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
Regulus Therapeutics
(NQ:
RGLS
)
1.820
+0.110 (+6.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024
1.840
1.870
1.770
1.800
474,776
-0.05(-2.70%)
Jul 30, 2024
1.830
1.940
1.800
1.850
457,578
+0.02(+1.09%)
Jul 29, 2024
1.810
1.870
1.795
1.830
635,549
+0.05(+2.81%)
Jul 26, 2024
1.800
1.820
1.740
1.780
1,509,376
+0.02(+1.14%)
Jul 25, 2024
1.760
1.850
1.711
1.760
900,399
+0.01(+0.57%)
Jul 24, 2024
1.730
1.800
1.730
1.750
483,829
+0.01(+0.57%)
Jul 23, 2024
1.700
1.785
1.690
1.740
370,056
+0.04(+2.35%)
Jul 22, 2024
1.680
1.710
1.645
1.700
243,938
+0.05(+3.03%)
Jul 19, 2024
1.690
1.720
1.640
1.650
240,338
-0.03(-1.79%)
Jul 18, 2024
1.710
1.760
1.630
1.680
399,229
-0.02(-1.18%)
Jul 17, 2024
1.750
1.770
1.700
1.700
397,040
-0.08(-4.49%)
Jul 16, 2024
1.760
1.810
1.690
1.780
532,206
+0.04(+2.30%)
Jul 15, 2024
1.730
1.800
1.700
1.740
362,884
+0.03(+1.75%)
Jul 12, 2024
1.880
1.880
1.690
1.710
545,176
-0.08(-4.47%)
Jul 11, 2024
1.770
1.870
1.765
1.790
630,719
+0.03(+1.70%)
Jul 10, 2024
1.700
1.790
1.660
1.760
332,451
+0.08(+4.76%)
Jul 09, 2024
1.840
1.840
1.670
1.680
280,490
-0.08(-4.55%)
Jul 08, 2024
1.670
1.800
1.670
1.760
299,131
+0.10(+6.02%)
Jul 05, 2024
1.810
1.810
1.620
1.660
684,751
-0.14(-7.78%)
Jul 03, 2024
1.750
1.815
1.710
1.800
374,195
+0.04(+2.27%)
Jul 02, 2024
1.850
1.930
1.760
1.760
667,026
-0.14(-7.37%)
Jul 01, 2024
1.730
1.900
1.720
1.900
848,337
+0.11(+6.44%)
Jun 28, 2024
2.000
2.000
1.660
1.785
8,108,865
-0.24(-11.85%)
Jun 27, 2024
2.030
2.080
2.010
2.025
612,727
-0.02(-0.74%)
Jun 26, 2024
2.130
2.130
1.920
2.040
925,103
-0.10(-4.67%)
Jun 25, 2024
2.050
2.300
2.010
2.140
1,960,030
+0.09(+4.39%)
Jun 24, 2024
2.050
2.400
1.950
2.050
10,969,276
-0.46(-18.33%)
Jun 21, 2024
2.570
2.590
2.370
2.510
4,207,051
-0.01(-0.40%)
Jun 20, 2024
2.450
2.550
2.371
2.520
938,362
+0.04(+1.61%)
Jun 18, 2024
2.380
2.500
2.320
2.480
860,567
+0.11(+4.64%)
Jun 17, 2024
2.420
2.510
2.320
2.370
342,619
-0.04(-1.66%)
Jun 14, 2024
2.450
2.510
2.410
2.410
235,837
-0.07(-2.82%)
Jun 13, 2024
2.370
2.560
2.350
2.480
332,310
+0.11(+4.86%)
Jun 12, 2024
2.420
2.510
2.330
2.365
425,966
-0.05(-2.07%)
Jun 11, 2024
2.430
2.510
2.380
2.415
430,434
-0.04(-1.43%)
Jun 10, 2024
2.230
2.560
2.230
2.450
762,627
+0.22(+9.87%)
Jun 07, 2024
2.200
2.272
2.178
2.230
209,601
+0.00(+0.00%)
Jun 06, 2024
2.370
2.500
2.220
2.230
311,366
-0.14(-5.91%)
Jun 05, 2024
2.210
2.430
2.200
2.370
289,238
+0.16(+7.24%)
Jun 04, 2024
2.230
2.320
2.190
2.210
318,983
+0.00(+0.00%)
Jun 03, 2024
2.340
2.400
2.140
2.210
473,820
-0.08(-3.49%)
May 31, 2024
2.300
2.630
2.270
2.290
1,170,511
+0.03(+1.33%)
May 30, 2024
2.100
2.280
2.090
2.260
351,302
+0.13(+6.10%)
May 29, 2024
2.000
2.160
2.000
2.130
353,592
+0.08(+4.16%)
May 28, 2024
2.050
2.160
2.000
2.045
525,278
+0.02(+1.24%)
May 24, 2024
1.920
2.040
1.920
2.020
206,445
+0.10(+5.21%)
May 23, 2024
1.910
1.985
1.850
1.920
210,652
+0.00(+0.00%)
May 22, 2024
1.850
1.960
1.821
1.920
961,062
+0.03(+1.59%)
May 21, 2024
1.980
2.030
1.790
1.890
439,125
-0.12(-5.97%)
May 20, 2024
2.000
2.080
1.960
2.010
219,068
+0.01(+0.50%)
May 17, 2024
2.050
2.100
1.950
2.000
263,460
+0.00(+0.00%)
May 16, 2024
2.010
2.110
1.950
2.000
240,893
-0.02(-0.99%)
May 15, 2024
2.090
2.130
1.940
2.020
605,591
-0.06(-2.88%)
May 14, 2024
2.100
2.170
2.010
2.080
568,184
-0.01(-0.48%)
May 13, 2024
2.210
2.280
2.030
2.090
543,864
-0.12(-5.43%)
May 10, 2024
2.130
2.340
2.130
2.210
659,058
-0.04(-1.78%)
May 09, 2024
2.260
2.355
2.200
2.250
613,612
-0.02(-0.88%)
May 08, 2024
2.200
2.320
2.160
2.270
446,129
+0.04(+1.79%)
May 07, 2024
2.430
2.490
2.180
2.230
704,742
-0.20(-8.23%)
May 06, 2024
2.710
2.789
2.400
2.430
891,188
-0.22(-8.30%)
May 03, 2024
2.830
2.830
2.640
2.650
406,153
-0.04(-1.49%)
May 02, 2024
2.530
2.900
2.490
2.690
709,956
+0.18(+7.17%)
May 01, 2024
2.300
2.670
2.210
2.510
562,862
+0.21(+9.13%)
Apr 30, 2024
2.510
2.589
2.300
2.300
234,798
-0.22(-8.73%)
Apr 29, 2024
2.440
2.600
2.410
2.520
214,214
+0.10(+4.13%)
Apr 26, 2024
2.300
2.485
2.270
2.420
204,765
+0.15(+6.61%)
Apr 25, 2024
2.270
2.290
2.170
2.270
97,798
+0.05(+2.25%)
Apr 24, 2024
2.290
2.290
2.220
2.220
91,807
-0.04(-1.77%)
Apr 23, 2024
2.170
2.340
2.130
2.260
101,587
+0.06(+2.73%)
Apr 22, 2024
2.090
2.260
2.090
2.200
127,028
+0.07(+3.29%)
Apr 19, 2024
2.230
2.310
2.090
2.130
222,754
-0.09(-4.05%)
Apr 18, 2024
2.350
2.375
2.180
2.220
202,895
-0.12(-5.13%)
Apr 17, 2024
2.440
2.600
2.330
2.340
295,342
-0.22(-8.59%)
Apr 16, 2024
2.700
2.780
2.530
2.560
455,033
-0.22(-7.91%)
Apr 15, 2024
2.820
2.830
2.660
2.780
315,039
-0.02(-0.71%)
Apr 12, 2024
2.860
2.880
2.700
2.800
343,860
+0.02(+0.72%)
Apr 11, 2024
2.630
2.860
2.620
2.780
375,313
+0.16(+6.11%)
Apr 10, 2024
2.680
2.680
2.560
2.620
192,166
-0.08(-2.96%)
Apr 09, 2024
2.650
2.770
2.614
2.700
220,878
+0.03(+1.12%)
Apr 08, 2024
2.590
2.760
2.510
2.670
348,276
+0.13(+5.12%)
Apr 05, 2024
2.520
2.667
2.450
2.540
355,953
+0.02(+0.79%)
Apr 04, 2024
2.680
2.730
2.510
2.520
266,130
-0.09(-3.45%)
Apr 03, 2024
2.790
2.790
2.600
2.610
249,337
-0.11(-4.04%)
Apr 02, 2024
2.780
2.810
2.520
2.720
826,612
-0.08(-2.86%)
Apr 01, 2024
2.900
2.910
2.590
2.800
912,879
-0.08(-2.78%)
Mar 28, 2024
2.810
2.870
2.800
2.880
808,984
+0.00(+0.00%)
Mar 27, 2024
2.880
3.000
2.730
2.880
886,367
+0.03(+1.23%)
Mar 26, 2024
2.840
3.000
2.670
2.845
832,880
+0.03(+0.89%)
Mar 25, 2024
2.700
2.990
2.670
2.820
1,084,187
+0.13(+5.03%)
Mar 22, 2024
2.800
2.840
2.560
2.685
697,943
-0.09(-3.42%)
Mar 21, 2024
2.590
2.820
2.500
2.780
1,467,248
+0.28(+11.20%)
Mar 20, 2024
2.290
2.520
2.200
2.500
726,366
+0.12(+4.82%)
Mar 19, 2024
2.370
2.450
2.130
2.385
686,258
+0.02(+1.06%)
Mar 18, 2024
2.190
2.410
2.030
2.360
865,087
+0.25(+11.85%)
Mar 15, 2024
2.430
2.470
1.980
2.110
1,487,639
-0.33(-13.70%)
Mar 14, 2024
2.410
2.640
1.900
2.445
2,407,862
+0.01(+0.62%)
Mar 13, 2024
2.450
2.800
2.250
2.430
5,882,104
+0.07(+2.97%)
Mar 12, 2024
2.330
3.790
1.980
2.360
167,856,544
+0.98(+71.01%)
Mar 11, 2024
1.360
1.430
1.320
1.380
69,514
-0.01(-0.72%)
Mar 08, 2024
1.400
1.420
1.350
1.390
18,980
-0.03(-2.11%)
Mar 07, 2024
1.520
1.520
1.337
1.420
73,144
-0.08(-5.33%)
Mar 06, 2024
1.470
1.522
1.457
1.500
12,848
+0.02(+1.35%)
Mar 05, 2024
1.460
1.540
1.450
1.480
31,318
-0.01(-0.67%)
Mar 04, 2024
1.570
1.570
1.490
1.490
15,058
+0.00(+0.00%)
Mar 01, 2024
1.480
1.505
1.420
1.490
17,976
+0.02(+1.36%)
Feb 29, 2024
1.510
1.538
1.470
1.470
12,640
-0.02(-1.34%)
Feb 28, 2024
1.520
1.550
1.490
1.490
27,527
-0.01(-1.00%)
Feb 27, 2024
1.400
1.550
1.400
1.505
228,869
+0.08(+5.99%)
Feb 26, 2024
1.460
1.510
1.420
1.420
11,188
-0.04(-2.74%)
Feb 23, 2024
1.490
1.540
1.440
1.460
30,872
-0.07(-4.58%)
Feb 22, 2024
1.490
1.590
1.410
1.530
136,987
+0.02(+1.32%)
Feb 21, 2024
1.500
1.570
1.500
1.510
15,283
-0.03(-2.27%)
Feb 20, 2024
1.500
1.570
1.500
1.545
46,599
+0.01(+0.98%)
Feb 16, 2024
1.530
1.560
1.495
1.530
54,645
+0.05(+3.38%)
Feb 15, 2024
1.450
1.540
1.450
1.480
23,784
+0.00(+0.00%)
Feb 14, 2024
1.540
1.540
1.450
1.480
36,930
-0.08(-5.13%)
Feb 13, 2024
1.600
1.610
1.540
1.560
164,038
-0.09(-5.45%)
Feb 12, 2024
1.510
1.740
1.490
1.650
73,454
+0.09(+5.77%)
Feb 09, 2024
1.420
1.615
1.390
1.560
112,732
+0.14(+9.86%)
Feb 08, 2024
1.400
1.449
1.390
1.420
19,900
+0.04(+3.27%)
Feb 07, 2024
1.330
1.410
1.272
1.375
40,693
+0.07(+5.77%)
Feb 06, 2024
1.310
1.361
1.280
1.300
12,041
-0.04(-2.99%)
Feb 05, 2024
1.320
1.380
1.290
1.340
29,504
-0.01(-0.74%)
Feb 02, 2024
1.320
1.370
1.302
1.350
22,897
-0.01(-0.74%)
Feb 01, 2024
1.250
1.370
1.250
1.360
32,614
+0.09(+7.09%)
Jan 31, 2024
1.220
1.350
1.161
1.270
37,825
+0.03(+2.42%)
Jan 30, 2024
1.190
1.260
1.181
1.240
32,474
-0.02(-1.59%)
Jan 29, 2024
1.290
1.290
1.216
1.260
22,212
+0.00(+0.00%)
Jan 26, 2024
1.250
1.270
1.225
1.260
11,439
-0.01(-0.79%)
Jan 25, 2024
1.250
1.277
1.250
1.270
23,576
+0.02(+1.60%)
Jan 24, 2024
1.219
1.270
1.180
1.250
10,076
+0.03(+2.46%)
Jan 23, 2024
1.190
1.220
1.150
1.220
174,079
+0.05(+4.72%)
Jan 22, 2024
1.160
1.220
1.160
1.165
17,982
-0.05(-4.51%)
Jan 19, 2024
1.229
1.229
1.200
1.220
1,923
+0.00(+0.00%)
Jan 18, 2024
1.150
1.250
1.125
1.220
97,254
+0.09(+7.96%)
Jan 17, 2024
1.230
1.270
1.080
1.130
60,472
-0.14(-10.67%)
Jan 16, 2024
1.350
1.350
1.250
1.265
12,920
-0.04(-2.69%)
Jan 12, 2024
1.330
1.360
1.270
1.300
30,804
+0.03(+2.36%)
Jan 11, 2024
1.310
1.360
1.270
1.270
29,145
-0.04(-3.05%)
Jan 10, 2024
1.260
1.310
1.250
1.310
9,875
+0.03(+2.34%)
Jan 09, 2024
1.260
1.321
1.250
1.280
41,807
-0.01(-0.44%)
Jan 08, 2024
1.340
1.340
1.280
1.286
9,664
-0.03(-2.60%)
Jan 05, 2024
1.330
1.337
1.270
1.320
2,164
+0.01(+0.76%)
Jan 04, 2024
1.310
1.326
1.290
1.310
5,847
+0.00(+0.00%)
Jan 03, 2024
1.360
1.370
1.280
1.310
16,128
+0.00(+0.00%)
Jan 02, 2024
1.310
1.331
1.250
1.310
32,742
+0.03(+2.34%)
Dec 29, 2023
1.240
1.340
1.234
1.280
35,449
+0.02(+1.59%)
Dec 28, 2023
1.300
1.305
1.240
1.260
64,588
-0.05(-3.82%)
Dec 27, 2023
1.260
1.354
1.260
1.310
29,578
+0.02(+1.55%)
Dec 26, 2023
1.290
1.359
1.260
1.290
14,940
-0.02(-1.53%)
Dec 22, 2023
1.220
1.310
1.211
1.310
18,828
+0.07(+5.65%)
Dec 21, 2023
1.210
1.285
1.210
1.240
30,831
-0.08(-6.06%)
Dec 20, 2023
1.350
1.380
1.280
1.320
8,727
+0.00(+0.00%)
Dec 19, 2023
1.290
1.365
1.270
1.320
38,467
+0.09(+7.32%)
Dec 18, 2023
1.350
1.410
1.230
1.230
45,096
-0.14(-10.22%)
Dec 15, 2023
1.330
1.410
1.300
1.370
19,611
+0.02(+1.48%)
Dec 14, 2023
1.400
1.420
1.270
1.350
12,441
-0.02(-1.46%)
Dec 13, 2023
1.270
1.410
1.270
1.370
12,507
+0.02(+1.48%)
Dec 12, 2023
1.330
1.380
1.330
1.350
18,020
-0.03(-2.17%)
Dec 11, 2023
1.370
1.428
1.358
1.380
27,248
-0.02(-1.43%)
Dec 08, 2023
1.440
1.440
1.353
1.400
11,999
-0.04(-2.49%)
Dec 07, 2023
1.370
1.460
1.370
1.436
6,825
+0.05(+3.29%)
Dec 06, 2023
1.350
1.440
1.350
1.390
12,494
+0.04(+2.96%)
Dec 05, 2023
1.380
1.440
1.290
1.350
25,305
-0.05(-3.57%)
Dec 04, 2023
1.280
1.400
1.280
1.400
12,817
+0.00(+0.00%)
Dec 01, 2023
1.340
1.400
1.280
1.400
9,307
+0.09(+6.87%)
Nov 30, 2023
1.300
1.310
1.253
1.310
18,783
+0.02(+1.55%)
Nov 29, 2023
1.280
1.350
1.231
1.290
61,742
+0.01(+0.78%)
Nov 28, 2023
1.320
1.320
1.230
1.280
20,430
-0.03(-2.29%)
Nov 27, 2023
1.350
1.350
1.290
1.310
13,098
-0.03(-2.24%)
Nov 24, 2023
1.330
1.340
1.220
1.340
3,135
+0.04(+3.08%)
Nov 22, 2023
1.370
1.385
1.230
1.300
112,931
-0.07(-5.11%)
Nov 21, 2023
1.370
1.410
1.370
1.370
43,642
-0.03(-2.14%)
Nov 20, 2023
1.380
1.423
1.340
1.400
20,901
-0.04(-2.78%)
Nov 17, 2023
1.340
1.440
1.330
1.440
9,433
+0.04(+2.86%)
Nov 16, 2023
1.370
1.400
1.315
1.400
12,145
+0.01(+0.72%)
Nov 15, 2023
1.392
1.400
1.344
1.390
8,705
+0.04(+2.96%)
Nov 14, 2023
1.440
1.440
1.310
1.350
18,878
+0.00(+0.00%)
Nov 13, 2023
1.320
1.390
1.265
1.350
14,247
+0.03(+2.27%)
Nov 10, 2023
1.360
1.370
1.250
1.320
10,884
-0.04(-3.30%)
Nov 09, 2023
1.330
1.440
1.330
1.365
6,120
-0.07(-5.21%)
Nov 08, 2023
1.460
1.460
1.360
1.440
11,843
+0.04(+2.86%)
Nov 07, 2023
1.360
1.410
1.360
1.400
4,858
+0.01(+0.72%)
Nov 06, 2023
1.370
1.470
1.370
1.390
18,321
+0.00(+0.00%)
Nov 03, 2023
1.370
1.480
1.330
1.390
30,360
+0.04(+2.96%)
Nov 02, 2023
1.250
1.350
1.230
1.350
14,653
+0.12(+9.76%)
Nov 01, 2023
1.240
1.300
1.214
1.230
7,093
+0.02(+1.65%)
Oct 31, 2023
1.250
1.265
1.210
1.210
4,087
-0.04(-3.20%)
Oct 30, 2023
1.250
1.250
1.210
1.250
11,401
+0.00(+0.00%)
Oct 27, 2023
1.260
1.305
1.200
1.250
21,692
-0.02(-1.57%)
Oct 26, 2023
1.300
1.330
1.250
1.270
22,105
-0.09(-6.62%)
Oct 25, 2023
1.300
1.360
1.300
1.360
7,074
+0.06(+4.62%)
Oct 24, 2023
1.220
1.300
1.220
1.300
9,808
+0.04(+3.17%)
Oct 23, 2023
1.320
1.330
1.260
1.260
8,835
-0.08(-5.97%)
Oct 20, 2023
1.260
1.390
1.215
1.340
28,882
+0.08(+6.35%)
Oct 19, 2023
1.370
1.372
1.260
1.260
27,190
-0.03(-2.33%)
Oct 18, 2023
1.330
1.330
1.290
1.290
4,394
+0.00(+0.00%)
Oct 17, 2023
1.210
1.400
1.210
1.290
24,712
+0.03(+2.38%)
Oct 16, 2023
1.260
1.345
1.211
1.260
25,789
+0.00(+0.00%)
Oct 13, 2023
1.260
1.360
1.260
1.260
10,391
+0.04(+3.28%)
Oct 12, 2023
1.250
1.270
1.220
1.220
12,838
-0.08(-6.15%)
Oct 11, 2023
1.330
1.380
1.230
1.300
29,880
-0.06(-4.41%)
Oct 10, 2023
1.350
1.385
1.340
1.360
15,932
+0.01(+0.74%)
Oct 09, 2023
1.320
1.410
1.320
1.350
4,354
-0.01(-0.74%)
Oct 06, 2023
1.330
1.390
1.330
1.360
6,774
-0.03(-2.16%)
Oct 05, 2023
1.335
1.460
1.335
1.390
22,184
+0.01(+0.72%)
Oct 04, 2023
1.390
1.430
1.330
1.380
17,411
+0.01(+0.73%)
Oct 03, 2023
1.280
1.390
1.280
1.370
14,950
-0.01(-0.72%)
Oct 02, 2023
1.370
1.390
1.340
1.380
9,466
+0.01(+0.73%)
Sep 29, 2023
1.410
1.410
1.340
1.370
13,302
+0.00(+0.00%)
Sep 28, 2023
1.430
1.430
1.250
1.370
27,290
+0.01(+0.74%)
Sep 27, 2023
1.320
1.410
1.260
1.360
31,834
+0.00(+0.00%)
Sep 26, 2023
1.290
1.440
1.290
1.360
32,732
+0.07(+5.43%)
Sep 25, 2023
1.280
1.300
1.270
1.290
25,632
+0.01(+0.78%)
Sep 22, 2023
1.312
1.343
1.240
1.280
36,182
-0.01(-0.78%)
Sep 21, 2023
1.420
1.420
1.250
1.290
48,304
-0.02(-1.53%)
Sep 20, 2023
1.700
1.760
1.260
1.310
187,435
-0.34(-20.61%)
Sep 19, 2023
1.690
1.690
1.510
1.650
11,295
+0.01(+0.61%)
Sep 18, 2023
1.646
1.690
1.607
1.640
3,396
-0.06(-3.53%)
Sep 15, 2023
1.700
1.700
1.630
1.700
27,972
+0.00(+0.00%)
Sep 14, 2023
1.690
1.700
1.650
1.700
23,449
+0.04(+2.41%)
Sep 13, 2023
1.700
1.700
1.514
1.660
68,864
+0.20(+13.70%)
Sep 12, 2023
1.480
1.540
1.450
1.460
17,077
-0.04(-2.67%)
Sep 11, 2023
1.560
1.650
1.470
1.500
34,780
-0.12(-7.41%)
Sep 08, 2023
1.700
1.700
1.540
1.620
730,175
+0.02(+1.25%)
Sep 07, 2023
1.700
1.734
1.590
1.600
7,432
-0.09(-5.33%)
Sep 06, 2023
1.670
1.800
1.660
1.690
50,855
+0.02(+1.20%)
Sep 05, 2023
1.500
1.730
1.480
1.670
76,550
+0.16(+10.60%)
Sep 01, 2023
1.560
1.600
1.510
1.510
19,567
-0.05(-3.21%)
Aug 31, 2023
1.580
1.640
1.540
1.560
22,721
-0.04(-2.50%)
Aug 30, 2023
1.720
1.730
1.560
1.600
34,566
-0.13(-7.33%)
Aug 29, 2023
1.730
1.850
1.700
1.727
44,185
-0.00(-0.20%)
Aug 28, 2023
1.650
1.740
1.650
1.730
8,560
+0.08(+4.85%)
Aug 25, 2023
1.760
1.790
1.595
1.650
25,052
-0.11(-6.25%)
Aug 24, 2023
1.550
1.780
1.420
1.760
104,851
+0.26(+17.33%)
Aug 23, 2023
1.270
1.550
1.270
1.500
69,234
+0.22(+17.19%)
Aug 22, 2023
1.290
1.330
1.280
1.280
3,618
+0.01(+0.79%)
Aug 21, 2023
1.300
1.320
1.250
1.270
10,357
-0.05(-3.79%)
Aug 18, 2023
1.305
1.370
1.260
1.320
3,094
+0.01(+0.76%)
Aug 17, 2023
1.320
1.360
1.280
1.310
5,821
-0.01(-1.13%)
Aug 16, 2023
1.300
1.350
1.300
1.325
3,366
-0.03(-1.85%)
Aug 15, 2023
1.300
1.367
1.263
1.350
14,110
+0.00(+0.00%)
Aug 14, 2023
1.290
1.400
1.250
1.350
10,212
+0.02(+1.50%)
Aug 11, 2023
1.380
1.380
1.250
1.330
7,581
-0.03(-2.21%)
Aug 10, 2023
1.380
1.380
1.310
1.360
4,422
+0.05(+3.82%)
Aug 09, 2023
1.310
1.350
1.310
1.310
3,962
-0.02(-1.50%)
Aug 08, 2023
1.341
1.410
1.310
1.330
5,733
-0.01(-0.75%)
Aug 07, 2023
1.330
1.390
1.330
1.340
4,090
-0.04(-2.90%)
Aug 04, 2023
1.330
1.390
1.280
1.380
13,208
+0.02(+1.47%)
Aug 03, 2023
1.350
1.380
1.290
1.360
24,454
+0.01(+0.74%)
Aug 02, 2023
1.350
1.380
1.300
1.350
3,006
-0.04(-2.88%)
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.