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
Xilio Therapeutics Inc
(NQ:
XLO
)
1.060
-0.060 (-5.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
0.9300
1.090
0.8801
1.080
229,612
+0.15(+16.12%)
May 30, 2024
0.9201
0.9400
0.8600
0.9301
219,877
-0.01(-0.63%)
May 29, 2024
0.9108
0.9398
0.8641
0.9360
175,441
+0.02(+2.04%)
May 28, 2024
1.050
1.110
0.8366
0.9173
633,627
-0.13(-12.64%)
May 24, 2024
1.080
1.120
1.030
1.050
111,384
-0.02(-1.87%)
May 23, 2024
1.130
1.150
1.060
1.070
52,947
-0.08(-6.96%)
May 22, 2024
1.180
1.181
1.060
1.150
315,381
-0.05(-4.17%)
May 21, 2024
1.230
1.260
1.180
1.200
52,456
-0.05(-4.00%)
May 20, 2024
1.140
1.300
1.062
1.250
341,344
+0.11(+9.65%)
May 17, 2024
1.100
1.180
1.060
1.140
117,004
+0.06(+5.56%)
May 16, 2024
1.100
1.140
1.040
1.080
224,300
-0.04(-3.57%)
May 15, 2024
1.090
1.150
1.090
1.120
118,047
+0.03(+2.75%)
May 14, 2024
1.060
1.140
1.060
1.090
125,352
-0.03(-2.68%)
May 13, 2024
1.170
1.183
1.012
1.120
273,595
-0.06(-5.08%)
May 10, 2024
1.300
1.300
1.110
1.180
230,498
-0.08(-6.35%)
May 09, 2024
1.210
1.320
1.160
1.260
217,083
+0.05(+4.13%)
May 08, 2024
1.290
1.290
1.160
1.210
157,669
-0.05(-3.97%)
May 07, 2024
1.260
1.290
1.250
1.260
101,843
+0.01(+0.80%)
May 06, 2024
1.180
1.280
1.180
1.250
286,726
+0.07(+5.93%)
May 03, 2024
1.060
1.220
1.040
1.180
265,432
+0.13(+12.38%)
May 02, 2024
1.090
1.120
1.040
1.050
184,318
-0.03(-2.78%)
May 01, 2024
1.010
1.130
1.010
1.080
225,680
+0.04(+3.85%)
Apr 30, 2024
1.010
1.080
1.010
1.040
101,482
+0.00(+0.00%)
Apr 29, 2024
1.150
1.150
1.010
1.040
377,749
-0.05(-4.59%)
Apr 26, 2024
1.020
1.110
1.020
1.090
144,163
+0.08(+7.92%)
Apr 25, 2024
1.060
1.080
0.9510
1.010
239,428
-0.05(-4.72%)
Apr 24, 2024
1.050
1.110
1.010
1.060
297,031
+0.01(+0.95%)
Apr 23, 2024
1.080
1.150
1.010
1.050
448,003
-0.05(-4.55%)
Apr 22, 2024
1.140
1.180
1.050
1.100
256,326
-0.05(-4.35%)
Apr 19, 2024
1.250
1.280
1.120
1.150
339,700
-0.13(-10.16%)
Apr 18, 2024
1.220
1.280
1.200
1.280
154,317
+0.05(+4.07%)
Apr 17, 2024
1.300
1.340
1.220
1.230
437,908
-0.07(-5.38%)
Apr 16, 2024
1.260
1.380
1.220
1.300
325,029
+0.04(+3.17%)
Apr 15, 2024
1.190
1.290
1.190
1.260
268,617
+0.08(+6.78%)
Apr 12, 2024
1.330
1.340
1.180
1.180
504,263
-0.18(-13.24%)
Apr 11, 2024
1.300
1.400
1.260
1.360
397,386
+0.08(+6.25%)
Apr 10, 2024
1.280
1.360
1.270
1.280
413,436
-0.03(-2.29%)
Apr 09, 2024
1.420
1.490
1.310
1.310
410,916
-0.16(-10.88%)
Apr 08, 2024
1.230
1.550
1.160
1.470
1,731,695
+0.27(+22.50%)
Apr 05, 2024
1.160
1.300
1.140
1.200
734,852
-0.01(-0.83%)
Apr 04, 2024
1.310
1.340
1.180
1.210
895,711
-0.09(-6.92%)
Apr 03, 2024
1.450
1.470
1.110
1.300
2,294,959
-0.18(-12.16%)
Apr 02, 2024
1.420
1.610
1.330
1.480
3,027,583
-0.05(-3.27%)
Apr 01, 2024
1.320
1.630
1.140
1.530
21,346,832
+0.45(+41.67%)
Mar 28, 2024
1.920
1.350
1.050
1.080
34,539,364
+0.44(+69.01%)
Mar 27, 2024
0.6510
0.6651
0.5800
0.6390
174,155
-0.02(-3.08%)
Mar 26, 2024
0.6929
0.7081
0.6351
0.6593
81,052
-0.04(-5.80%)
Mar 25, 2024
0.7025
0.7095
0.6650
0.6999
48,618
-0.01(-1.07%)
Mar 22, 2024
0.6873
0.7354
0.6522
0.7075
114,472
+0.01(+0.71%)
Mar 21, 2024
0.7000
0.7500
0.6995
0.7025
66,397
+0.01(+1.66%)
Mar 20, 2024
0.7000
0.7339
0.6801
0.6910
24,419
+0.01(+0.88%)
Mar 19, 2024
0.6510
0.7290
0.6510
0.6850
46,684
+0.01(+0.93%)
Mar 18, 2024
0.6800
0.7280
0.6414
0.6787
86,392
-0.01(-0.92%)
Mar 15, 2024
0.6310
0.6870
0.6310
0.6850
85,834
+0.04(+5.94%)
Mar 14, 2024
0.7110
0.7598
0.6080
0.6466
244,360
-0.05(-7.63%)
Mar 13, 2024
0.6800
0.7200
0.6542
0.7000
172,647
+0.03(+4.40%)
Mar 12, 2024
0.7700
0.7890
0.6450
0.6705
399,045
-0.09(-11.40%)
Mar 11, 2024
0.7810
0.8487
0.7010
0.7568
362,279
-0.07(-8.82%)
Mar 08, 2024
0.7830
0.8888
0.7690
0.8300
68,824
+0.03(+3.88%)
Mar 07, 2024
0.8900
0.9131
0.7650
0.7990
410,043
-0.02(-2.56%)
Mar 06, 2024
0.7900
0.9110
0.7900
0.8200
239,402
+0.03(+3.25%)
Mar 05, 2024
0.7153
0.8130
0.7105
0.7942
140,011
+0.06(+8.81%)
Mar 04, 2024
0.7300
0.7898
0.6958
0.7299
159,521
+0.01(+1.32%)
Mar 01, 2024
0.7600
0.8500
0.7200
0.7204
566,910
+0.01(+1.61%)
Feb 29, 2024
0.6600
0.7787
0.6600
0.7090
351,383
+0.05(+7.42%)
Feb 28, 2024
0.7000
0.7000
0.6428
0.6600
328,002
+0.04(+5.60%)
Feb 27, 2024
0.6086
0.6308
0.6086
0.6250
402,542
+0.03(+4.17%)
Feb 26, 2024
0.5900
0.6268
0.5500
0.6000
129,286
+0.02(+3.08%)
Feb 23, 2024
0.5826
0.5940
0.5650
0.5821
33,038
+0.03(+5.84%)
Feb 22, 2024
0.5800
0.5998
0.5340
0.5500
85,993
-0.02(-3.47%)
Feb 21, 2024
0.5774
0.6000
0.5551
0.5698
77,346
+0.02(+3.39%)
Feb 20, 2024
0.5927
0.6200
0.5444
0.5511
128,194
-0.06(-9.80%)
Feb 16, 2024
0.5494
0.6269
0.5494
0.6110
130,617
+0.02(+4.02%)
Feb 15, 2024
0.5703
0.6020
0.5305
0.5874
179,756
-0.01(-2.10%)
Feb 14, 2024
0.6201
0.6580
0.5001
0.6000
151,381
-0.03(-4.73%)
Feb 13, 2024
0.6442
0.6972
0.5996
0.6298
38,387
-0.00(-0.51%)
Feb 12, 2024
0.6801
0.6897
0.5906
0.6330
33,663
+0.00(+0.48%)
Feb 09, 2024
0.6177
0.6522
0.5928
0.6300
132,205
+0.03(+5.00%)
Feb 08, 2024
0.6402
0.6896
0.5851
0.6000
59,827
-0.06(-8.54%)
Feb 07, 2024
0.6528
0.6699
0.6382
0.6560
33,169
+0.04(+7.00%)
Feb 06, 2024
0.6755
0.6973
0.6006
0.6131
473,249
-0.06(-8.49%)
Feb 05, 2024
0.6790
0.6799
0.6005
0.6700
78,130
+0.01(+1.67%)
Feb 02, 2024
0.6601
0.6971
0.6250
0.6590
52,686
-0.01(-1.64%)
Feb 01, 2024
0.6644
0.6971
0.6500
0.6700
58,267
+0.02(+3.08%)
Jan 31, 2024
0.6301
0.6940
0.6190
0.6500
130,194
-0.02(-2.26%)
Jan 30, 2024
0.7100
0.7100
0.6650
0.6650
114,484
-0.00(-0.60%)
Jan 29, 2024
0.6824
0.6900
0.6401
0.6690
66,762
+0.02(+2.92%)
Jan 26, 2024
0.6700
0.7005
0.6120
0.6500
289,199
+0.01(+1.56%)
Jan 25, 2024
0.6657
0.6657
0.6190
0.6400
50,012
+0.01(+0.84%)
Jan 24, 2024
0.6000
0.6436
0.5924
0.6347
54,619
+0.02(+3.64%)
Jan 23, 2024
0.6437
0.6814
0.5990
0.6124
107,458
-0.05(-7.88%)
Jan 22, 2024
0.6502
0.7071
0.6493
0.6648
42,869
-0.01(-2.08%)
Jan 19, 2024
0.6757
0.7700
0.6600
0.6789
75,726
-0.01(-1.27%)
Jan 18, 2024
0.7049
0.7495
0.6761
0.6876
64,113
+0.00(+0.72%)
Jan 17, 2024
0.6601
0.7170
0.6601
0.6827
27,123
+0.03(+4.20%)
Jan 16, 2024
0.7200
0.7430
0.6261
0.6552
220,475
-0.09(-11.85%)
Jan 12, 2024
0.8400
0.8499
0.6650
0.7433
280,071
-0.07(-8.60%)
Jan 11, 2024
0.9499
0.9499
0.7855
0.8132
119,924
-0.07(-7.80%)
Jan 10, 2024
0.8800
0.9400
0.8635
0.8820
98,392
-0.02(-2.00%)
Jan 09, 2024
0.8900
0.9068
0.8330
0.9000
256,568
+0.04(+4.65%)
Jan 08, 2024
0.8400
0.8668
0.8000
0.8600
457,064
+0.00(+0.00%)
Jan 05, 2024
0.7500
0.8700
0.7500
0.8600
604,743
+0.14(+18.67%)
Jan 04, 2024
0.7100
0.7500
0.6633
0.7247
850,675
+0.04(+6.59%)
Jan 03, 2024
0.5900
0.6890
0.5900
0.6799
559,964
+0.10(+18.24%)
Jan 02, 2024
0.6210
0.6210
0.5500
0.5750
2,770,486
+0.02(+4.55%)
Dec 29, 2023
0.6000
0.6300
0.5500
0.5500
96,709
-0.02(-3.51%)
Dec 28, 2023
0.5944
0.6700
0.5350
0.5700
189,253
+0.02(+3.71%)
Dec 27, 2023
0.6100
0.6199
0.5496
0.5496
179,203
-0.02(-3.75%)
Dec 26, 2023
0.6000
0.6199
0.5500
0.5710
139,452
+0.04(+7.33%)
Dec 22, 2023
0.5700
0.6420
0.5260
0.5320
164,009
+0.00(+0.13%)
Dec 21, 2023
0.5200
0.5709
0.5100
0.5313
142,127
+0.03(+6.18%)
Dec 20, 2023
0.6040
0.6699
0.4900
0.5004
633,172
-0.10(-16.74%)
Dec 19, 2023
0.7200
0.7246
0.5967
0.6010
258,927
-0.12(-16.53%)
Dec 18, 2023
0.7102
0.7500
0.7002
0.7200
29,237
+0.01(+1.41%)
Dec 15, 2023
0.7200
0.7500
0.7000
0.7100
55,561
-0.02(-2.74%)
Dec 14, 2023
0.7146
0.7980
0.7050
0.7300
83,153
+0.02(+2.16%)
Dec 13, 2023
0.8100
0.8205
0.7000
0.7146
102,847
+0.01(+2.06%)
Dec 12, 2023
0.8300
0.8550
0.7000
0.7002
104,691
-0.16(-18.16%)
Dec 11, 2023
0.9106
0.9910
0.8556
0.8556
21,711
+0.01(+0.97%)
Dec 08, 2023
0.9200
0.9440
0.8474
0.8474
30,833
-0.07(-7.89%)
Dec 07, 2023
0.9200
0.9909
0.8801
0.9200
10,287
+0.04(+4.53%)
Dec 06, 2023
0.9000
0.9911
0.8800
0.8801
48,880
-0.02(-2.21%)
Dec 05, 2023
0.9905
0.9905
0.8600
0.9000
76,069
-0.02(-2.17%)
Dec 04, 2023
1.080
1.080
0.9200
0.9200
52,837
-0.12(-11.54%)
Dec 01, 2023
0.9700
1.090
0.9000
1.040
24,853
+0.14(+15.54%)
Nov 30, 2023
1.065
1.082
0.8500
0.9001
115,479
-0.16(-15.08%)
Nov 29, 2023
1.110
1.110
1.040
1.060
67,507
-0.02(-1.85%)
Nov 28, 2023
1.130
1.130
1.055
1.080
25,236
-0.03(-2.70%)
Nov 27, 2023
1.120
1.150
1.060
1.110
33,170
-0.07(-6.33%)
Nov 24, 2023
1.200
1.210
1.150
1.185
4,657
+0.07(+6.76%)
Nov 22, 2023
1.200
1.240
1.100
1.110
11,016
+0.01(+0.91%)
Nov 21, 2023
1.160
1.260
1.065
1.100
59,463
-0.11(-9.09%)
Nov 20, 2023
1.250
1.370
1.170
1.210
20,520
-0.04(-3.20%)
Nov 17, 2023
1.400
1.400
1.110
1.250
96,752
-0.05(-4.21%)
Nov 16, 2023
1.340
1.400
1.100
1.305
54,428
-0.04(-2.61%)
Nov 15, 2023
1.400
1.400
1.200
1.340
34,914
+0.03(+2.29%)
Nov 14, 2023
1.430
1.530
1.310
1.310
28,083
-0.10(-7.09%)
Nov 13, 2023
1.520
1.880
1.370
1.410
11,863
-0.02(-1.40%)
Nov 10, 2023
1.750
1.758
1.370
1.430
26,584
-0.17(-10.63%)
Nov 09, 2023
1.800
1.805
1.400
1.600
47,985
-0.24(-13.04%)
Nov 08, 2023
1.930
2.040
1.840
1.840
7,039
-0.07(-3.66%)
Nov 07, 2023
2.040
2.140
1.890
1.910
20,965
-0.25(-11.57%)
Nov 06, 2023
2.495
2.593
1.995
2.160
34,077
-0.24(-10.00%)
Nov 03, 2023
2.500
2.894
2.340
2.400
45,005
-0.10(-4.00%)
Nov 02, 2023
2.300
2.500
2.190
2.500
17,818
+0.19(+8.44%)
Nov 01, 2023
1.980
2.345
1.980
2.305
10,003
+0.12(+5.27%)
Oct 31, 2023
2.090
2.218
2.050
2.190
5,753
+0.09(+4.29%)
Oct 30, 2023
1.985
2.160
1.985
2.100
11,581
+0.03(+1.45%)
Oct 27, 2023
2.070
2.113
2.020
2.070
3,736
-0.01(-0.48%)
Oct 26, 2023
1.900
2.080
1.900
2.080
10,225
+0.10(+5.06%)
Oct 25, 2023
1.980
2.030
1.940
1.980
7,734
-0.00(-0.01%)
Oct 24, 2023
1.860
1.990
1.850
1.980
3,106
+0.10(+5.13%)
Oct 23, 2023
1.820
1.970
1.810
1.883
17,719
-0.06(-2.92%)
Oct 20, 2023
1.930
1.960
1.830
1.940
11,303
-0.01(-0.51%)
Oct 19, 2023
1.950
1.991
1.810
1.950
10,036
-0.02(-1.02%)
Oct 18, 2023
1.995
1.998
1.970
1.970
1,050
+0.06(+3.14%)
Oct 17, 2023
1.950
2.075
1.720
1.910
18,756
+0.19(+11.05%)
Oct 16, 2023
1.970
2.010
1.660
1.720
25,111
-0.03(-1.71%)
Oct 13, 2023
1.750
1.820
1.700
1.750
29,444
-0.10(-5.41%)
Oct 12, 2023
1.820
1.940
1.710
1.850
13,194
+0.04(+2.21%)
Oct 11, 2023
1.950
1.970
1.750
1.810
11,184
-0.05(-2.69%)
Oct 10, 2023
1.970
2.100
1.820
1.860
19,527
-0.08(-4.37%)
Oct 09, 2023
2.340
2.340
1.840
1.945
36,370
-0.11(-5.15%)
Oct 06, 2023
2.010
2.200
1.865
2.050
17,272
+0.07(+3.56%)
Oct 05, 2023
2.050
2.090
1.750
1.980
17,408
-0.02(-1.00%)
Oct 04, 2023
2.020
2.210
2.000
2.000
11,141
+0.00(+0.00%)
Oct 03, 2023
2.060
2.100
2.000
2.000
9,097
-0.10(-4.76%)
Oct 02, 2023
2.122
2.171
2.050
2.100
14,883
-0.01(-0.47%)
Sep 29, 2023
2.270
2.270
2.110
2.110
3,992
-0.05(-2.31%)
Sep 28, 2023
2.200
2.230
2.150
2.160
17,182
+0.05(+2.37%)
Sep 27, 2023
2.385
2.385
2.110
2.110
8,564
-0.11(-4.95%)
Sep 26, 2023
2.190
2.400
2.190
2.220
11,081
-0.14(-5.93%)
Sep 25, 2023
2.250
2.420
2.321
2.360
16,245
+0.14(+6.31%)
Sep 22, 2023
2.220
2.500
2.190
2.220
17,841
-0.12(-5.13%)
Sep 21, 2023
2.290
2.350
1.975
2.340
20,336
+0.08(+3.54%)
Sep 20, 2023
2.400
2.408
2.250
2.260
61,292
-0.19(-7.76%)
Sep 19, 2023
2.550
2.550
2.380
2.450
4,375
+0.05(+2.08%)
Sep 18, 2023
2.350
2.490
2.350
2.400
8,724
+0.04(+1.69%)
Sep 15, 2023
2.420
2.503
2.360
2.360
26,342
-0.18(-7.09%)
Sep 14, 2023
2.350
2.550
2.350
2.540
18,244
+0.19(+8.09%)
Sep 13, 2023
2.560
2.560
2.350
2.350
22,680
-0.15(-6.00%)
Sep 12, 2023
2.570
2.630
2.500
2.500
29,014
+0.00(+0.00%)
Sep 11, 2023
2.650
2.670
2.500
2.500
18,147
-0.17(-6.54%)
Sep 08, 2023
2.700
2.760
2.620
2.675
9,314
-0.04(-1.29%)
Sep 07, 2023
2.790
2.835
2.670
2.710
7,369
-0.19(-6.54%)
Sep 06, 2023
2.700
2.900
2.690
2.900
46,545
+0.11(+3.93%)
Sep 05, 2023
2.790
2.900
2.790
2.790
6,673
-0.11(-3.79%)
Sep 01, 2023
2.900
2.940
2.835
2.900
11,594
+0.03(+1.05%)
Aug 31, 2023
2.900
2.900
2.850
2.870
5,306
-0.01(-0.35%)
Aug 30, 2023
2.880
2.900
2.653
2.880
9,812
+0.00(+0.00%)
Aug 29, 2023
2.750
2.890
2.750
2.880
9,738
+0.04(+1.41%)
Aug 28, 2023
2.760
2.840
2.760
2.840
1,029
+0.09(+3.27%)
Aug 25, 2023
2.620
2.880
2.620
2.750
2,719
-0.13(-4.51%)
Aug 24, 2023
2.880
2.880
2.600
2.880
3,493
+0.00(+0.00%)
Aug 23, 2023
2.805
2.880
2.673
2.880
6,761
+0.08(+2.86%)
Aug 22, 2023
2.800
2.840
2.730
2.800
3,379
+0.03(+1.08%)
Aug 21, 2023
2.580
2.770
2.580
2.770
2,468
+0.15(+5.73%)
Aug 18, 2023
2.630
2.900
2.400
2.620
39,901
-0.07(-2.61%)
Aug 17, 2023
2.690
2.690
2.690
2.690
321
-0.09(-3.41%)
Aug 16, 2023
2.700
2.830
2.700
2.785
1,123
-0.08(-2.96%)
Aug 15, 2023
2.760
2.900
2.730
2.870
6,185
+0.01(+0.35%)
Aug 14, 2023
2.800
2.900
2.760
2.860
7,931
+0.06(+2.14%)
Aug 11, 2023
2.790
2.800
2.700
2.800
2,657
-0.05(-1.75%)
Aug 10, 2023
2.740
2.890
2.740
2.850
1,098
+0.16(+5.95%)
Aug 09, 2023
2.690
2.690
2.690
2.690
254
-0.07(-2.54%)
Aug 08, 2023
2.800
2.850
2.730
2.760
9,810
-0.04(-1.43%)
Aug 07, 2023
2.800
2.850
2.800
2.800
2,995
-0.05(-1.75%)
Aug 04, 2023
2.790
2.850
2.790
2.850
1,703
+0.10(+3.64%)
Aug 03, 2023
2.750
2.773
2.750
2.750
7,665
-0.09(-3.17%)
Aug 02, 2023
2.840
2.840
2.840
2.840
836
+0.14(+5.19%)
Aug 01, 2023
2.660
2.900
2.500
2.700
7,600
-0.16(-5.59%)
Jul 31, 2023
2.890
2.890
2.775
2.860
2,813
-0.03(-1.04%)
Jul 28, 2023
2.930
2.930
2.630
2.890
6,080
+0.12(+4.33%)
Jul 27, 2023
2.647
2.770
2.647
2.770
680
-0.05(-1.77%)
Jul 26, 2023
2.820
2.820
2.820
2.820
709
-0.01(-0.35%)
Jul 25, 2023
2.830
2.830
2.640
2.830
4,052
+0.09(+3.28%)
Jul 24, 2023
2.840
2.840
2.740
2.740
2,071
-0.11(-3.86%)
Jul 21, 2023
2.750
2.938
2.730
2.850
31,685
+0.10(+3.64%)
Jul 20, 2023
2.701
2.750
2.701
2.750
9,612
+0.09(+3.38%)
Jul 19, 2023
2.750
2.750
2.620
2.660
11,130
-0.05(-1.84%)
Jul 18, 2023
2.730
2.750
2.590
2.710
9,007
-0.04(-1.45%)
Jul 17, 2023
2.650
2.750
2.590
2.750
14,003
+0.10(+3.77%)
Jul 14, 2023
2.720
2.750
2.640
2.650
12,874
-0.01(-0.38%)
Jul 13, 2023
2.720
2.720
2.630
2.660
11,528
-0.06(-2.21%)
Jul 12, 2023
2.600
2.720
2.460
2.720
8,242
+0.08(+3.03%)
Jul 11, 2023
2.570
2.740
2.550
2.640
6,445
+0.03(+1.15%)
Jul 10, 2023
2.790
2.790
2.510
2.610
27,958
-0.13(-4.74%)
Jul 07, 2023
2.600
2.790
2.580
2.740
16,969
+0.17(+6.61%)
Jul 06, 2023
2.620
2.650
2.570
2.570
1,872
-0.10(-3.75%)
Jul 05, 2023
2.740
2.760
2.620
2.670
9,996
-0.01(-0.50%)
Jul 03, 2023
2.683
2.683
2.683
2.683
359
+0.06(+2.42%)
Jun 30, 2023
2.700
2.780
2.550
2.620
10,231
-0.08(-2.96%)
Jun 29, 2023
2.700
2.700
2.530
2.700
9,649
+0.07(+2.66%)
Jun 28, 2023
2.630
2.685
2.611
2.630
2,288
+0.02(+0.77%)
Jun 27, 2023
2.670
2.700
2.590
2.610
8,411
-0.09(-3.33%)
Jun 26, 2023
2.800
2.900
2.700
2.700
10,528
-0.04(-1.46%)
Jun 23, 2023
2.660
2.970
2.550
2.740
56,899
+0.02(+0.74%)
Jun 22, 2023
2.880
2.970
2.718
2.720
53,016
-0.25(-8.42%)
Jun 21, 2023
2.750
2.970
2.610
2.970
32,341
+0.00(+0.00%)
Jun 20, 2023
2.940
2.980
2.920
2.970
4,814
-0.03(-1.00%)
Jun 16, 2023
2.720
3.000
2.550
3.000
44,753
+0.27(+9.89%)
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.