Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.54 -0.15 (-1.40%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.23 10.74 10.05 10.70 147,124 +0.48(+4.70%)
Apr 27, 2023 10.29 10.53 10.19 10.22 116,210 +0.01(+0.10%)
Apr 26, 2023 10.21 10.39 9.910 10.21 228,573 +0.01(+0.10%)
Apr 25, 2023 10.40 10.66 10.16 10.20 164,039 -0.21(-2.02%)
Apr 24, 2023 10.59 10.74 10.15 10.41 194,691 -0.17(-1.61%)
Apr 21, 2023 10.35 10.68 10.20 10.58 223,215 +0.24(+2.32%)
Apr 20, 2023 10.56 10.66 10.20 10.34 269,733 -0.38(-3.54%)
Apr 19, 2023 9.780 10.98 9.560 10.72 333,051 +0.78(+7.85%)
Apr 18, 2023 10.48 10.48 9.920 9.940 225,860 -0.48(-4.61%)
Apr 17, 2023 10.00 10.55 9.880 10.42 449,821 +0.44(+4.41%)
Apr 14, 2023 10.48 10.57 9.641 9.980 478,002 -0.62(-5.85%)
Apr 13, 2023 8.850 10.67 8.770 10.60 906,062 +1.85(+21.14%)
Apr 12, 2023 8.490 8.950 8.360 8.750 474,443 +0.52(+6.32%)
Apr 11, 2023 8.200 8.500 8.150 8.230 351,874 +0.17(+2.11%)
Apr 10, 2023 7.740 8.130 7.400 8.060 590,332 +0.36(+4.68%)
Apr 06, 2023 7.270 7.910 7.040 7.700 673,966 +0.42(+5.77%)
Apr 05, 2023 8.000 8.200 7.250 7.280 596,859 -0.76(-9.51%)
Apr 04, 2023 8.450 8.540 7.670 8.045 1,779,442 +0.62(+8.42%)
Apr 03, 2023 7.030 7.700 7.000 7.420 398,883 +0.28(+3.92%)
Mar 31, 2023 6.850 7.160 6.780 7.140 350,008 +0.34(+5.00%)
Mar 30, 2023 7.360 7.360 6.410 6.800 396,868 -0.51(-6.98%)
Mar 29, 2023 6.940 7.480 6.770 7.310 504,489 +0.46(+6.72%)
Mar 28, 2023 6.670 7.080 6.670 6.850 291,365 +0.17(+2.54%)
Mar 27, 2023 6.250 6.710 6.130 6.680 194,464 +0.49(+7.92%)
Mar 24, 2023 6.210 6.220 5.840 6.190 380,042 -0.09(-1.43%)
Mar 23, 2023 6.450 6.500 6.200 6.280 197,005 -0.12(-1.88%)
Mar 22, 2023 6.440 6.700 6.290 6.400 278,025 -0.06(-0.93%)
Mar 21, 2023 6.500 6.630 6.360 6.460 219,290 +0.03(+0.47%)
Mar 20, 2023 6.560 6.700 6.420 6.430 207,171 -0.17(-2.58%)
Mar 17, 2023 6.680 6.865 6.440 6.600 296,264 -0.22(-3.23%)
Mar 16, 2023 6.900 6.973 6.500 6.820 312,268 -0.18(-2.57%)
Mar 15, 2023 6.990 7.280 6.430 7.000 1,142,607 -0.12(-1.69%)
Mar 14, 2023 7.260 7.630 7.040 7.120 333,388 -0.03(-0.42%)
Mar 13, 2023 7.600 7.850 7.120 7.150 374,411 -0.12(-1.65%)
Mar 10, 2023 7.890 7.920 7.010 7.270 660,082 -0.60(-7.62%)
Mar 09, 2023 8.070 8.090 7.690 7.870 236,478 -0.17(-2.11%)
Mar 08, 2023 8.210 8.250 7.860 8.040 186,849 -0.15(-1.83%)
Mar 07, 2023 8.680 8.770 8.000 8.190 190,665 -0.48(-5.54%)
Mar 06, 2023 8.890 8.890 8.400 8.670 110,126 -0.06(-0.69%)
Mar 03, 2023 8.180 8.807 8.105 8.730 166,981 +0.56(+6.85%)
Mar 02, 2023 8.530 8.975 8.170 8.170 273,553 -0.84(-9.32%)
Mar 01, 2023 8.430 9.100 8.430 9.010 166,336 +0.45(+5.26%)
Feb 28, 2023 9.630 9.660 8.520 8.560 346,625 -1.14(-11.75%)
Feb 27, 2023 9.790 10.13 9.450 9.700 1,857,231 +0.16(+1.68%)
Feb 24, 2023 9.890 9.890 9.360 9.540 146,100 -0.41(-4.12%)
Feb 23, 2023 9.820 10.12 9.650 9.950 174,145 +0.17(+1.74%)
Feb 22, 2023 9.510 9.800 9.410 9.780 130,065 +0.32(+3.38%)
Feb 21, 2023 9.640 9.740 9.170 9.460 178,491 -0.25(-2.57%)
Feb 17, 2023 9.270 10.12 9.170 9.710 238,899 +0.49(+5.31%)
Feb 16, 2023 9.110 9.575 8.750 9.220 178,946 -0.09(-0.97%)
Feb 15, 2023 8.560 9.960 8.500 9.310 659,796 +0.87(+10.31%)
Feb 14, 2023 7.850 8.520 7.720 8.440 659,117 +0.49(+6.16%)
Feb 13, 2023 8.210 8.395 7.430 7.950 1,144,752 -0.18(-2.21%)
Feb 10, 2023 8.800 8.800 7.960 8.130 1,904,338 -3.43(-29.67%)
Feb 09, 2023 11.71 11.84 11.49 11.56 240,855 -0.07(-0.60%)
Feb 08, 2023 12.07 12.10 11.32 11.63 124,209 -0.36(-3.00%)
Feb 07, 2023 12.01 12.30 11.71 11.99 216,647 +0.00(+0.00%)
Feb 06, 2023 12.00 12.02 11.65 11.99 213,471 +0.02(+0.17%)
Feb 03, 2023 11.73 12.02 11.61 11.97 225,057 -0.03(-0.25%)
Feb 02, 2023 11.90 12.09 11.78 12.00 252,383 +0.28(+2.39%)
Feb 01, 2023 11.97 11.97 11.55 11.72 202,560 -0.21(-1.76%)
Jan 31, 2023 12.00 12.23 11.89 11.93 305,545 -0.06(-0.50%)
Jan 30, 2023 12.20 12.54 11.87 11.99 404,803 -0.37(-2.99%)
Jan 27, 2023 11.58 13.44 11.37 12.36 521,211 +0.78(+6.74%)
Jan 26, 2023 10.76 12.11 10.60 11.58 469,967 +0.95(+8.94%)
Jan 25, 2023 9.450 10.83 9.290 10.63 375,276 +1.03(+10.73%)
Jan 24, 2023 8.700 9.770 8.563 9.600 285,565 +0.86(+9.84%)
Jan 23, 2023 8.550 8.940 8.100 8.740 278,759 +0.13(+1.51%)
Jan 20, 2023 8.540 8.690 8.170 8.610 209,600 +0.26(+3.11%)
Jan 19, 2023 8.490 8.520 8.200 8.350 174,336 -0.14(-1.65%)
Jan 18, 2023 8.800 9.413 8.360 8.490 341,039 -0.30(-3.41%)
Jan 17, 2023 8.230 9.000 7.905 8.790 405,197 +0.52(+6.29%)
Jan 13, 2023 7.450 8.290 7.430 8.270 357,166 +0.89(+12.06%)
Jan 12, 2023 7.280 7.380 6.800 7.380 456,155 +0.07(+0.96%)
Jan 11, 2023 7.580 7.774 7.265 7.310 277,601 -0.23(-3.05%)
Jan 10, 2023 7.760 8.000 6.970 7.540 516,938 -0.23(-2.96%)
Jan 09, 2023 7.580 8.580 7.430 7.770 1,264,839 +0.25(+3.32%)
Jan 06, 2023 7.710 8.070 7.430 7.520 648,345 -0.19(-2.46%)
Jan 05, 2023 8.180 8.360 7.380 7.710 630,894 -0.55(-6.66%)
Jan 04, 2023 8.920 9.037 7.150 8.260 1,512,034 -3.73(-31.11%)
Jan 03, 2023 11.50 12.57 11.32 11.99 360,814 +0.77(+6.86%)
Dec 30, 2022 11.19 11.38 10.99 11.22 117,654 -0.05(-0.44%)
Dec 29, 2022 10.24 11.62 10.20 11.27 165,277 +1.11(+10.93%)
Dec 28, 2022 10.18 10.49 9.990 10.16 131,305 -0.04(-0.39%)
Dec 27, 2022 11.32 11.32 10.01 10.20 124,354 -1.09(-9.65%)
Dec 23, 2022 11.40 11.55 10.81 11.29 83,363 -0.24(-2.08%)
Dec 22, 2022 11.24 11.59 11.01 11.53 116,742 +0.20(+1.77%)
Dec 21, 2022 10.52 11.54 10.52 11.33 141,026 +0.87(+8.32%)
Dec 20, 2022 10.21 10.94 10.21 10.46 167,944 +0.23(+2.25%)
Dec 19, 2022 10.84 10.84 10.00 10.23 153,786 -0.56(-5.19%)
Dec 16, 2022 9.950 10.96 9.530 10.79 380,525 +0.63(+6.20%)
Dec 15, 2022 10.82 10.93 10.10 10.16 87,324 -0.87(-7.89%)
Dec 14, 2022 10.73 11.61 10.45 11.03 198,747 +0.35(+3.28%)
Dec 13, 2022 10.50 11.53 10.43 10.68 236,741 +0.62(+6.16%)
Dec 12, 2022 10.00 10.26 9.805 10.06 74,761 +0.11(+1.11%)
Dec 09, 2022 10.67 10.67 9.915 9.950 93,927 -0.77(-7.18%)
Dec 08, 2022 10.74 11.20 10.31 10.72 102,372 +0.04(+0.37%)
Dec 07, 2022 10.95 11.10 10.54 10.68 108,779 -0.27(-2.47%)
Dec 06, 2022 11.07 11.23 10.80 10.95 117,987 -0.12(-1.08%)
Dec 05, 2022 10.34 11.27 10.04 11.07 186,909 +0.74(+7.16%)
Dec 02, 2022 9.660 10.38 9.640 10.33 126,078 +0.49(+4.98%)
Dec 01, 2022 10.01 10.01 9.505 9.840 127,230 -0.14(-1.40%)
Nov 30, 2022 9.380 10.02 9.220 9.980 307,906 +0.65(+6.97%)
Nov 29, 2022 9.190 9.410 9.120 9.330 83,619 +0.13(+1.41%)
Nov 28, 2022 9.510 9.660 9.040 9.200 107,312 -0.33(-3.46%)
Nov 25, 2022 9.740 9.900 9.510 9.530 57,407 -0.22(-2.26%)
Nov 23, 2022 9.800 10.21 9.645 9.750 50,899 +0.00(+0.00%)
Nov 22, 2022 9.800 10.71 9.410 9.750 79,098 +0.01(+0.10%)
Nov 21, 2022 9.590 10.02 9.290 9.740 173,126 -0.35(-3.47%)
Nov 18, 2022 10.27 10.32 9.950 10.09 63,266 +0.13(+1.31%)
Nov 17, 2022 9.800 10.32 9.570 9.960 137,334 -0.09(-0.90%)
Nov 16, 2022 10.30 10.44 9.889 10.05 92,240 -0.28(-2.71%)
Nov 15, 2022 10.71 10.71 10.11 10.33 135,931 -0.13(-1.24%)
Nov 14, 2022 10.60 10.91 10.06 10.46 151,323 -0.13(-1.23%)
Nov 11, 2022 10.36 11.15 10.23 10.59 165,217 +0.30(+2.92%)
Nov 10, 2022 9.630 10.57 9.224 10.29 200,677 +1.11(+12.09%)
Nov 09, 2022 9.520 10.35 9.030 9.180 176,390 -0.75(-7.55%)
Nov 08, 2022 10.24 10.34 9.870 9.930 141,435 -0.25(-2.46%)
Nov 07, 2022 9.830 10.19 9.830 10.18 173,698 +0.24(+2.41%)
Nov 04, 2022 10.28 10.38 9.630 9.940 141,719 -0.14(-1.39%)
Nov 03, 2022 10.27 10.69 10.00 10.08 87,114 -0.22(-2.14%)
Nov 02, 2022 10.91 11.07 10.28 10.30 115,638 -0.71(-6.45%)
Nov 01, 2022 10.80 11.27 10.78 11.01 88,005 +0.41(+3.87%)
Oct 31, 2022 10.46 10.75 10.41 10.60 182,345 +0.16(+1.53%)
Oct 28, 2022 10.38 10.53 10.14 10.44 142,835 +0.14(+1.36%)
Oct 27, 2022 10.83 10.93 10.15 10.30 79,831 -0.41(-3.83%)
Oct 26, 2022 10.64 11.73 10.45 10.71 178,251 +0.22(+2.10%)
Oct 25, 2022 9.580 10.53 9.580 10.49 169,095 +0.81(+8.37%)
Oct 24, 2022 10.05 10.21 9.630 9.680 128,088 -0.30(-3.01%)
Oct 21, 2022 10.21 10.26 9.850 9.980 178,109 +0.06(+0.60%)
Oct 20, 2022 10.08 10.16 9.760 9.920 165,534 -0.12(-1.20%)
Oct 19, 2022 10.09 10.71 9.750 10.04 183,679 -0.04(-0.40%)
Oct 18, 2022 10.55 11.10 9.890 10.08 134,609 -0.43(-4.09%)
Oct 17, 2022 9.940 10.80 9.850 10.51 189,658 +0.77(+7.91%)
Oct 14, 2022 10.00 10.60 9.630 9.740 115,865 -0.23(-2.31%)
Oct 13, 2022 9.840 10.17 9.710 9.970 156,350 -0.18(-1.77%)
Oct 12, 2022 10.49 10.69 9.720 10.15 100,374 -0.48(-4.52%)
Oct 11, 2022 10.05 11.00 9.715 10.63 108,310 +0.45(+4.42%)
Oct 10, 2022 10.18 10.47 9.780 10.18 88,285 +0.03(+0.30%)
Oct 07, 2022 10.35 10.88 9.930 10.15 135,145 -0.53(-4.96%)
Oct 06, 2022 10.62 10.89 10.34 10.68 80,517 -0.09(-0.84%)
Oct 05, 2022 10.47 10.99 10.36 10.77 97,740 -0.20(-1.82%)
Oct 04, 2022 9.870 11.26 9.870 10.97 138,147 +1.11(+11.26%)
Oct 03, 2022 11.19 11.19 9.770 9.860 103,752 -1.22(-11.01%)
Sep 30, 2022 10.58 12.32 10.18 11.08 190,252 +0.50(+4.73%)
Sep 29, 2022 10.31 10.72 10.11 10.58 108,185 +0.29(+2.82%)
Sep 28, 2022 9.940 10.36 9.860 10.29 129,890 +0.44(+4.47%)
Sep 27, 2022 9.950 10.37 9.620 9.850 90,126 +0.05(+0.51%)
Sep 26, 2022 9.500 10.05 9.500 9.800 108,865 +0.21(+2.19%)
Sep 23, 2022 9.880 9.880 9.255 9.590 214,351 -0.43(-4.29%)
Sep 22, 2022 10.60 10.72 9.810 10.02 2,605,161 -0.59(-5.56%)
Sep 21, 2022 10.56 11.45 10.36 10.61 173,961 +0.13(+1.24%)
Sep 20, 2022 9.980 10.80 9.818 10.48 354,680 +0.43(+4.28%)
Sep 19, 2022 10.10 10.28 9.580 10.05 411,233 -0.33(-3.18%)
Sep 16, 2022 10.00 10.61 9.596 10.38 1,231,415 +0.41(+4.11%)
Sep 15, 2022 9.160 10.19 8.850 9.970 549,105 +0.70(+7.55%)
Sep 14, 2022 9.920 10.07 8.750 9.270 342,472 -0.70(-7.02%)
Sep 13, 2022 10.01 10.50 9.860 9.970 197,858 -0.29(-2.83%)
Sep 12, 2022 9.320 10.56 9.020 10.26 159,749 +0.98(+10.56%)
Sep 09, 2022 8.890 9.320 8.510 9.280 130,617 +0.49(+5.57%)
Sep 08, 2022 8.120 8.930 7.890 8.790 165,807 +0.62(+7.59%)
Sep 07, 2022 8.220 8.320 7.925 8.170 196,359 -0.19(-2.27%)
Sep 06, 2022 8.610 9.040 8.060 8.360 175,080 -0.24(-2.79%)
Sep 02, 2022 8.870 9.080 8.460 8.600 123,506 -0.14(-1.60%)
Sep 01, 2022 8.410 8.770 8.285 8.740 132,247 +0.20(+2.34%)
Aug 31, 2022 8.550 9.010 8.530 8.540 264,373 +0.05(+0.59%)
Aug 30, 2022 8.480 9.018 8.195 8.490 121,377 -0.01(-0.12%)
Aug 29, 2022 8.700 8.915 8.430 8.500 138,223 -0.25(-2.86%)
Aug 26, 2022 9.220 9.220 8.605 8.750 126,747 -0.46(-4.99%)
Aug 25, 2022 9.320 9.390 9.000 9.210 128,489 -0.10(-1.07%)
Aug 24, 2022 8.890 9.370 8.761 9.310 194,251 +0.31(+3.44%)
Aug 23, 2022 10.10 10.17 9.000 9.000 286,781 -1.08(-10.71%)
Aug 22, 2022 10.20 10.59 9.790 10.08 206,705 -0.46(-4.36%)
Aug 19, 2022 11.89 11.98 10.25 10.54 140,594 -1.57(-12.96%)
Aug 18, 2022 11.49 12.81 11.13 12.11 223,922 +0.63(+5.49%)
Aug 17, 2022 11.47 11.84 11.33 11.48 202,152 -0.07(-0.61%)
Aug 16, 2022 11.51 11.85 11.13 11.55 209,883 +0.00(+0.00%)
Aug 15, 2022 10.43 11.80 10.00 11.55 212,749 +0.91(+8.55%)
Aug 12, 2022 9.140 10.70 8.950 10.64 333,665 +1.50(+16.41%)
Aug 11, 2022 9.000 9.190 8.500 9.140 211,580 +0.10(+1.11%)
Aug 10, 2022 9.250 9.400 8.500 9.040 216,238 +0.18(+2.03%)
Aug 09, 2022 7.280 9.200 7.180 8.860 3,157,591 +1.57(+21.54%)
Aug 08, 2022 7.250 7.410 7.060 7.290 237,026 +0.04(+0.55%)
Aug 05, 2022 6.840 7.285 6.840 7.250 281,264 +0.21(+2.98%)
Aug 04, 2022 7.120 7.200 6.920 7.040 229,333 +0.04(+0.57%)
Aug 03, 2022 6.540 7.020 6.250 7.000 323,846 +0.54(+8.36%)
Aug 02, 2022 8.350 8.390 6.250 6.460 972,894 -2.61(-28.78%)
Aug 01, 2022 9.160 9.480 8.910 9.070 115,167 -0.14(-1.52%)
Jul 29, 2022 9.690 9.690 9.080 9.210 109,920 -0.54(-5.54%)
Jul 28, 2022 10.00 10.13 9.250 9.750 95,656 -0.23(-2.30%)
Jul 27, 2022 9.850 10.11 9.630 9.980 71,207 +0.32(+3.31%)
Jul 26, 2022 9.750 9.810 9.200 9.660 113,288 -0.18(-1.83%)
Jul 25, 2022 9.870 9.980 9.380 9.840 82,490 +0.08(+0.82%)
Jul 22, 2022 10.21 10.21 9.600 9.760 65,838 -0.41(-4.03%)
Jul 21, 2022 10.18 10.38 10.04 10.17 63,985 -0.01(-0.10%)
Jul 20, 2022 10.04 10.54 9.730 10.18 118,756 +0.08(+0.79%)
Jul 19, 2022 9.390 10.66 9.200 10.10 158,616 +0.92(+10.02%)
Jul 18, 2022 9.860 10.24 9.130 9.180 59,106 -0.45(-4.67%)
Jul 15, 2022 9.650 9.790 9.110 9.630 86,679 +0.19(+2.01%)
Jul 14, 2022 9.410 9.532 9.305 9.440 42,291 -0.24(-2.48%)
Jul 13, 2022 9.130 9.900 8.175 9.680 77,434 +0.38(+4.09%)
Jul 12, 2022 9.670 9.810 8.890 9.300 142,229 -0.42(-4.32%)
Jul 11, 2022 10.14 10.26 9.420 9.720 109,000 -0.54(-5.26%)
Jul 08, 2022 10.24 10.53 9.860 10.26 133,732 -0.14(-1.35%)
Jul 07, 2022 9.920 11.01 9.920 10.40 191,229 +0.61(+6.23%)
Jul 06, 2022 9.640 10.32 9.640 9.790 112,886 +0.18(+1.87%)
Jul 05, 2022 8.950 9.940 8.900 9.610 164,119 +0.54(+5.95%)
Jul 01, 2022 8.410 9.280 8.068 9.070 144,877 +0.63(+7.46%)
Jun 30, 2022 8.150 8.590 7.980 8.440 183,338 +0.08(+0.96%)
Jun 29, 2022 8.310 8.635 7.920 8.360 116,107 +0.16(+1.95%)
Jun 28, 2022 9.050 9.160 8.160 8.200 189,804 -0.84(-9.29%)
Jun 27, 2022 8.640 9.150 8.390 9.040 180,764 +0.45(+5.24%)
Jun 24, 2022 8.310 8.683 8.130 8.590 538,940 +0.44(+5.40%)
Jun 23, 2022 7.690 8.190 7.530 8.150 142,396 +0.42(+5.43%)
Jun 22, 2022 7.330 8.380 7.320 7.730 288,063 +0.16(+2.11%)
Jun 21, 2022 6.540 7.710 6.470 7.570 841,783 +1.30(+20.73%)
Jun 17, 2022 6.220 6.710 6.220 6.270 548,362 +0.05(+0.80%)
Jun 16, 2022 6.320 6.530 6.095 6.220 229,273 -0.33(-5.04%)
Jun 15, 2022 6.250 6.620 6.230 6.550 333,606 +0.35(+5.65%)
Jun 14, 2022 6.480 6.795 6.100 6.200 143,795 -0.23(-3.58%)
Jun 13, 2022 6.530 6.805 6.280 6.430 359,721 -0.35(-5.16%)
Jun 10, 2022 7.030 7.100 6.750 6.780 173,619 -0.39(-5.44%)
Jun 09, 2022 7.350 7.520 7.110 7.170 226,820 -0.28(-3.76%)
Jun 08, 2022 7.220 7.840 7.220 7.450 162,749 +0.20(+2.76%)
Jun 07, 2022 6.780 7.350 6.780 7.250 232,308 +0.42(+6.15%)
Jun 06, 2022 7.300 7.300 6.700 6.830 324,734 -0.33(-4.61%)
Jun 03, 2022 7.200 7.520 7.080 7.160 138,055 -0.02(-0.28%)
Jun 02, 2022 7.140 7.310 6.920 7.180 133,392 -0.01(-0.14%)
Jun 01, 2022 7.220 7.335 7.010 7.190 262,272 +0.02(+0.28%)
May 31, 2022 7.500 7.500 7.090 7.170 311,086 -0.27(-3.63%)
May 27, 2022 7.480 7.620 7.300 7.440 157,467 +0.03(+0.40%)
May 26, 2022 7.390 7.610 7.170 7.410 217,067 +0.01(+0.14%)
May 25, 2022 7.740 7.820 7.010 7.400 536,325 -0.41(-5.25%)
May 24, 2022 8.210 8.230 7.670 7.810 201,401 -0.60(-7.13%)
May 23, 2022 8.880 8.910 8.150 8.410 259,644 -0.26(-3.00%)
May 20, 2022 8.600 9.215 8.460 8.670 246,318 +0.16(+1.88%)
May 19, 2022 9.000 9.085 8.450 8.510 345,947 -0.44(-4.92%)
May 18, 2022 9.670 9.875 8.610 8.950 348,950 -1.00(-10.05%)
May 17, 2022 8.690 10.25 8.690 9.950 832,784 +1.76(+21.49%)
May 16, 2022 8.020 8.580 7.942 8.190 471,280 +0.20(+2.50%)
May 13, 2022 6.940 8.505 6.940 7.990 570,665 +1.07(+15.46%)
May 12, 2022 8.370 8.550 6.740 6.920 834,386 -1.45(-17.32%)
May 11, 2022 8.300 8.760 7.690 8.370 945,015 +0.16(+1.95%)
May 10, 2022 9.000 9.345 7.510 8.210 876,902 -0.72(-8.06%)
May 09, 2022 11.18 11.37 8.880 8.930 537,438 -2.58(-22.42%)
May 06, 2022 12.57 13.26 11.43 11.51 353,780 -1.56(-11.94%)
May 05, 2022 13.64 13.99 12.71 13.07 289,413 -0.58(-4.25%)
May 04, 2022 14.14 14.14 13.11 13.65 581,869 -0.98(-6.70%)
May 03, 2022 13.95 14.84 13.68 14.63 305,198 +0.67(+4.80%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.