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
Arbutus Biopharma Cp
(NQ:
ABUS
)
3.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
2.000
2.050
1.990
2.030
1,175,317
+0.03(+1.50%)
Sep 28, 2023
2.020
2.035
1.990
2.000
752,740
-0.01(-0.50%)
Sep 27, 2023
1.950
2.040
1.950
2.010
713,864
+0.07(+3.61%)
Sep 26, 2023
1.920
2.000
1.910
1.940
538,119
+0.04(+2.11%)
Sep 25, 2023
1.930
1.910
1.890
1.900
731,357
-0.03(-1.55%)
Sep 22, 2023
1.970
1.970
1.881
1.930
1,127,650
-0.06(-3.02%)
Sep 21, 2023
1.990
2.010
1.970
1.990
654,377
-0.01(-0.50%)
Sep 20, 2023
1.980
2.030
1.980
2.000
450,951
+0.02(+1.01%)
Sep 19, 2023
1.990
2.000
1.960
1.980
460,920
-0.01(-0.50%)
Sep 18, 2023
2.020
2.035
1.980
1.990
549,579
-0.05(-2.45%)
Sep 15, 2023
2.050
2.070
2.000
2.040
1,276,456
-0.01(-0.49%)
Sep 14, 2023
2.030
2.080
2.030
2.050
409,485
+0.00(+0.00%)
Sep 13, 2023
2.040
2.060
2.005
2.050
642,153
+0.02(+0.99%)
Sep 12, 2023
2.190
2.190
2.015
2.030
776,992
-0.17(-7.73%)
Sep 11, 2023
2.130
2.210
2.100
2.200
897,420
+0.10(+4.76%)
Sep 08, 2023
2.050
2.110
2.030
2.100
658,808
+0.02(+0.96%)
Sep 07, 2023
2.080
2.080
2.045
2.080
661,944
+0.00(+0.00%)
Sep 06, 2023
2.030
2.100
2.020
2.080
476,132
+0.04(+1.96%)
Sep 05, 2023
2.040
2.050
2.020
2.040
634,586
-0.01(-0.49%)
Sep 01, 2023
2.030
2.070
2.015
2.050
738,166
+0.02(+0.99%)
Aug 31, 2023
2.010
2.050
2.010
2.030
601,205
+0.01(+0.50%)
Aug 30, 2023
2.020
2.048
2.000
2.020
520,474
-0.01(-0.49%)
Aug 29, 2023
2.020
2.030
2.010
2.030
377,321
+0.01(+0.50%)
Aug 28, 2023
2.030
2.050
2.010
2.020
232,826
-0.01(-0.49%)
Aug 25, 2023
2.040
2.050
2.012
2.030
304,643
-0.02(-0.98%)
Aug 24, 2023
2.030
2.060
2.020
2.050
595,580
+0.00(+0.00%)
Aug 23, 2023
2.040
2.090
2.030
2.050
517,540
+0.00(+0.00%)
Aug 22, 2023
2.050
2.115
2.040
2.050
479,000
+0.00(+0.00%)
Aug 21, 2023
2.040
2.080
2.011
2.050
708,850
-0.01(-0.49%)
Aug 18, 2023
2.050
2.120
2.040
2.060
508,351
-0.01(-0.48%)
Aug 17, 2023
2.020
2.150
2.010
2.070
1,623,011
+0.04(+1.97%)
Aug 16, 2023
1.990
2.075
1.980
2.030
1,131,940
+0.04(+2.01%)
Aug 15, 2023
2.020
2.030
1.990
1.990
704,082
-0.02(-1.00%)
Aug 14, 2023
2.020
2.040
1.984
2.010
370,393
-0.03(-1.47%)
Aug 11, 2023
2.060
2.070
2.000
2.040
410,951
-0.02(-0.97%)
Aug 10, 2023
2.030
2.085
2.005
2.060
1,068,098
+0.03(+1.48%)
Aug 09, 2023
2.030
2.050
2.025
2.030
608,418
+0.00(+0.00%)
Aug 08, 2023
2.080
2.080
2.010
2.030
476,401
-0.07(-3.33%)
Aug 07, 2023
2.130
2.130
2.035
2.100
631,791
-0.04(-1.87%)
Aug 04, 2023
2.050
2.170
2.050
2.140
832,032
+0.08(+3.88%)
Aug 03, 2023
2.130
2.130
1.995
2.060
719,246
-0.02(-0.96%)
Aug 02, 2023
2.150
2.185
2.070
2.080
483,728
-0.10(-4.59%)
Aug 01, 2023
2.200
2.210
2.160
2.180
411,035
+0.01(+0.46%)
Jul 31, 2023
2.170
2.180
2.150
2.170
334,284
+0.00(+0.00%)
Jul 28, 2023
2.140
2.180
2.130
2.170
469,143
+0.03(+1.40%)
Jul 27, 2023
2.150
2.160
2.110
2.140
360,696
-0.01(-0.47%)
Jul 26, 2023
2.130
2.180
2.130
2.150
229,071
+0.02(+0.94%)
Jul 25, 2023
2.140
2.155
2.110
2.130
409,779
-0.03(-1.39%)
Jul 24, 2023
2.160
2.175
2.120
2.160
407,958
-0.01(-0.46%)
Jul 21, 2023
2.270
2.270
2.150
2.170
696,506
-0.08(-3.56%)
Jul 20, 2023
2.260
2.270
2.220
2.250
402,318
-0.01(-0.44%)
Jul 19, 2023
2.220
2.280
2.205
2.260
670,668
+0.05(+2.26%)
Jul 18, 2023
2.230
2.280
2.200
2.210
435,840
-0.04(-1.78%)
Jul 17, 2023
2.230
2.270
2.223
2.250
399,496
+0.02(+0.90%)
Jul 14, 2023
2.280
2.280
2.190
2.230
404,258
-0.04(-1.76%)
Jul 13, 2023
2.270
2.290
2.250
2.270
391,013
+0.00(+0.00%)
Jul 12, 2023
2.240
2.270
2.230
2.270
442,831
+0.00(+0.00%)
Jul 11, 2023
2.320
2.320
2.220
2.270
379,034
+0.01(+0.44%)
Jul 10, 2023
2.260
2.297
2.225
2.260
317,539
+0.00(+0.00%)
Jul 07, 2023
2.240
2.260
2.210
2.260
297,524
+0.03(+1.35%)
Jul 06, 2023
2.250
2.250
2.190
2.230
399,323
-0.03(-1.33%)
Jul 05, 2023
2.230
2.275
2.225
2.260
302,932
-0.01(-0.44%)
Jul 03, 2023
2.300
2.335
2.225
2.270
384,935
-0.03(-1.30%)
Jun 30, 2023
2.210
2.330
2.200
2.300
1,022,410
+0.06(+2.68%)
Jun 29, 2023
2.230
2.250
2.190
2.240
612,286
-0.01(-0.44%)
Jun 28, 2023
2.240
2.290
2.210
2.250
1,243,975
+0.01(+0.45%)
Jun 27, 2023
2.280
2.285
2.230
2.240
328,022
-0.02(-0.88%)
Jun 26, 2023
2.370
2.390
2.250
2.260
956,673
-0.15(-6.22%)
Jun 23, 2023
2.460
2.475
2.375
2.410
2,281,991
-0.06(-2.43%)
Jun 22, 2023
2.400
2.505
2.340
2.470
963,047
+0.10(+4.22%)
Jun 21, 2023
2.420
2.440
2.340
2.370
665,698
-0.07(-2.87%)
Jun 20, 2023
2.490
2.490
2.405
2.440
506,065
-0.05(-2.01%)
Jun 16, 2023
2.480
2.500
2.420
2.490
2,350,062
+0.05(+2.05%)
Jun 15, 2023
2.470
2.470
2.390
2.440
713,776
-0.17(-6.51%)
May 08, 2023
2.610
2.630
2.550
2.610
619,128
+0.01(+0.38%)
May 05, 2023
2.590
2.705
2.575
2.600
444,881
+0.06(+2.36%)
May 04, 2023
2.500
2.570
2.460
2.540
619,567
+0.03(+1.20%)
May 03, 2023
2.470
2.588
2.470
2.510
632,398
+0.03(+1.21%)
May 02, 2023
2.520
2.520
2.420
2.480
1,089,847
-0.04(-1.59%)
May 01, 2023
2.490
2.540
2.470
2.520
664,794
+0.01(+0.40%)
Apr 28, 2023
2.520
2.550
2.480
2.510
419,598
+0.00(+0.00%)
Apr 27, 2023
2.560
2.572
2.470
2.510
738,852
-0.02(-0.79%)
Apr 26, 2023
2.550
2.570
2.500
2.530
1,020,615
+0.00(+0.00%)
Apr 25, 2023
2.620
2.835
2.500
2.530
2,310,817
-0.36(-12.46%)
Apr 24, 2023
3.000
3.005
2.890
2.890
463,828
-0.11(-3.67%)
Apr 21, 2023
2.940
3.015
2.930
3.000
459,576
+0.04(+1.35%)
Apr 20, 2023
2.990
3.000
2.940
2.960
306,512
-0.04(-1.33%)
Apr 19, 2023
2.940
3.038
2.900
3.000
767,390
+0.05(+1.69%)
Apr 18, 2023
2.910
2.965
2.880
2.950
535,315
+0.02(+0.68%)
Apr 17, 2023
2.860
2.950
2.840
2.930
1,021,473
+0.06(+2.09%)
Apr 14, 2023
2.910
2.945
2.845
2.870
732,289
-0.08(-2.71%)
Apr 13, 2023
2.820
3.000
2.810
2.950
2,366,414
+0.14(+4.98%)
Apr 12, 2023
2.930
2.935
2.800
2.810
1,366,445
-0.09(-3.10%)
Apr 11, 2023
2.880
2.980
2.880
2.900
2,135,328
+0.03(+1.05%)
Apr 10, 2023
2.910
2.910
2.850
2.870
505,228
+0.00(+0.00%)
Apr 06, 2023
2.910
2.925
2.830
2.870
994,949
-0.03(-1.03%)
Apr 05, 2023
3.000
3.030
2.870
2.900
1,199,068
-0.09(-3.01%)
Apr 04, 2023
3.060
3.070
2.970
2.990
922,504
-0.07(-2.29%)
Apr 03, 2023
3.030
3.120
3.005
3.060
618,479
+0.03(+0.99%)
Mar 31, 2023
3.040
3.110
3.000
3.030
951,366
+0.01(+0.33%)
Mar 30, 2023
3.100
3.145
3.010
3.020
662,306
-0.08(-2.58%)
Mar 29, 2023
3.020
3.110
2.995
3.100
479,328
+0.10(+3.33%)
Mar 28, 2023
3.060
3.115
3.000
3.000
457,221
-0.06(-1.96%)
Mar 27, 2023
3.010
3.070
2.980
3.060
615,566
+0.06(+2.00%)
Mar 24, 2023
2.950
3.010
2.880
3.000
550,703
+0.04(+1.35%)
Mar 23, 2023
2.950
3.000
2.920
2.960
662,914
+0.01(+0.34%)
Mar 22, 2023
3.050
3.080
2.940
2.950
761,454
-0.08(-2.64%)
Mar 21, 2023
3.060
3.080
2.980
3.030
621,611
+0.01(+0.33%)
Mar 20, 2023
3.020
3.020
2.880
3.020
733,919
+0.03(+1.00%)
Mar 17, 2023
2.950
3.060
2.910
2.990
2,622,636
+0.05(+1.70%)
Mar 16, 2023
3.020
3.023
2.910
2.940
892,434
-0.09(-2.97%)
Mar 15, 2023
2.980
3.070
2.966
3.030
915,137
+0.00(+0.00%)
Mar 14, 2023
3.020
3.080
2.970
3.030
1,955,778
+0.07(+2.36%)
Mar 13, 2023
2.730
3.010
2.726
2.960
1,685,469
+0.16(+5.71%)
Mar 10, 2023
2.830
2.850
2.630
2.800
2,337,318
-0.03(-1.06%)
Mar 09, 2023
2.930
2.960
2.815
2.830
680,552
-0.12(-4.07%)
Mar 08, 2023
2.940
2.970
2.901
2.950
860,095
+0.02(+0.68%)
Mar 07, 2023
2.900
2.940
2.850
2.930
545,134
+0.05(+1.74%)
Mar 06, 2023
2.860
2.900
2.830
2.880
896,787
+0.02(+0.70%)
Mar 03, 2023
2.800
3.025
2.790
2.860
1,323,733
+0.05(+1.78%)
Mar 02, 2023
2.810
2.810
2.710
2.810
444,010
+0.00(+0.00%)
Mar 01, 2023
2.710
2.860
2.710
2.810
1,259,540
+0.03(+1.08%)
Feb 28, 2023
2.650
2.840
2.625
2.780
2,156,241
+0.13(+4.91%)
Feb 27, 2023
2.650
2.662
2.570
2.650
736,856
+0.00(+0.00%)
Feb 24, 2023
2.680
2.705
2.630
2.650
850,190
-0.09(-3.28%)
Feb 23, 2023
2.780
2.780
2.700
2.740
1,151,059
-0.02(-0.72%)
Feb 22, 2023
2.760
2.780
2.715
2.760
899,022
+0.00(+0.00%)
Feb 21, 2023
2.700
2.780
2.670
2.760
1,471,124
+0.02(+0.73%)
Feb 17, 2023
2.660
2.750
2.635
2.740
2,006,894
+0.09(+3.40%)
Feb 16, 2023
2.680
2.720
2.650
2.650
727,822
-0.07(-2.57%)
Feb 15, 2023
2.660
2.725
2.640
2.720
660,585
+0.01(+0.37%)
Feb 14, 2023
2.680
2.750
2.650
2.710
813,200
+0.03(+1.12%)
Feb 13, 2023
2.680
2.705
2.615
2.680
484,948
-0.01(-0.37%)
Feb 10, 2023
2.740
2.770
2.675
2.690
499,935
-0.08(-2.89%)
Feb 09, 2023
2.850
2.890
2.740
2.770
508,575
-0.06(-2.12%)
Feb 08, 2023
2.920
2.950
2.820
2.830
713,658
-0.12(-4.07%)
Feb 07, 2023
2.920
2.975
2.880
2.950
548,068
+0.05(+1.72%)
Feb 06, 2023
2.930
2.950
2.890
2.900
642,522
+0.00(+0.00%)
Feb 03, 2023
2.940
3.025
2.845
2.900
706,064
-0.05(-1.69%)
Feb 02, 2023
2.910
3.000
2.895
2.950
545,697
+0.05(+1.72%)
Feb 01, 2023
3.010
3.030
2.895
2.900
702,711
-0.11(-3.65%)
Jan 31, 2023
2.960
3.010
2.950
3.010
715,024
+0.06(+2.03%)
Jan 30, 2023
2.920
2.980
2.880
2.950
613,554
+0.02(+0.68%)
Jan 27, 2023
2.920
2.970
2.890
2.930
660,003
+0.00(+0.00%)
Jan 26, 2023
2.880
2.960
2.860
2.930
410,223
+0.06(+2.09%)
Jan 25, 2023
2.790
2.940
2.790
2.870
1,408,719
+0.09(+3.24%)
Jan 24, 2023
2.770
2.800
2.720
2.780
308,902
+0.02(+0.72%)
Jan 23, 2023
2.790
2.790
2.680
2.760
379,175
+0.00(+0.00%)
Jan 20, 2023
2.680
2.760
2.650
2.760
619,003
+0.12(+4.55%)
Jan 19, 2023
2.600
2.680
2.600
2.640
351,848
-0.01(-0.38%)
Jan 18, 2023
2.830
2.835
2.650
2.650
579,183
-0.15(-5.36%)
Jan 17, 2023
2.830
2.885
2.760
2.800
548,783
-0.05(-1.75%)
Jan 13, 2023
2.870
2.927
2.820
2.850
668,774
-0.02(-0.70%)
Jan 12, 2023
2.700
2.870
2.670
2.870
1,512,678
+0.18(+6.69%)
Jan 11, 2023
2.740
2.815
2.680
2.690
729,860
-0.06(-2.18%)
Jan 10, 2023
2.680
2.800
2.645
2.750
1,010,259
+0.08(+3.00%)
Jan 09, 2023
2.520
2.745
2.510
2.670
1,949,307
+0.16(+6.37%)
Jan 06, 2023
2.290
2.550
2.270
2.510
1,885,623
+0.25(+11.06%)
Jan 05, 2023
2.230
2.280
2.150
2.260
877,194
+0.00(+0.00%)
Jan 04, 2023
2.280
2.280
2.220
2.260
383,555
+0.03(+1.35%)
Jan 03, 2023
2.350
2.400
2.215
2.230
719,807
-0.10(-4.29%)
Dec 30, 2022
2.280
2.360
2.260
2.330
1,924,628
+0.01(+0.43%)
Dec 29, 2022
2.220
2.338
2.220
2.320
825,581
+0.10(+4.50%)
Dec 28, 2022
2.310
2.350
2.200
2.220
1,267,322
-0.11(-4.72%)
Dec 27, 2022
2.390
2.390
2.260
2.330
1,243,351
-0.06(-2.51%)
Dec 23, 2022
2.390
2.400
2.325
2.390
485,503
-0.02(-0.83%)
Dec 22, 2022
2.420
2.420
2.320
2.410
765,421
+0.01(+0.42%)
Dec 21, 2022
2.400
2.430
2.350
2.400
889,107
-0.02(-0.83%)
Dec 20, 2022
2.440
2.440
2.320
2.420
844,168
+0.00(+0.00%)
Dec 19, 2022
2.710
2.710
2.410
2.420
985,011
-0.29(-10.70%)
Dec 16, 2022
2.700
2.800
2.610
2.710
3,072,962
+0.00(+0.00%)
Dec 15, 2022
2.660
2.760
2.650
2.710
1,118,992
-0.01(-0.37%)
Dec 14, 2022
2.670
2.790
2.618
2.720
1,182,910
+0.05(+1.87%)
Dec 13, 2022
2.710
2.807
2.600
2.670
877,463
-0.04(-1.48%)
Dec 12, 2022
2.610
2.770
2.590
2.710
667,397
+0.10(+3.83%)
Dec 09, 2022
2.720
2.730
2.605
2.610
648,296
-0.11(-4.04%)
Dec 08, 2022
2.580
2.745
2.557
2.720
737,796
+0.15(+5.84%)
Dec 07, 2022
2.460
2.605
2.460
2.570
545,973
+0.12(+4.90%)
Dec 06, 2022
2.440
2.550
2.420
2.450
958,410
+0.02(+0.82%)
Dec 05, 2022
2.450
2.550
2.380
2.430
519,967
-0.05(-2.02%)
Dec 02, 2022
2.300
2.510
2.260
2.480
1,012,764
+0.15(+6.44%)
Dec 01, 2022
2.370
2.450
2.300
2.330
1,180,771
-0.02(-0.85%)
Nov 30, 2022
2.400
2.485
2.310
2.350
1,376,495
-0.04(-1.67%)
Nov 29, 2022
2.560
2.640
2.390
2.390
1,035,203
-0.19(-7.36%)
Nov 28, 2022
2.660
2.740
2.530
2.580
1,105,460
-0.09(-3.37%)
Nov 25, 2022
2.710
2.710
2.660
2.670
151,547
-0.03(-1.11%)
Nov 23, 2022
2.660
2.800
2.655
2.700
635,979
+0.04(+1.50%)
Nov 22, 2022
2.680
2.710
2.640
2.660
411,467
-0.03(-1.12%)
Nov 21, 2022
2.770
2.830
2.620
2.690
1,329,851
-0.16(-5.61%)
Nov 18, 2022
2.870
2.870
2.730
2.850
1,185,065
+0.04(+1.42%)
Nov 17, 2022
2.680
2.890
2.640
2.810
1,433,448
+0.11(+4.07%)
Nov 16, 2022
2.850
2.910
2.690
2.700
1,554,721
-0.09(-3.23%)
Nov 15, 2022
2.700
2.850
2.640
2.790
1,844,953
+0.15(+5.68%)
Nov 14, 2022
2.550
2.690
2.490
2.640
1,355,801
+0.08(+3.13%)
Nov 11, 2022
2.480
2.635
2.432
2.560
809,976
+0.08(+3.23%)
Nov 10, 2022
2.500
2.510
2.351
2.480
943,305
+0.04(+1.64%)
Nov 09, 2022
2.340
2.555
2.330
2.440
566,284
-0.02(-0.81%)
Nov 08, 2022
2.420
2.515
2.380
2.460
776,583
+0.03(+1.23%)
Nov 07, 2022
2.520
2.535
2.405
2.430
1,076,047
-0.12(-4.71%)
Nov 04, 2022
2.550
2.570
2.460
2.550
1,896,335
+0.01(+0.39%)
Nov 03, 2022
2.480
2.620
2.410
2.540
3,015,466
+0.20(+8.55%)
Nov 02, 2022
2.430
2.310
2.340
1,251,352
-0.08(-3.31%)
Nov 01, 2022
2.360
2.460
2.360
2.420
450,117
+0.08(+3.42%)
Oct 31, 2022
2.380
2.420
2.340
2.340
350,023
-0.08(-3.31%)
Oct 28, 2022
2.340
2.430
2.318
2.420
479,303
+0.07(+2.98%)
Oct 27, 2022
2.260
2.350
2.240
2.350
651,313
+0.10(+4.44%)
Oct 26, 2022
2.160
2.290
2.130
2.250
657,948
+0.08(+3.69%)
Oct 25, 2022
2.100
2.190
2.100
2.170
373,642
+0.07(+3.33%)
Oct 24, 2022
2.130
2.130
2.050
2.100
296,017
-0.01(-0.47%)
Oct 21, 2022
2.110
2.130
2.040
2.110
331,929
+0.04(+1.93%)
Oct 20, 2022
2.110
2.190
2.070
2.070
363,813
-0.04(-1.90%)
Oct 19, 2022
2.260
2.279
2.090
2.110
870,592
-0.16(-7.05%)
Oct 18, 2022
2.240
2.290
2.160
2.270
1,419,578
+0.08(+3.65%)
Oct 17, 2022
2.210
2.230
2.125
2.190
1,008,560
+0.00(+0.00%)
Oct 14, 2022
2.100
2.200
2.100
2.190
3,061,893
+0.10(+4.78%)
Oct 13, 2022
1.900
2.100
1.900
2.090
2,402,853
+0.10(+5.03%)
Oct 12, 2022
1.940
2.000
1.880
1.990
593,189
+0.07(+3.65%)
Oct 11, 2022
1.900
1.945
1.870
1.920
436,858
+0.00(+0.00%)
Oct 10, 2022
1.900
1.950
1.870
1.920
497,490
+0.01(+0.52%)
Oct 07, 2022
1.960
1.990
1.910
1.910
493,790
-0.08(-4.02%)
Oct 06, 2022
2.000
2.040
1.940
1.990
609,206
-0.02(-1.00%)
Oct 05, 2022
1.920
2.020
1.900
2.010
411,093
+0.04(+2.03%)
Oct 04, 2022
1.960
1.970
1.920
1.970
677,360
+0.03(+1.55%)
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.