,167
-0.02(-0.49%)
Dec 29, 2021
4.070
4.120
4.010
4.080
223,056
-0.02(-0.49%)
Dec 28, 2021
4.180
4.210
4.070
4.100
189,882
-0.09(-2.15%)
Dec 27, 2021
4.370
4.470
4.120
4.190
356,056
-0.21(-4.77%)
Dec 23, 2021
4.400
4.450
4.260
4.400
137,527
+0.00(+0.00%)
Dec 22, 2021
4.200
4.506
4.200
4.400
198,824
+0.17(+4.02%)
Dec 21, 2021
4.130
4.270
4.130
4.230
166,068
+0.10(+2.42%)
Dec 20, 2021
4.180
4.290
4.090
4.130
109,940
-0.17(-3.95%)
Dec 17, 2021
4.060
4.310
4.022
4.300
839,468
+0.12(+2.87%)
Dec 16, 2021
4.130
4.220
4.000
4.180
382,025
-0.05(-1.18%)
Dec 15, 2021
4.060
4.260
3.950
4.230
321,286
+0.13(+3.17%)
Dec 14, 2021
4.130
4.290
4.040
4.100
271,900
+0.06(+1.49%)
Dec 13, 2021
4.680
4.692
4.030
4.040
685,753
-0.74(-15.48%)
Dec 10, 2021
5.010
5.170
4.730
4.780
138,787
-0.20(-4.02%)
Dec 09, 2021
4.950
5.260
4.880
4.980
220,615
+0.03(+0.61%)
Dec 08, 2021
4.840
5.170
4.800
4.950
138,829
+0.12(+2.48%)
Dec 07, 2021
4.570
5.030
4.565
4.830
254,846
+0.40(+9.03%)
Dec 06, 2021
4.550
4.570
4.340
4.430
228,777
-0.12(-2.64%)
Dec 03, 2021
4.680
4.680
4.500
4.550
229,546
-0.12(-2.57%)
Dec 02, 2021
4.570
4.750
4.560
4.670
233,944
+0.12(+2.64%)
Dec 01, 2021
4.530
4.900
4.530
4.550
320,594
+0.05(+1.11%)
Nov 30, 2021
4.930
4.970
4.530
4.500
848,669
-0.49(-9.82%)
Nov 29, 2021
5.000
5.100
4.960
4.990
110,627
-0.01(-0.20%)
Nov 26, 2021
5.030
5.140
4.990
5.000
122,052
-0.15(-2.91%)
Nov 24, 2021
5.190
5.275
5.120
5.150
153,188
-0.10(-1.90%)
Nov 23, 2021
5.180
5.250
5.010
5.250
179,694
+0.14(+2.74%)
Nov 22, 2021
5.410
5.410
5.100
5.110
304,683
-0.31(-5.72%)
Nov 19, 2021
5.360
5.750
5.300
5.420
485,460
-0.01(-0.18%)
Nov 18, 2021
5.600
5.450
5.400
5.430
249,852
-0.24(-4.23%)
Nov 17, 2021
5.620
5.800
5.560
5.670
154,823
-0.01(-0.18%)
Nov 16, 2021
5.590
5.707
5.450
5.680
160,444
+0.09(+1.61%)
Nov 15, 2021
5.840
5.895
5.490
5.590
583,576
-0.28(-4.77%)
Nov 12, 2021
5.980
5.997
5.750
5.870
160,211
-0.04(-0.68%)
Nov 11, 2021
6.150
6.280
5.860
5.910
164,197
-0.31(-4.98%)
Nov 10, 2021
6.000
6.220
333,303
+0.18(+2.98%)
Nov 09, 2021
5.880
6.130
5.850
6.040
281,338
+0.09(+1.51%)
Nov 08, 2021
5.830
5.990
5.780
5.950
222,905
+0.12(+2.06%)
Nov 05, 2021
5.770
5.927
5.724
5.830
138,955
+0.06(+1.04%)
Nov 04, 2021
5.960
6.035
5.750
5.770
166,868
-0.20(-3.35%)
Nov 03, 2021
6.000
6.090
5.760
5.970
263,748
-0.04(-0.67%)
Nov 02, 2021
6.030
6.070
5.930
6.010
149,701
+0.00(+0.00%)
Nov 01, 2021
5.660
6.200
5.700
6.010
297,460
+0.31(+5.44%)
Oct 29, 2021
5.550
5.830
5.398
5.700
433,840
+0.07(+1.24%)
Oct 28, 2021
5.660
5.740
5.510
5.630
267,005
-0.06(-1.05%)
Oct 27, 2021
5.670
5.810
5.610
5.690
206,801
-0.04(-0.70%)
Oct 26, 2021
5.720
5.798
5.730
196,789
+0.00(+0.00%)
Oct 25, 2021
5.600
5.790
5.560
5.730
224,051
+0.11(+1.96%)
Oct 22, 2021
5.830
5.560
5.620
294,741
-0.25(-4.26%)
Oct 21, 2021
5.840
5.970
5.780
5.870
185,666
+0.00(+0.00%)
Oct 20, 2021
5.740
6.044
5.740
5.870
158,342
+0.09(+1.56%)
Oct 19, 2021
5.760
5.860
5.640
5.780
229,396
+0.01(+0.17%)
Oct 18, 2021
5.850
5.935
5.750
5.770
142,869
-0.16(-2.70%)
Oct 15, 2021
6.000
6.050
5.910
5.930
98,722
-0.01(-0.17%)
Oct 14, 2021
6.150
6.200
5.900
5.940
164,716
-0.18(-2.94%)
Oct 13, 2021
5.940
6.150
5.833
6.120
163,934
+0.24(+4.08%)
Oct 12, 2021
6.050
6.150
5.790
5.880
356,149
-0.15(-2.49%)
Oct 11, 2021
5.940
6.110
5.825
6.030
164,525
+0.15(+2.55%)
Oct 08, 2021
5.870
6.005
5.770
5.880
131,374
+0.02(+0.34%)
Oct 07, 2021
6.010
6.109
5.840
5.860
112,595
-0.07(-1.18%)
Oct 06, 2021
5.850
5.990
5.740
5.930
98,380
+0.03(+0.51%)
Oct 05, 2021
5.720
6.040
5.720
5.900
154,228
+0.20(+3.51%)
Oct 04, 2021
5.970
5.991
5.670
5.700
351,550
-0.33(-5.47%)
Oct 01, 2021
5.970
6.190
5.940
6.030
109,524
+0.04(+0.67%)
Sep 30, 2021
5.930
6.068
5.900
5.990
96,432
+0.07(+1.18%)
Sep 29, 2021
6.030
6.160
5.870
5.920
214,391
-0.10(-1.66%)
Sep 28, 2021
6.150
6.289
6.020
6.020
150,403
-0.21(-3.37%)
Sep 27, 2021
6.120
6.400
6.120
6.230
148,730
+0.07(+1.14%)
Sep 24, 2021
6.340
6.870
6.110
6.160
499,416
-0.26(-4.05%)
Sep 23, 2021
6.330
6.440
6.260
6.420
87,331
+0.05(+0.78%)
Sep 22, 2021
6.130
6.470
6.130
6.370
140,909
+0.25(+4.08%)
Sep 21, 2021
6.130
6.210
6.060
6.120
120,429
+0.03(+0.49%)
Sep 20, 2021
6.400
6.445
6.030
6.090
321,569
-0.49(-7.45%)
Sep 17, 2021
6.630
6.690
6.510
6.580
166,646
-0.03(-0.45%)
Sep 16, 2021
6.400
6.700
6.390
6.610
161,559
+0.19(+2.96%)
Sep 15, 2021
6.500
6.580
6.400
6.420
151,233
-0.13(-1.98%)
Sep 14, 2021
6.770
6.910
6.500
6.550
124,030
-0.19(-2.82%)
Sep 13, 2021
6.650
6.950
6.530
6.740
104,790
+0.09(+1.35%)
Sep 10, 2021
6.600
6.785
6.530
6.650
140,183
+0.04(+0.61%)
Sep 09, 2021
6.790
6.970
6.590
6.610
247,310
-0.16(-2.36%)
Sep 08, 2021
7.060
7.130
6.680
6.770
226,932
-0.35(-4.92%)
Sep 07, 2021
7.140
7.280
7.015
7.120
151,009
-0.02(-0.28%)
Sep 03, 2021
7.110
7.260
7.021
7.140
98,279
+0.06(+0.85%)
Sep 02, 2021
7.220
7.328
7.050
7.080
237,877
-0.21(-2.88%)
Sep 01, 2021
7.430
7.610
7.250
7.290
213,142
-0.18(-2.41%)
Aug 31, 2021
7.540
7.670
7.460
7.470
107,360
-0.08(-1.06%)
Aug 30, 2021
7.610
7.645
7.351
7.550
114,642
-0.06(-0.79%)
Aug 27, 2021
7.690
7.780
7.410
7.610
301,982
+0.03(+0.40%)
Aug 26, 2021
7.160
7.600
7.140
7.580
277,460
+0.42(+5.87%)
Aug 25, 2021
7.120
7.500
7.050
7.160
193,511
+0.08(+1.13%)
Aug 24, 2021
7.430
7.720
7.010
7.080
245,711
-0.23(-3.15%)
Aug 23, 2021
7.310
7.710
7.150
7.310
256,866
+0.07(+0.97%)
Aug 20, 2021
7.080
7.480
7.050
7.240
109,294
+0.15(+2.12%)
Aug 19, 2021
7.520
7.580
7.020
7.090
247,473
-0.53(-6.96%)
Aug 18, 2021
7.390
7.810
7.310
7.620
143,804
+0.19(+2.56%)
Aug 17, 2021
7.580
7.590
7.250
7.430
199,595
-0.23(-3.00%)
Aug 16, 2021
7.710
7.740
7.426
7.660
158,098
-0.12(-1.54%)
Aug 13, 2021
7.850
8.030
7.620
7.780
167,160
+0.01(+0.13%)
Aug 12, 2021
8.200
8.200
7.770
7.770
181,331
-0.40(-4.90%)
Aug 11, 2021
8.190
8.210
7.900
8.170
189,082
-0.01(-0.12%)
Aug 10, 2021
8.070
8.480
7.932
8.180
311,492
+0.17(+2.12%)
Aug 09, 2021
7.940
8.110
7.780
8.010
172,993
+0.08(+1.01%)
Aug 06, 2021
8.140
8.150
7.530
7.930
299,120
-0.03(-0.38%)
Aug 05, 2021
7.080
8.040
7.080
7.960
662,858
+0.84(+11.80%)
Aug 04, 2021
6.820
7.420
6.750
7.120
549,442
+0.22(+3.19%)
Aug 03, 2021
6.870
6.970
6.630
6.900
219,146
+0.02(+0.29%)
Aug 02, 2021
6.830
7.030
6.600
6.880
239,277
-0.04(-0.58%)
Jul 30, 2021
6.400
7.090
6.350
6.920
409,851
+0.18(+2.67%)
Jul 29, 2021
6.740
6.930
6.665
6.740
168,771
-0.03(-0.44%)
Jul 28, 2021
6.460
6.970
6.460
6.770
285,024
+0.27(+4.15%)
Jul 27, 2021
6.600
6.670
6.230
6.500
305,214
-0.05(-0.76%)
Jul 26, 2021
6.750
6.890
6.550
6.550
217,878
-0.15(-2.24%)
Jul 23, 2021
6.760
6.810
6.520
6.700
158,672
-0.13(-1.90%)
Jul 22, 2021
7.010
7.010
6.600
6.830
192,472
-0.14(-2.01%)
Jul 21, 2021
6.640
7.290
6.625
6.970
733,827
+0.26(+3.87%)
Jul 20, 2021
6.900
6.950
6.560
6.710
349,923
-0.03(-0.45%)
Jul 19, 2021
6.340
6.740
6.130
6.740
294,354
+0.24(+3.69%)
Jul 16, 2021
6.640
6.856
6.420
6.500
127,645
-0.01(-0.15%)
Jul 15, 2021
6.590
6.840
6.301
6.510
447,250
-0.15(-2.25%)
Jul 14, 2021
6.883
6.883
6.600
6.660
205,977
-0.20(-2.92%)
Jul 13, 2021
6.920
6.920
6.750
6.860
147,685
-0.07(-1.01%)
Jul 12, 2021
7.080
7.120
6.776
6.930
228,019
-0.07(-1.00%)
Jul 09, 2021
6.790
7.060
6.770
7.000
261,813
+0.19(+2.79%)
Jul 08, 2021
6.660
6.920
6.510
6.810
263,436
-0.05(-0.73%)
Jul 07, 2021
7.190
7.320
6.700
6.860
624,070
-0.38(-5.25%)
Jul 06, 2021
7.540
7.600
7.060
7.240
570,111
-0.20(-2.69%)
Jul 02, 2021
7.678
7.678
7.320
7.440
350,260
-0.19(-2.49%)
Jul 01, 2021
7.820
8.010
7.510
7.630
452,388
-0.22(-2.80%)
Jun 30, 2021
8.120
8.200
7.800
7.850
521,737
-0.37(-4.50%)
Jun 29, 2021
8.060
8.250
7.510
8.220
736,645
+0.24(+3.01%)
Jun 28, 2021
8.440
8.440
7.930
7.980
532,846
-0.33(-3.97%)
Jun 25, 2021
8.460
8.550
8.200
8.310
1,843,878
-0.19(-2.24%)
Jun 24, 2021
8.890
8.920
8.470
8.500
394,979
-0.38(-4.28%)
Jun 23, 2021
8.550
9.005
8.550
8.880
398,016
+0.22(+2.54%)
Jun 22, 2021
8.500
8.670
8.330
8.660
301,368
+0.13(+1.52%)
Jun 21, 2021
9.130
9.170
8.360
8.530
738,882
-0.65(-7.08%)
Jun 18, 2021
8.680
9.220
8.320
9.180
1,345,752
+0.44(+5.03%)
Jun 17, 2021
8.540
9.160
8.427
8.740
924,078
+0.24(+2.82%)
Jun 16, 2021
9.340
9.340
8.060
8.500
958,591
-0.89(-9.48%)
Jun 15, 2021
9.170
9.640
9.160
9.390
561,164
+0.14(+1.51%)
Jun 14, 2021
8.590
9.800
8.522
9.250
1,181,744
+0.72(+8.44%)
Jun 11, 2021
8.460
8.680
8.380
8.530
530,503
+0.17(+2.03%)
Jun 10, 2021
8.400
8.990
8.260
8.360
664,338
+0.01(+0.12%)
Jun 09, 2021
8.390
8.640
8.100
8.350
698,700
+0.08(+0.97%)
Jun 08, 2021
7.890
8.390
7.750
8.270
594,877
+0.18(+2.22%)
Jun 07, 2021
7.930
8.140
7.310
8.090
1,137,437
+0.05(+0.62%)
Jun 04, 2021
8.030
8.360
7.930
8.040
597,263
+0.13(+1.64%)
Jun 03, 2021
8.240
8.240
7.570
7.910
1,033,645
-0.28(-3.42%)
Jun 02, 2021
8.340
8.390
7.750
8.190
651,445
-0.05(-0.61%)
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.