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
Equillium Inc
(NQ:
EQ
)
1.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
1.400
1.485
1.370
1.400
67,336
+0.00(+0.00%)
May 23, 2024
1.430
1.490
1.345
1.400
96,871
-0.03(-2.10%)
May 22, 2024
1.510
1.610
1.360
1.430
90,840
-0.08(-5.30%)
May 21, 2024
1.540
1.570
1.510
1.510
38,158
-0.04(-2.58%)
May 20, 2024
1.570
1.600
1.510
1.550
60,346
-0.01(-0.64%)
May 17, 2024
1.540
1.600
1.530
1.560
31,380
+0.02(+1.30%)
May 16, 2024
1.520
1.645
1.510
1.540
53,631
+0.00(+0.00%)
May 15, 2024
1.560
1.660
1.501
1.540
50,368
+0.00(+0.00%)
May 14, 2024
1.540
1.610
1.470
1.540
143,534
+0.00(+0.00%)
May 13, 2024
1.510
1.659
1.490
1.540
58,036
+0.01(+0.65%)
May 10, 2024
1.890
1.890
1.510
1.530
126,682
-0.27(-15.00%)
May 09, 2024
1.730
1.860
1.660
1.800
62,251
+0.10(+5.88%)
May 08, 2024
1.830
1.830
1.660
1.700
40,674
-0.08(-4.49%)
May 07, 2024
1.740
1.810
1.740
1.780
74,288
+0.06(+3.49%)
May 06, 2024
1.670
1.865
1.670
1.720
73,153
+0.05(+2.99%)
May 03, 2024
1.580
1.710
1.560
1.670
73,261
+0.11(+7.05%)
May 02, 2024
1.460
1.630
1.450
1.560
65,738
+0.10(+6.85%)
May 01, 2024
1.470
1.535
1.320
1.460
242,439
-0.03(-2.01%)
Apr 30, 2024
1.650
1.740
1.350
1.490
259,473
-0.14(-8.59%)
Apr 29, 2024
1.710
1.720
1.630
1.630
63,393
-0.08(-4.68%)
Apr 26, 2024
1.850
1.850
1.690
1.710
80,229
-0.10(-5.52%)
Apr 25, 2024
1.790
1.850
1.670
1.810
130,536
+0.02(+1.12%)
Apr 24, 2024
1.790
1.830
1.690
1.790
107,568
+0.07(+4.07%)
Apr 23, 2024
1.630
1.820
1.630
1.720
88,154
+0.07(+4.24%)
Apr 22, 2024
1.680
1.715
1.580
1.650
55,767
+0.04(+2.48%)
Apr 19, 2024
1.720
1.794
1.600
1.610
103,321
-0.12(-6.94%)
Apr 18, 2024
1.760
1.840
1.710
1.730
73,529
-0.06(-3.35%)
Apr 17, 2024
1.830
1.890
1.650
1.790
92,978
-0.06(-3.24%)
Apr 16, 2024
1.770
1.850
1.710
1.850
57,222
+0.08(+4.52%)
Apr 15, 2024
1.890
1.900
1.720
1.770
86,012
-0.08(-4.32%)
Apr 12, 2024
1.920
1.990
1.850
1.850
39,197
-0.10(-5.13%)
Apr 11, 2024
1.960
1.980
1.900
1.950
52,831
+0.09(+4.84%)
Apr 10, 2024
1.920
1.992
1.812
1.860
213,376
-0.08(-4.12%)
Apr 09, 2024
1.910
2.087
1.910
1.940
72,314
+0.02(+1.04%)
Apr 08, 2024
2.110
2.200
1.920
1.920
159,909
-0.21(-10.07%)
Apr 05, 2024
2.240
2.260
2.100
2.135
116,981
-0.09(-3.83%)
Apr 04, 2024
2.410
2.430
2.190
2.220
145,265
-0.11(-4.72%)
Apr 03, 2024
2.160
2.410
2.140
2.330
219,141
+0.15(+6.88%)
Apr 02, 2024
2.110
2.296
2.080
2.180
159,014
+0.07(+3.32%)
Apr 01, 2024
2.270
2.325
2.010
2.110
404,015
-0.20(-8.66%)
Mar 28, 2024
2.040
2.450
2.040
2.310
386,043
+0.25(+12.14%)
Mar 27, 2024
1.950
2.130
1.920
2.060
171,229
+0.00(+0.00%)
Mar 26, 2024
2.260
2.347
1.610
2.060
694,489
-0.38(-15.57%)
Mar 25, 2024
2.780
2.900
2.300
2.440
460,372
-0.38(-13.48%)
Mar 22, 2024
2.720
2.985
2.720
2.820
282,219
+0.05(+1.81%)
Mar 21, 2024
2.870
2.900
2.720
2.770
270,916
-0.11(-3.82%)
Mar 20, 2024
2.720
2.910
2.590
2.880
261,981
+0.19(+7.06%)
Mar 19, 2024
2.470
2.790
2.470
2.690
183,757
+0.05(+1.89%)
Mar 18, 2024
2.530
2.710
2.480
2.640
94,674
+0.10(+3.94%)
Mar 15, 2024
2.440
2.740
2.380
2.540
143,670
-0.01(-0.39%)
Mar 14, 2024
2.630
2.781
2.450
2.550
149,355
-0.08(-3.04%)
Mar 13, 2024
2.460
2.632
2.460
2.630
97,516
+0.10(+3.95%)
Mar 12, 2024
2.590
2.660
2.270
2.530
138,275
+0.00(+0.00%)
Mar 11, 2024
2.520
2.700
2.170
2.530
258,756
-0.14(-5.24%)
Mar 08, 2024
2.780
2.908
2.650
2.670
202,724
-0.04(-1.48%)
Mar 07, 2024
2.250
2.790
2.250
2.710
311,444
+0.45(+19.91%)
Mar 06, 2024
2.230
2.394
2.160
2.260
152,427
+0.02(+0.89%)
Mar 05, 2024
2.120
2.470
2.110
2.240
161,531
+0.01(+0.45%)
Mar 04, 2024
2.290
2.489
2.111
2.230
591,448
-0.27(-10.80%)
Mar 01, 2024
2.550
2.630
2.301
2.500
250,260
+0.01(+0.40%)
Feb 29, 2024
2.640
2.750
2.450
2.490
234,517
-0.11(-4.23%)
Feb 28, 2024
2.500
2.749
2.500
2.600
184,716
+0.10(+4.00%)
Feb 27, 2024
2.750
2.776
2.400
2.500
355,558
-0.28(-10.07%)
Feb 26, 2024
2.610
3.250
2.540
2.780
589,175
+0.24(+9.45%)
Feb 23, 2024
2.570
2.640
2.230
2.540
275,722
-0.06(-2.31%)
Feb 22, 2024
2.560
2.720
2.360
2.600
386,556
+0.10(+4.00%)
Feb 21, 2024
2.970
2.970
2.260
2.500
510,285
-0.50(-16.67%)
Feb 20, 2024
2.760
3.090
2.400
3.000
1,125,502
+0.24(+8.70%)
Feb 16, 2024
1.990
2.790
1.990
2.760
1,094,731
+0.74(+36.63%)
Feb 15, 2024
1.600
2.060
1.280
2.020
1,144,127
+0.43(+26.65%)
Feb 14, 2024
1.610
1.640
1.571
1.595
150,978
+0.03(+2.24%)
Feb 13, 2024
1.650
1.670
1.512
1.560
234,291
-0.12(-7.14%)
Feb 12, 2024
1.580
1.700
1.550
1.680
238,496
+0.14(+9.09%)
Feb 09, 2024
1.560
1.700
1.460
1.540
551,526
+0.02(+1.32%)
Feb 08, 2024
1.450
1.730
1.380
1.520
857,648
+0.04(+2.70%)
Feb 07, 2024
1.300
1.680
1.200
1.480
2,176,306
+0.25(+20.33%)
Feb 06, 2024
0.8018
1.468
0.8004
1.230
4,982,996
+0.43(+53.75%)
Feb 05, 2024
0.8500
0.8500
0.8000
0.8000
45,617
-0.04(-4.74%)
Feb 02, 2024
0.8300
0.8400
0.8000
0.8398
52,329
+0.02(+2.41%)
Feb 01, 2024
0.8289
0.8289
0.7990
0.8200
25,593
+0.02(+2.63%)
Jan 31, 2024
0.8600
0.8750
0.7949
0.7990
49,823
-0.04(-5.28%)
Jan 30, 2024
0.8500
0.8500
0.8102
0.8435
47,212
-0.03(-2.93%)
Jan 29, 2024
0.8786
0.8897
0.8557
0.8690
55,427
+0.02(+2.24%)
Jan 26, 2024
0.8593
0.8800
0.8378
0.8500
80,221
+0.02(+2.29%)
Jan 25, 2024
0.8018
0.8400
0.7900
0.8310
135,429
+0.04(+4.53%)
Jan 24, 2024
0.7400
0.7950
0.7205
0.7950
85,622
+0.05(+7.14%)
Jan 23, 2024
0.7500
0.7500
0.7351
0.7420
68,006
-0.01(-1.12%)
Jan 22, 2024
0.8292
0.8292
0.7397
0.7504
171,905
-0.08(-9.50%)
Jan 19, 2024
0.7900
0.8700
0.7710
0.8292
156,813
+0.04(+4.96%)
Jan 18, 2024
0.8600
0.8628
0.7634
0.7900
45,376
-0.03(-3.97%)
Jan 17, 2024
0.8502
0.8602
0.8200
0.8227
49,842
-0.05(-5.36%)
Jan 16, 2024
0.8700
0.9099
0.8205
0.8693
51,026
+0.02(+2.27%)
Jan 12, 2024
0.8600
0.8700
0.8200
0.8500
98,774
-0.01(-1.05%)
Jan 11, 2024
0.8988
0.8988
0.8101
0.8590
117,203
-0.00(-0.41%)
Jan 10, 2024
0.8800
0.9348
0.8305
0.8625
81,424
-0.02(-1.99%)
Jan 09, 2024
0.8789
0.9383
0.8515
0.8800
257,461
+0.04(+4.75%)
Jan 08, 2024
0.8439
0.8898
0.8236
0.8401
215,832
+0.02(+2.43%)
Jan 05, 2024
0.7817
0.8494
0.7393
0.8202
184,184
+0.06(+7.22%)
Jan 04, 2024
0.7330
0.7706
0.7330
0.7650
71,131
+0.02(+2.00%)
Jan 03, 2024
0.7500
0.8261
0.7234
0.7500
201,961
+0.02(+2.14%)
Jan 02, 2024
0.7500
0.7500
0.7200
0.7343
88,171
+0.01(+1.56%)
Dec 29, 2023
0.6853
0.7448
0.6853
0.7230
119,500
+0.04(+6.32%)
Dec 28, 2023
0.6600
0.6900
0.6600
0.6800
87,509
+0.03(+4.44%)
Dec 27, 2023
0.6300
0.6597
0.6201
0.6511
68,863
+0.02(+2.70%)
Dec 26, 2023
0.6500
0.6572
0.6222
0.6340
76,726
-0.02(-3.50%)
Dec 22, 2023
0.6618
0.6650
0.6400
0.6570
147,245
-0.00(-0.17%)
Dec 21, 2023
0.7000
0.7099
0.6232
0.6581
319,534
-0.07(-9.58%)
Dec 20, 2023
0.7185
0.7440
0.7117
0.7278
121,868
+0.02(+2.51%)
Dec 19, 2023
0.6850
0.7303
0.6600
0.7100
156,260
+0.03(+3.66%)
Dec 18, 2023
0.6500
0.6850
0.6240
0.6849
101,816
+0.02(+3.77%)
Dec 15, 2023
0.6800
0.6800
0.6500
0.6600
106,821
+0.01(+2.17%)
Dec 14, 2023
0.6825
0.6825
0.6346
0.6460
116,093
-0.00(-0.62%)
Dec 13, 2023
0.6700
0.6700
0.6400
0.6500
107,982
+0.01(+0.78%)
Dec 12, 2023
0.6400
0.6580
0.6160
0.6450
124,986
+0.01(+1.42%)
Dec 11, 2023
0.6900
0.6900
0.6300
0.6360
84,449
-0.04(-6.47%)
Dec 08, 2023
0.5800
0.7200
0.5800
0.6800
494,906
+0.09(+15.25%)
Dec 07, 2023
0.6270
0.6790
0.5602
0.5900
489,444
-0.02(-2.80%)
Dec 06, 2023
0.5002
0.6800
0.4850
0.6070
879,377
+0.12(+25.15%)
Dec 05, 2023
0.4850
0.5002
0.4799
0.4850
127,470
-0.04(-6.73%)
Dec 04, 2023
0.5012
0.5200
0.4789
0.5200
268,019
-0.01(-2.35%)
Dec 01, 2023
0.5800
0.5800
0.5201
0.5325
56,030
-0.05(-8.17%)
Nov 30, 2023
0.4910
0.5799
0.4900
0.5799
109,150
+0.06(+11.95%)
Nov 29, 2023
0.5188
0.5299
0.4991
0.5180
43,950
+0.01(+1.63%)
Nov 28, 2023
0.4903
0.5099
0.4880
0.5097
55,645
+0.01(+2.56%)
Nov 27, 2023
0.5018
0.5100
0.4901
0.4970
46,829
-0.01(-2.53%)
Nov 24, 2023
0.5100
0.5100
0.4901
0.5099
51,297
+0.01(+1.98%)
Nov 22, 2023
0.5000
0.5100
0.4901
0.5000
74,146
+0.00(+0.24%)
Nov 21, 2023
0.4809
0.5025
0.4809
0.4988
113,551
-0.00(-0.22%)
Nov 20, 2023
0.5190
0.5200
0.4800
0.4999
157,033
-0.00(-0.02%)
Nov 17, 2023
0.4800
0.5200
0.4800
0.5000
314,300
+0.00(+0.00%)
Nov 16, 2023
0.4800
0.5159
0.4800
0.5000
46,834
+0.00(+0.00%)
Nov 15, 2023
0.5000
0.5311
0.4827
0.5000
84,909
+0.01(+1.63%)
Nov 14, 2023
0.4800
0.5386
0.4702
0.4920
116,351
-0.01(-1.60%)
Nov 13, 2023
0.4960
0.5279
0.4500
0.5000
437,584
+0.00(+0.89%)
Nov 10, 2023
0.5200
0.5643
0.4900
0.4956
503,523
+0.02(+4.03%)
Nov 09, 2023
0.5259
0.5458
0.4764
0.4764
167,928
-0.02(-4.72%)
Nov 08, 2023
0.5001
0.5199
0.4700
0.5000
129,987
+0.01(+1.81%)
Nov 07, 2023
0.4951
0.5200
0.4911
0.4911
104,413
-0.00(-0.79%)
Nov 06, 2023
0.4800
0.5198
0.4800
0.4950
164,555
-0.01(-1.00%)
Nov 03, 2023
0.4800
0.5200
0.4800
0.5000
40,237
+0.00(+0.48%)
Nov 02, 2023
0.4900
0.5200
0.4851
0.4976
53,103
+0.00(+0.50%)
Nov 01, 2023
0.5231
0.5340
0.4850
0.4951
38,096
-0.01(-1.96%)
Oct 31, 2023
0.5442
0.5442
0.4900
0.5050
63,340
-0.02(-4.59%)
Oct 30, 2023
0.5600
0.5600
0.5000
0.5293
90,243
+0.00(+0.82%)
Oct 27, 2023
0.5199
0.5608
0.5100
0.5250
73,862
+0.01(+0.96%)
Oct 26, 2023
0.5407
0.5498
0.5151
0.5200
75,725
+0.01(+0.97%)
Oct 25, 2023
0.5500
0.5899
0.5150
0.5150
194,603
-0.03(-4.63%)
Oct 24, 2023
0.5600
0.5900
0.5400
0.5400
57,459
-0.04(-7.52%)
Oct 23, 2023
0.6000
0.6197
0.5601
0.5839
14,952
-0.01(-1.55%)
Oct 20, 2023
0.6600
0.6876
0.5931
0.5931
112,442
-0.07(-11.03%)
Oct 19, 2023
0.6867
0.6867
0.6500
0.6666
16,754
-0.01(-1.68%)
Oct 18, 2023
0.6998
0.6998
0.6500
0.6780
23,726
-0.02(-3.14%)
Oct 17, 2023
0.7200
0.7200
0.7000
0.7000
62,963
-0.01(-0.71%)
Oct 16, 2023
0.6888
0.7267
0.6788
0.7050
28,775
+0.04(+6.66%)
Oct 13, 2023
0.6720
0.6931
0.6450
0.6610
61,179
+0.00(+0.15%)
Oct 12, 2023
0.6500
0.6779
0.6500
0.6600
32,412
+0.01(+1.38%)
Oct 11, 2023
0.7000
0.7117
0.6400
0.6510
42,569
-0.05(-6.73%)
Oct 10, 2023
0.7200
0.7200
0.6901
0.6980
78,132
-0.02(-3.28%)
Oct 09, 2023
0.7400
0.7400
0.6903
0.7217
24,290
-0.01(-1.12%)
Oct 06, 2023
0.7132
0.7300
0.7096
0.7299
13,497
+0.02(+2.34%)
Oct 05, 2023
0.7295
0.7500
0.7132
0.7132
18,036
-0.03(-3.61%)
Oct 04, 2023
0.7322
0.7456
0.7301
0.7399
6,617
+0.02(+2.62%)
Oct 03, 2023
0.7690
0.7690
0.7105
0.7210
17,774
-0.00(-0.54%)
Oct 02, 2023
0.7305
0.7400
0.7110
0.7249
40,301
-0.02(-2.04%)
Sep 29, 2023
0.7250
0.7698
0.7250
0.7400
28,126
+0.01(+1.93%)
Sep 28, 2023
0.7360
0.7700
0.7250
0.7260
71,644
+0.00(+0.14%)
Sep 27, 2023
0.7200
0.7498
0.7200
0.7250
37,665
+0.00(+0.61%)
Sep 26, 2023
0.7501
0.7710
0.7200
0.7206
42,588
-0.03(-3.93%)
Sep 25, 2023
0.7400
0.7870
0.7501
0.7501
56,499
-0.04(-5.05%)
Sep 22, 2023
0.7800
0.7990
0.7645
0.7900
28,587
-0.01(-1.13%)
Sep 21, 2023
0.7700
0.8090
0.7700
0.7990
21,901
+0.01(+1.72%)
Sep 20, 2023
0.7900
0.8000
0.7824
0.7855
31,483
-0.02(-2.25%)
Sep 19, 2023
0.8100
0.8100
0.7824
0.8036
11,416
-0.02(-2.00%)
Sep 18, 2023
0.8134
0.8300
0.7838
0.8200
20,299
-0.01(-1.22%)
Sep 15, 2023
0.7900
0.8301
0.7700
0.8301
44,421
+0.03(+3.80%)
Sep 14, 2023
0.8088
0.8088
0.7825
0.7997
35,273
+0.02(+2.50%)
Sep 13, 2023
0.7932
0.8272
0.7802
0.7802
23,959
-0.02(-1.97%)
Sep 12, 2023
0.8014
0.8151
0.7959
0.7959
65,975
-0.00(-0.51%)
Sep 11, 2023
0.8104
0.8194
0.8000
0.8000
30,033
-0.02(-2.75%)
Sep 08, 2023
0.8300
0.8300
0.8000
0.8226
36,227
+0.01(+0.93%)
Sep 07, 2023
0.8325
0.8325
0.8000
0.8150
20,462
+0.01(+1.87%)
Sep 06, 2023
0.8464
0.8715
0.8000
0.8000
54,018
-0.02(-2.44%)
Sep 05, 2023
0.8400
0.8727
0.8157
0.8200
163,623
+0.03(+3.80%)
Sep 01, 2023
0.8300
0.8400
0.7800
0.7900
64,407
-0.02(-2.47%)
Aug 31, 2023
0.8286
0.8391
0.8100
0.8100
21,776
+0.01(+0.98%)
Aug 30, 2023
0.8000
0.8378
0.7991
0.8021
27,503
+0.00(+0.26%)
Aug 29, 2023
0.8120
0.8120
0.7990
0.8000
61,203
-0.02(-2.98%)
Aug 28, 2023
0.8430
0.8430
0.8200
0.8246
60,615
-0.01(-0.65%)
Aug 25, 2023
0.8530
0.8530
0.8300
0.8300
43,618
-0.03(-3.43%)
Aug 24, 2023
0.8790
0.8799
0.8426
0.8595
76,858
+0.00(+0.00%)
Aug 23, 2023
0.8614
0.8900
0.8400
0.8595
105,126
+0.01(+1.12%)
Aug 22, 2023
0.8500
0.8789
0.8420
0.8500
68,001
+0.01(+0.95%)
Aug 21, 2023
0.8574
0.8797
0.8228
0.8420
190,474
+0.01(+0.69%)
Aug 18, 2023
0.8724
0.8724
0.8090
0.8362
149,529
-0.01(-0.69%)
Aug 17, 2023
0.8000
0.8424
0.7960
0.8420
74,208
+0.02(+2.68%)
Aug 16, 2023
0.7220
0.8300
0.7220
0.8200
119,424
+0.08(+11.08%)
Aug 15, 2023
0.8090
0.8095
0.7300
0.7382
208,937
-0.05(-5.96%)
Aug 14, 2023
0.8100
0.8100
0.7800
0.7850
44,259
-0.03(-3.66%)
Aug 11, 2023
0.8186
0.8186
0.7752
0.8148
58,232
+0.01(+1.60%)
Aug 10, 2023
0.8085
0.8200
0.7707
0.8020
75,710
+0.03(+3.89%)
Aug 09, 2023
0.7990
0.8100
0.7601
0.7720
87,851
+0.00(+0.39%)
Aug 08, 2023
0.7900
0.8019
0.7535
0.7690
62,502
-0.05(-6.11%)
Aug 07, 2023
0.7837
0.8465
0.7301
0.8190
292,254
+0.02(+2.89%)
Aug 04, 2023
0.7300
0.8200
0.7240
0.7960
360,892
+0.03(+3.86%)
Aug 03, 2023
0.8219
0.8800
0.7299
0.7664
2,600,850
+0.02(+2.19%)
Aug 02, 2023
0.7300
0.7500
0.7208
0.7500
3,565,539
+0.01(+1.21%)
Aug 01, 2023
0.7540
0.7540
0.7208
0.7410
26,752
+0.00(+0.14%)
Jul 31, 2023
0.7500
0.7500
0.7210
0.7400
35,950
-0.00(-0.08%)
Jul 28, 2023
0.7230
0.7896
0.7182
0.7406
65,032
-0.00(-0.39%)
Jul 27, 2023
0.7351
0.7500
0.7300
0.7435
32,674
-0.01(-1.26%)
Jul 26, 2023
0.7689
0.8096
0.7318
0.7530
103,599
+0.01(+1.07%)
Jul 25, 2023
0.7895
0.7895
0.6871
0.7450
97,321
-0.05(-5.95%)
Jul 24, 2023
0.8283
0.8418
0.7800
0.7921
102,589
-0.03(-3.77%)
Jul 21, 2023
0.8323
0.8598
0.8231
0.8231
56,613
-0.00(-0.23%)
Jul 20, 2023
0.8457
0.8600
0.8250
0.8250
60,376
-0.02(-1.79%)
Jul 19, 2023
0.8689
0.8689
0.8251
0.8400
83,898
-0.01(-1.18%)
Jul 18, 2023
0.8399
0.8682
0.8350
0.8500
94,956
+0.01(+0.59%)
Jul 17, 2023
0.8400
0.8690
0.8250
0.8450
90,929
-0.02(-2.31%)
Jul 14, 2023
0.8999
0.8999
0.8500
0.8650
158,635
+0.00(+0.00%)
Jul 13, 2023
0.8715
0.8967
0.8500
0.8650
110,912
-0.01(-0.92%)
Jul 12, 2023
0.9000
0.9200
0.8671
0.8730
258,465
+0.04(+4.92%)
Jul 11, 2023
0.8600
0.8800
0.8262
0.8321
80,049
-0.04(-4.36%)
Jul 10, 2023
0.9399
0.9399
0.8232
0.8700
247,158
-0.03(-3.50%)
Jul 07, 2023
0.8100
0.9016
0.8100
0.9016
160,088
+0.09(+11.31%)
Jul 06, 2023
0.7900
0.8339
0.7698
0.8100
242,784
+0.05(+6.56%)
Jul 05, 2023
0.7515
0.7700
0.7400
0.7601
34,368
-0.02(-2.19%)
Jul 03, 2023
0.7589
0.7900
0.7163
0.7771
88,672
+0.03(+3.61%)
Jun 30, 2023
0.7589
0.7589
0.7153
0.7500
58,798
+0.00(+0.42%)
Jun 29, 2023
0.7200
0.7599
0.7211
0.7469
24,958
+0.03(+3.58%)
Jun 28, 2023
0.7200
0.7400
0.7200
0.7211
54,571
+0.01(+1.42%)
Jun 27, 2023
0.7489
0.7500
0.7100
0.7110
72,627
-0.04(-5.40%)
Jun 26, 2023
0.7655
0.7695
0.7200
0.7516
94,739
+0.04(+5.86%)
Jun 23, 2023
0.7700
0.7730
0.7100
0.7100
144,232
-0.06(-7.84%)
Jun 22, 2023
0.7795
0.8049
0.7602
0.7704
94,909
-0.01(-1.17%)
Jun 21, 2023
0.7600
0.8216
0.7400
0.7795
58,034
+0.04(+5.90%)
Jun 20, 2023
0.7500
0.7590
0.7200
0.7361
90,123
+0.01(+1.49%)
Jun 16, 2023
0.7200
0.7393
0.7100
0.7253
74,766
+0.00(+0.32%)
Jun 15, 2023
0.6970
0.7289
0.6885
0.7230
68,557
+0.02(+3.26%)
Jun 14, 2023
0.7800
0.7900
0.6735
0.7002
185,853
-0.07(-8.71%)
Jun 13, 2023
0.7250
0.7700
0.7216
0.7670
239,240
+0.06(+8.04%)
Jun 12, 2023
0.6512
0.7172
0.6366
0.7099
137,143
+0.05(+7.40%)
Jun 09, 2023
0.6355
0.6921
0.6350
0.6610
72,938
+0.02(+3.61%)
Jun 08, 2023
0.6500
0.6548
0.6352
0.6380
61,178
-0.00(-0.27%)
Jun 07, 2023
0.6400
0.6596
0.6301
0.6397
120,480
+0.00(+0.57%)
Jun 06, 2023
0.6350
0.6600
0.6301
0.6361
89,850
+0.00(+0.17%)
Jun 05, 2023
0.6298
0.6500
0.6298
0.6350
152,781
+0.01(+0.83%)
Jun 02, 2023
0.6251
0.6500
0.6251
0.6298
62,708
+0.01(+1.42%)
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.