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
Genprex Inc
(NQ:
GNPX
)
2.550
+0.130 (+5.37%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 16, 2024
2.480
2.640
2.340
2.420
43,515
-0.08(-3.39%)
May 15, 2024
2.540
2.580
2.410
2.505
44,990
-0.06(-2.53%)
May 14, 2024
2.400
2.690
2.160
2.570
173,345
+0.18(+7.53%)
May 13, 2024
2.380
2.590
2.230
2.390
36,501
+0.07(+3.02%)
May 10, 2024
2.440
2.550
2.300
2.320
20,374
-0.11(-4.53%)
May 09, 2024
2.390
2.620
2.360
2.430
19,993
+0.10(+4.29%)
May 08, 2024
2.480
2.480
2.260
2.330
23,024
-0.15(-6.05%)
May 07, 2024
2.590
2.740
2.450
2.480
31,476
-0.13(-5.13%)
May 06, 2024
2.450
2.720
2.350
2.614
77,631
+0.17(+7.13%)
May 03, 2024
2.390
2.540
2.330
2.440
23,002
+0.08(+3.39%)
May 02, 2024
2.350
2.380
2.273
2.360
17,865
+0.10(+4.42%)
May 01, 2024
2.270
2.359
2.250
2.260
13,316
-0.01(-0.44%)
Apr 30, 2024
2.310
2.455
2.210
2.270
13,241
-0.02(-0.87%)
Apr 29, 2024
2.210
2.290
2.120
2.290
4,409
+0.08(+3.62%)
Apr 26, 2024
2.170
2.329
2.090
2.210
23,049
+0.09(+4.25%)
Apr 25, 2024
2.240
2.240
2.110
2.120
8,620
-0.09(-4.07%)
Apr 24, 2024
2.270
2.320
2.130
2.210
19,677
-0.10(-4.33%)
Apr 23, 2024
2.210
2.500
2.180
2.310
30,298
+0.15(+6.80%)
Apr 22, 2024
2.290
2.380
2.120
2.163
19,446
+0.03(+1.55%)
Apr 19, 2024
2.230
2.500
2.090
2.130
38,192
-0.09(-4.03%)
Apr 18, 2024
2.270
2.270
2.180
2.219
17,492
+0.01(+0.43%)
Apr 17, 2024
2.350
2.542
2.200
2.210
20,730
-0.09(-3.91%)
Apr 16, 2024
2.390
2.450
2.270
2.300
20,368
-0.05(-2.13%)
Apr 15, 2024
2.770
2.770
2.350
2.350
32,879
-0.33(-12.31%)
Apr 12, 2024
2.780
2.870
2.650
2.680
20,689
-0.10(-3.60%)
Apr 11, 2024
2.810
2.912
2.740
2.780
16,326
-0.10(-3.47%)
Apr 10, 2024
3.030
3.030
2.730
2.880
49,870
-0.19(-6.19%)
Apr 09, 2024
3.030
3.230
2.910
3.070
125,928
+0.11(+3.72%)
Apr 08, 2024
3.110
3.240
2.940
2.960
21,451
-0.04(-1.33%)
Apr 05, 2024
2.990
3.179
2.970
3.000
17,583
+0.01(+0.33%)
Apr 04, 2024
3.150
3.180
2.960
2.990
44,470
-0.12(-3.86%)
Apr 03, 2024
2.890
3.270
2.890
3.110
97,698
+0.27(+9.51%)
Apr 02, 2024
2.800
3.000
2.721
2.840
56,496
-0.13(-4.38%)
Apr 01, 2024
3.000
3.010
2.840
2.970
47,187
-0.01(-0.34%)
Mar 28, 2024
2.760
3.015
2.725
2.980
30,047
+0.27(+9.96%)
Mar 27, 2024
2.850
2.900
2.500
2.710
50,338
-0.03(-1.09%)
Mar 26, 2024
3.010
3.010
2.700
2.740
56,352
-0.26(-8.67%)
Mar 25, 2024
3.170
3.270
2.933
3.000
76,323
-0.06(-1.96%)
Mar 22, 2024
3.000
3.090
2.933
3.060
25,885
+0.04(+1.32%)
Mar 21, 2024
3.070
3.150
2.930
3.020
41,702
+0.04(+1.34%)
Mar 20, 2024
3.240
3.339
2.800
2.980
102,823
-0.40(-11.83%)
Mar 19, 2024
3.990
3.990
3.230
3.380
204,021
-0.71(-17.36%)
Mar 18, 2024
4.140
4.480
4.000
4.090
54,335
+0.05(+1.24%)
Mar 15, 2024
4.190
4.280
4.030
4.040
37,784
-0.12(-2.88%)
Mar 14, 2024
4.250
4.250
4.030
4.160
33,874
-0.03(-0.72%)
Mar 13, 2024
4.350
4.350
4.020
4.190
53,263
-0.02(-0.48%)
Mar 12, 2024
4.630
4.630
4.150
4.210
115,903
-0.49(-10.43%)
Mar 11, 2024
4.230
5.048
4.230
4.700
295,006
+0.47(+11.11%)
Mar 08, 2024
4.250
4.425
4.060
4.230
38,325
-0.02(-0.47%)
Mar 07, 2024
4.200
4.340
4.030
4.250
62,666
-0.13(-2.97%)
Mar 06, 2024
5.120
5.410
4.310
4.380
438,515
+0.26(+6.31%)
Mar 05, 2024
4.250
4.250
3.880
4.120
34,800
-0.12(-2.83%)
Mar 04, 2024
4.450
4.660
4.240
4.240
33,628
-0.24(-5.36%)
Mar 01, 2024
4.280
4.650
4.280
4.480
78,567
+0.18(+4.19%)
Feb 29, 2024
4.080
4.380
4.080
4.300
26,181
+0.13(+3.12%)
Feb 28, 2024
4.183
4.250
4.110
4.170
15,918
-0.03(-0.71%)
Feb 27, 2024
4.460
4.481
4.200
4.200
12,262
-0.21(-4.76%)
Feb 26, 2024
4.310
4.470
4.210
4.410
11,081
+0.05(+1.15%)
Feb 23, 2024
4.390
4.400
4.190
4.360
12,965
-0.04(-0.91%)
Feb 22, 2024
4.490
4.590
4.280
4.400
15,309
-0.09(-2.00%)
Feb 21, 2024
4.240
4.640
4.100
4.490
33,194
+0.20(+4.66%)
Feb 20, 2024
4.330
4.380
4.010
4.290
25,526
-0.11(-2.50%)
Feb 16, 2024
4.330
4.417
4.131
4.400
26,436
+0.02(+0.46%)
Feb 15, 2024
4.460
4.670
4.380
4.380
41,331
-0.27(-5.81%)
Feb 14, 2024
4.870
4.995
4.520
4.650
43,608
-0.22(-4.52%)
Feb 13, 2024
4.650
4.870
4.613
4.870
25,314
-0.03(-0.61%)
Feb 12, 2024
4.370
4.955
4.370
4.900
78,440
+0.32(+6.99%)
Feb 09, 2024
4.410
4.700
4.070
4.580
123,233
+0.17(+3.85%)
Feb 08, 2024
5.250
5.290
4.350
4.410
163,334
-0.92(-17.26%)
Feb 07, 2024
5.780
5.800
5.320
5.330
132,247
-0.67(-11.17%)
Feb 06, 2024
6.140
6.490
5.900
6.000
135,817
-0.70(-10.45%)
Feb 05, 2024
7.910
7.990
5.460
6.700
1,569,766
+0.79(+13.37%)
Feb 02, 2024
5.640
6.473
5.150
5.910
159,996
+5.73(+3120.71%)
Feb 01, 2024
0.1950
0.2099
0.1825
0.1835
2,144,224
-0.01(-3.42%)
Jan 31, 2024
0.2109
0.2315
0.1900
0.1900
3,523,539
-0.08(-29.13%)
Jan 30, 2024
0.2500
0.3029
0.2350
0.2681
2,998,333
-0.00(-1.07%)
Jan 29, 2024
0.2301
0.3250
0.2301
0.2710
4,559,545
+0.04(+16.31%)
Jan 26, 2024
0.2300
0.2380
0.2202
0.2330
108,008
+0.01(+2.28%)
Jan 25, 2024
0.2229
0.2301
0.2200
0.2278
172,708
-0.01(-2.23%)
Jan 24, 2024
0.2340
0.2380
0.2270
0.2330
367,051
+0.01(+2.33%)
Jan 23, 2024
0.2100
0.2353
0.2051
0.2277
335,129
+0.01(+5.81%)
Jan 22, 2024
0.2050
0.2221
0.2049
0.2152
172,066
+0.01(+2.97%)
Jan 19, 2024
0.2000
0.2200
0.2000
0.2090
122,864
+0.00(+1.16%)
Jan 18, 2024
0.2107
0.2153
0.2000
0.2066
158,933
-0.01(-3.19%)
Jan 17, 2024
0.2174
0.2200
0.2020
0.2134
198,964
-0.00(-1.20%)
Jan 16, 2024
0.2153
0.2450
0.2080
0.2160
241,385
-0.00(-0.83%)
Jan 12, 2024
0.2161
0.2249
0.2150
0.2178
172,571
+0.00(+0.60%)
Jan 11, 2024
0.2146
0.2300
0.2146
0.2165
199,118
-0.00(-1.64%)
Jan 10, 2024
0.2318
0.2460
0.2110
0.2201
251,628
-0.01(-5.46%)
Jan 09, 2024
0.2840
0.2840
0.2299
0.2328
782,525
-0.05(-16.95%)
Jan 08, 2024
0.2400
0.3600
0.2300
0.2803
1,684,413
+0.04(+18.27%)
Jan 05, 2024
0.2400
0.2400
0.2300
0.2370
352,204
+0.01(+3.04%)
Jan 04, 2024
0.2200
0.2399
0.2200
0.2300
310,939
+0.01(+5.12%)
Jan 03, 2024
0.2400
0.2395
0.2150
0.2188
202,736
-0.02(-6.50%)
Jan 02, 2024
0.2300
0.2400
0.2230
0.2340
164,005
+0.00(+1.74%)
Dec 29, 2023
0.2300
0.2376
0.2201
0.2300
580,821
+0.00(+0.00%)
Dec 28, 2023
0.2100
0.2400
0.2100
0.2300
837,689
+0.01(+5.75%)
Dec 27, 2023
0.2200
0.2202
0.2005
0.2175
573,267
+0.01(+2.84%)
Dec 26, 2023
0.2100
0.2152
0.2000
0.2115
374,588
-0.00(-0.28%)
Dec 22, 2023
0.2001
0.2149
0.2001
0.2121
366,535
+0.00(+1.48%)
Dec 21, 2023
0.2100
0.2220
0.2000
0.2090
295,866
-0.01(-5.00%)
Dec 20, 2023
0.2100
0.2220
0.2100
0.2200
538,187
+0.00(+0.55%)
Dec 19, 2023
0.2261
0.2297
0.2112
0.2188
356,783
-0.01(-2.97%)
Dec 18, 2023
0.2200
0.2310
0.2184
0.2255
250,193
+0.01(+6.87%)
Dec 15, 2023
0.2290
0.2290
0.2100
0.2110
484,114
-0.01(-5.38%)
Dec 14, 2023
0.2200
0.2230
0.2150
0.2230
243,698
+0.01(+2.91%)
Dec 13, 2023
0.2100
0.2175
0.1931
0.2167
465,423
+0.02(+12.11%)
Dec 12, 2023
0.2100
0.2153
0.1930
0.1933
597,705
-0.02(-8.95%)
Dec 11, 2023
0.2300
0.2300
0.2051
0.2123
392,166
-0.02(-8.10%)
Dec 08, 2023
0.2500
0.2500
0.2260
0.2310
309,720
+0.00(+0.43%)
Dec 07, 2023
0.2401
0.2401
0.2239
0.2300
272,741
-0.01(-4.17%)
Dec 06, 2023
0.2446
0.2460
0.2304
0.2400
255,844
-0.00(-0.50%)
Dec 05, 2023
0.2426
0.2434
0.2306
0.2412
181,618
+0.00(+0.12%)
Dec 04, 2023
0.2400
0.2500
0.2303
0.2409
367,459
+0.00(+1.65%)
Dec 01, 2023
0.2585
0.2585
0.2265
0.2370
110,216
-0.01(-2.07%)
Nov 30, 2023
0.2407
0.2530
0.2401
0.2420
125,936
-0.00(-0.94%)
Nov 29, 2023
0.2700
0.2700
0.2399
0.2443
179,884
+0.02(+7.01%)
Nov 28, 2023
0.2462
0.2680
0.2222
0.2283
213,048
-0.02(-8.31%)
Nov 27, 2023
0.2800
0.2800
0.2300
0.2490
290,313
-0.03(-11.07%)
Nov 24, 2023
0.2599
0.2800
0.2501
0.2800
78,707
+0.02(+8.40%)
Nov 22, 2023
0.2574
0.2588
0.2451
0.2583
42,603
+0.00(+0.23%)
Nov 21, 2023
0.2634
0.2649
0.2400
0.2577
129,320
-0.00(-0.66%)
Nov 20, 2023
0.2500
0.2650
0.2300
0.2594
296,903
+0.01(+4.85%)
Nov 17, 2023
0.2500
0.2501
0.2300
0.2474
109,591
+0.01(+3.82%)
Nov 16, 2023
0.2632
0.2695
0.2325
0.2383
121,524
-0.02(-8.35%)
Nov 15, 2023
0.2385
0.2785
0.2354
0.2600
313,788
+0.03(+10.64%)
Nov 14, 2023
0.2400
0.2400
0.2300
0.2350
150,223
+0.01(+2.62%)
Nov 13, 2023
0.2350
0.2350
0.2200
0.2290
230,300
+0.01(+2.69%)
Nov 10, 2023
0.2300
0.2475
0.2200
0.2230
151,899
+0.00(+0.90%)
Nov 09, 2023
0.2300
0.2600
0.2178
0.2210
437,914
-0.02(-9.80%)
Nov 08, 2023
0.2964
0.3010
0.2292
0.2450
469,760
-0.04(-13.06%)
Nov 07, 2023
0.3400
0.3523
0.2605
0.2818
377,740
-0.07(-19.35%)
Nov 06, 2023
0.3500
0.3699
0.3363
0.3494
590,176
+0.03(+9.53%)
Nov 03, 2023
0.2416
0.3190
0.2416
0.3190
674,466
+0.07(+27.29%)
Nov 02, 2023
0.2580
0.2600
0.2300
0.2506
355,565
+0.03(+11.87%)
Nov 01, 2023
0.2329
0.2329
0.2112
0.2240
316,211
+0.00(+1.36%)
Oct 31, 2023
0.2040
0.2321
0.2000
0.2210
966,418
+0.02(+8.33%)
Oct 30, 2023
0.2000
0.2100
0.1955
0.2040
350,278
+0.00(+2.36%)
Oct 27, 2023
0.2100
0.2125
0.1903
0.1993
839,683
-0.01(-6.26%)
Oct 26, 2023
0.2269
0.2385
0.2001
0.2126
613,577
-0.03(-10.67%)
Oct 25, 2023
0.2290
0.2400
0.2220
0.2380
526,086
-0.01(-4.11%)
Oct 24, 2023
0.2700
0.2790
0.2436
0.2482
1,017,447
-0.04(-13.73%)
Oct 23, 2023
0.3062
0.3062
0.2700
0.2877
332,228
-0.01(-4.07%)
Oct 20, 2023
0.3000
0.3050
0.2915
0.2999
334,466
-0.01(-2.94%)
Oct 19, 2023
0.3200
0.3200
0.3014
0.3090
140,684
-0.01(-4.33%)
Oct 18, 2023
0.3250
0.3250
0.3110
0.3230
230,116
-0.01(-2.12%)
Oct 17, 2023
0.3400
0.3400
0.3210
0.3300
198,597
+0.00(+0.55%)
Oct 16, 2023
0.3250
0.3400
0.3250
0.3282
312,498
+0.00(+0.98%)
Oct 13, 2023
0.3384
0.3409
0.3199
0.3250
203,983
-0.00(-1.37%)
Oct 12, 2023
0.3550
0.3600
0.3221
0.3295
335,672
-0.02(-5.88%)
Oct 11, 2023
0.3800
0.3788
0.3329
0.3501
277,398
+0.00(+0.03%)
Oct 10, 2023
0.3400
0.3641
0.3301
0.3500
520,481
+0.00(+0.00%)
Oct 09, 2023
0.3800
0.3800
0.3452
0.3500
233,719
-0.00(-0.57%)
Oct 06, 2023
0.3850
0.3850
0.3516
0.3520
139,982
-0.02(-4.86%)
Oct 05, 2023
0.3900
0.3900
0.3700
0.3700
136,347
+0.00(+0.00%)
Oct 04, 2023
0.3570
0.3900
0.3390
0.3700
553,613
+0.02(+5.11%)
Oct 03, 2023
0.3938
0.3999
0.3500
0.3520
290,201
-0.02(-5.91%)
Oct 02, 2023
0.4000
0.4000
0.3700
0.3741
91,240
-0.02(-5.27%)
Sep 29, 2023
0.3800
0.4017
0.3800
0.3949
178,711
+0.01(+3.89%)
Sep 28, 2023
0.3700
0.3959
0.3707
0.3801
346,507
+0.01(+1.77%)
Sep 27, 2023
0.4000
0.4235
0.3700
0.3735
234,518
-0.02(-6.18%)
Sep 26, 2023
0.3861
0.4061
0.3800
0.3981
207,923
+0.01(+3.11%)
Sep 25, 2023
0.3800
0.3999
0.3853
0.3861
146,842
-0.00(-0.39%)
Sep 22, 2023
0.4298
0.4298
0.3825
0.3876
382,619
-0.04(-9.82%)
Sep 21, 2023
0.4400
0.4500
0.4011
0.4298
297,050
-0.02(-4.06%)
Sep 20, 2023
0.4500
0.4648
0.4473
0.4480
128,566
-0.00(-0.99%)
Sep 19, 2023
0.4450
0.4700
0.4450
0.4525
85,706
+0.01(+1.55%)
Sep 18, 2023
0.4899
0.4900
0.4453
0.4456
303,285
-0.06(-12.54%)
Sep 15, 2023
0.5150
0.5201
0.4901
0.5095
190,406
-0.01(-1.09%)
Sep 14, 2023
0.5300
0.5300
0.5151
0.5151
121,839
-0.00(-0.94%)
Sep 13, 2023
0.5587
0.5600
0.5200
0.5200
76,809
-0.03(-5.44%)
Sep 12, 2023
0.5200
0.5499
0.5113
0.5499
93,236
+0.04(+6.80%)
Sep 11, 2023
0.5238
0.5308
0.5100
0.5149
133,775
-0.03(-4.65%)
Sep 08, 2023
0.5010
0.5488
0.5010
0.5400
121,643
+0.03(+6.72%)
Sep 07, 2023
0.5100
0.5280
0.4620
0.5060
387,036
-0.01(-2.45%)
Sep 06, 2023
0.5600
0.5603
0.5119
0.5187
175,829
-0.03(-6.03%)
Sep 05, 2023
0.5370
0.5555
0.5300
0.5520
310,741
+0.03(+4.94%)
Sep 01, 2023
0.5143
0.5380
0.5002
0.5260
133,100
+0.01(+1.21%)
Aug 31, 2023
0.5500
0.5500
0.5000
0.5197
154,460
-0.02(-4.47%)
Aug 30, 2023
0.4620
0.5459
0.4601
0.5440
942,731
+0.08(+17.06%)
Aug 29, 2023
0.4700
0.4727
0.4510
0.4647
142,396
-0.00(-0.60%)
Aug 28, 2023
0.4610
0.4800
0.4610
0.4675
140,594
+0.00(+0.45%)
Aug 25, 2023
0.4614
0.4700
0.4511
0.4654
128,288
+0.01(+1.59%)
Aug 24, 2023
0.4609
0.4768
0.4483
0.4581
188,623
-0.00(-0.28%)
Aug 23, 2023
0.4800
0.4800
0.4526
0.4594
212,580
-0.03(-5.20%)
Aug 22, 2023
0.4377
0.5000
0.4306
0.4846
472,171
+0.04(+7.86%)
Aug 21, 2023
0.5130
0.5300
0.4250
0.4493
961,549
-0.06(-12.42%)
Aug 18, 2023
0.5500
0.5500
0.4900
0.5130
1,275,227
-0.03(-6.35%)
Aug 17, 2023
0.5800
0.6000
0.5310
0.5478
441,690
-0.02(-4.10%)
Aug 16, 2023
0.5850
0.5949
0.5450
0.5712
271,420
+0.01(+0.92%)
Aug 15, 2023
0.6168
0.6337
0.5188
0.5660
956,672
-0.06(-10.13%)
Aug 14, 2023
0.6395
0.6395
0.6200
0.6298
274,328
-0.00(-0.03%)
Aug 11, 2023
0.6300
0.6500
0.6200
0.6300
366,033
-0.01(-1.88%)
Aug 10, 2023
0.6800
0.6919
0.6305
0.6421
2,416,033
+0.00(+0.33%)
Aug 09, 2023
0.6770
0.7205
0.5500
0.6400
3,812,868
-0.02(-3.18%)
Aug 08, 2023
0.6700
0.6920
0.6565
0.6610
398,325
-0.02(-2.91%)
Aug 07, 2023
0.7300
0.7400
0.6700
0.6808
485,650
-0.04(-5.04%)
Aug 04, 2023
0.7386
0.7400
0.7025
0.7169
180,720
-0.01(-1.93%)
Aug 03, 2023
0.7200
0.7380
0.6993
0.7310
266,773
+0.01(+1.39%)
Aug 02, 2023
0.7300
0.7480
0.6900
0.7210
572,658
-0.03(-3.87%)
Aug 01, 2023
0.7600
0.7750
0.7350
0.7500
161,188
-0.01(-1.32%)
Jul 31, 2023
0.7590
0.7727
0.7300
0.7600
268,754
+0.02(+2.01%)
Jul 28, 2023
0.7300
0.7590
0.7200
0.7450
445,636
+0.04(+5.91%)
Jul 27, 2023
0.7510
0.7800
0.6950
0.7034
1,012,488
-0.06(-7.45%)
Jul 26, 2023
0.7500
0.7800
0.7368
0.7600
669,640
+0.01(+0.66%)
Jul 25, 2023
0.7800
0.7969
0.7500
0.7550
523,831
-0.03(-3.94%)
Jul 24, 2023
0.8300
0.8500
0.7700
0.7860
788,513
-0.04(-5.30%)
Jul 21, 2023
0.8990
0.8990
0.7900
0.8300
770,523
-0.04(-4.05%)
Jul 20, 2023
0.8800
0.9167
0.8508
0.8650
1,522,389
+0.01(+0.58%)
Jul 19, 2023
0.9400
0.9400
0.8400
0.8600
2,292,286
-0.18(-17.31%)
Jul 18, 2023
1.030
1.050
0.9400
1.040
3,138,774
+0.10(+10.93%)
Jul 17, 2023
0.9000
0.9600
0.8910
0.9375
1,246,714
+0.11(+13.77%)
Jul 14, 2023
0.8345
0.8663
0.8200
0.8240
148,456
-0.01(-0.76%)
Jul 13, 2023
0.8120
0.8500
0.8037
0.8303
270,961
+0.04(+5.13%)
Jul 12, 2023
0.8700
0.8799
0.7890
0.7898
432,708
-0.08(-8.95%)
Jul 11, 2023
0.8800
0.9100
0.8402
0.8674
326,873
-0.00(-0.20%)
Jul 10, 2023
0.8676
0.9000
0.8501
0.8691
93,076
-0.00(-0.10%)
Jul 07, 2023
0.8200
0.9069
0.8120
0.8700
179,105
+0.02(+2.00%)
Jul 06, 2023
0.8900
0.8900
0.8125
0.8529
297,314
-0.07(-7.78%)
Jul 05, 2023
0.9800
0.9900
0.9000
0.9249
1,176,499
-0.04(-3.66%)
Jul 03, 2023
0.9489
0.9889
0.9249
0.9600
353,413
+0.01(+1.20%)
Jun 30, 2023
0.8500
0.9599
0.8101
0.9486
1,759,295
+0.13(+15.68%)
Jun 29, 2023
0.7900
0.8897
0.7500
0.8200
1,870,661
+0.03(+4.03%)
Jun 28, 2023
0.8500
0.8600
0.7501
0.7882
7,445,702
+0.05(+6.50%)
Jun 27, 2023
0.7400
0.7463
0.7270
0.7401
157,133
-0.00(-0.09%)
Jun 26, 2023
0.7400
0.7500
0.7300
0.7408
149,023
+0.00(+0.28%)
Jun 23, 2023
0.7600
0.7700
0.7387
0.7387
203,420
-0.03(-4.19%)
Jun 22, 2023
0.8000
0.8000
0.7550
0.7710
97,961
-0.02(-2.41%)
Jun 21, 2023
0.8000
0.8285
0.7850
0.7900
168,954
-0.01(-1.26%)
Jun 20, 2023
0.8300
0.8499
0.8000
0.8001
154,303
-0.02(-2.88%)
Jun 16, 2023
0.8500
0.8700
0.8238
0.8238
187,420
-0.03(-3.11%)
Jun 15, 2023
0.8400
0.8799
0.8400
0.8502
167,444
+0.00(+0.02%)
Jun 14, 2023
0.8600
0.8800
0.8400
0.8500
199,640
-0.04(-4.12%)
Jun 13, 2023
0.9100
0.9298
0.8700
0.8865
247,647
-0.04(-4.44%)
Jun 12, 2023
0.9000
0.9299
0.9000
0.9277
90,701
+0.03(+3.02%)
Jun 09, 2023
0.9200
0.9428
0.9003
0.9005
139,994
-0.00(-0.28%)
Jun 08, 2023
0.9000
0.9498
0.9000
0.9030
181,286
-0.03(-3.24%)
Jun 07, 2023
0.9600
0.9674
0.9100
0.9332
119,643
-0.03(-2.79%)
Jun 06, 2023
0.8907
0.9600
0.8850
0.9600
205,791
+0.01(+1.24%)
Jun 05, 2023
1.000
1.000
0.8200
0.9482
574,663
-0.09(-8.83%)
Jun 02, 2023
0.9900
1.060
0.9801
1.040
1,624,713
+0.11(+11.35%)
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.