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
Checkpoint Therapeutics Inc
(NQ:
CKPT
)
1.560
+0.020 (+1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 (%)
Apr 30, 2024
1.420
1.465
1.390
1.390
177,198
-0.05(-3.14%)
Apr 29, 2024
1.440
1.530
1.420
1.435
341,106
+0.01(+0.35%)
Apr 26, 2024
1.420
1.460
1.390
1.430
541,825
+0.01(+0.70%)
Apr 25, 2024
1.500
1.500
1.410
1.420
166,048
-0.02(-1.39%)
Apr 24, 2024
1.430
1.480
1.420
1.440
184,922
+0.00(+0.35%)
Apr 23, 2024
1.430
1.520
1.420
1.435
352,038
-0.01(-1.03%)
Apr 22, 2024
1.500
1.540
1.410
1.450
459,579
-0.01(-0.68%)
Apr 19, 2024
1.620
1.680
1.450
1.460
763,639
-0.14(-8.75%)
Apr 18, 2024
1.680
1.722
1.590
1.600
469,547
-0.07(-4.19%)
Apr 17, 2024
1.690
1.720
1.650
1.670
267,829
-0.02(-1.18%)
Apr 16, 2024
1.770
1.770
1.660
1.690
506,942
-0.03(-1.74%)
Apr 15, 2024
1.760
1.760
1.680
1.720
469,215
-0.06(-3.37%)
Apr 12, 2024
1.860
1.860
1.750
1.780
274,668
-0.05(-2.73%)
Apr 11, 2024
1.780
1.860
1.760
1.830
300,327
+0.05(+2.81%)
Apr 10, 2024
1.800
1.830
1.760
1.780
355,460
-0.05(-2.73%)
Apr 09, 2024
1.870
1.880
1.780
1.830
250,195
+0.01(+0.55%)
Apr 08, 2024
1.830
1.890
1.770
1.820
314,897
-0.01(-0.55%)
Apr 05, 2024
1.940
1.940
1.820
1.830
392,894
-0.04(-2.14%)
Apr 04, 2024
1.940
1.950
1.850
1.870
262,343
-0.05(-2.60%)
Apr 03, 2024
1.920
1.960
1.900
1.920
243,655
+0.00(+0.00%)
Apr 02, 2024
2.000
2.010
1.880
1.920
305,408
-0.10(-4.95%)
Apr 01, 2024
2.060
2.080
2.000
2.020
357,685
-0.03(-1.46%)
Mar 28, 2024
2.070
2.100
2.020
2.050
345,753
+0.01(+0.49%)
Mar 27, 2024
2.080
2.099
2.000
2.040
251,912
-0.03(-1.45%)
Mar 26, 2024
2.040
2.150
2.000
2.070
471,163
+0.07(+3.50%)
Mar 25, 2024
1.900
2.060
1.900
2.000
454,535
+0.06(+3.09%)
Mar 22, 2024
1.890
1.990
1.850
1.940
493,864
+0.04(+2.11%)
Mar 21, 2024
1.890
1.950
1.865
1.900
410,753
+0.02(+1.06%)
Mar 20, 2024
1.870
1.920
1.800
1.880
378,752
+0.03(+1.62%)
Mar 19, 2024
1.920
1.935
1.850
1.850
341,141
-0.04(-2.12%)
Mar 18, 2024
1.930
2.009
1.870
1.890
392,310
-0.03(-1.56%)
Mar 15, 2024
1.890
1.935
1.880
1.920
379,986
+0.07(+3.78%)
Mar 14, 2024
2.000
2.008
1.850
1.850
401,688
-0.10(-5.13%)
Mar 13, 2024
2.050
2.090
1.950
1.950
316,861
-0.05(-2.50%)
Mar 12, 2024
2.150
2.155
2.000
2.000
272,881
-0.15(-6.98%)
Mar 11, 2024
2.130
2.230
2.105
2.150
346,810
+0.02(+0.70%)
Mar 08, 2024
2.140
2.240
2.120
2.135
273,393
-0.04(-1.61%)
Mar 07, 2024
2.210
2.210
2.110
2.170
251,776
-0.04(-1.81%)
Mar 06, 2024
2.270
2.355
2.180
2.210
362,721
-0.02(-0.90%)
Mar 05, 2024
2.290
2.340
2.200
2.230
385,260
-0.09(-3.88%)
Mar 04, 2024
2.250
2.340
2.200
2.320
569,292
+0.09(+4.04%)
Mar 01, 2024
2.150
2.330
2.100
2.230
617,745
+0.14(+6.70%)
Feb 29, 2024
2.100
2.150
2.065
2.090
244,793
+0.04(+1.95%)
Feb 28, 2024
2.110
2.140
2.020
2.050
468,113
-0.09(-4.21%)
Feb 27, 2024
2.060
2.185
2.020
2.140
766,405
+0.10(+4.90%)
Feb 26, 2024
1.950
2.050
1.920
2.040
394,682
+0.08(+4.08%)
Feb 23, 2024
1.870
2.025
1.870
1.960
693,897
+0.08(+4.26%)
Feb 22, 2024
1.930
1.950
1.871
1.880
477,003
-0.04(-2.08%)
Feb 21, 2024
1.980
2.005
1.900
1.920
376,292
-0.06(-3.03%)
Feb 20, 2024
2.000
2.050
1.940
1.980
421,092
-0.03(-1.49%)
Feb 16, 2024
1.970
2.060
1.970
2.010
455,035
+0.00(+0.00%)
Feb 15, 2024
2.050
2.060
1.970
2.010
503,021
+0.02(+1.01%)
Feb 14, 2024
1.970
2.030
1.910
1.990
438,136
+0.09(+4.74%)
Feb 13, 2024
1.950
1.965
1.880
1.900
623,327
-0.09(-4.52%)
Feb 12, 2024
2.030
2.083
1.950
1.990
806,882
-0.01(-0.50%)
Feb 09, 2024
1.990
2.020
1.940
2.000
359,815
+0.01(+0.50%)
Feb 08, 2024
1.970
2.020
1.910
1.990
361,480
+0.06(+3.11%)
Feb 07, 2024
2.030
2.030
1.910
1.930
361,373
-0.07(-3.50%)
Feb 06, 2024
1.850
2.060
1.840
2.000
609,022
+0.15(+8.11%)
Feb 05, 2024
1.920
1.930
1.800
1.850
509,307
-0.07(-3.65%)
Feb 02, 2024
1.990
1.990
1.860
1.920
800,247
-0.04(-2.04%)
Feb 01, 2024
2.050
2.080
1.940
1.960
564,916
-0.08(-3.92%)
Jan 31, 2024
1.880
2.100
1.862
2.040
647,524
+0.14(+7.37%)
Jan 30, 2024
2.010
2.070
1.860
1.900
847,464
-0.09(-4.52%)
Jan 29, 2024
1.690
2.100
1.680
1.990
2,982,190
+0.31(+18.45%)
Jan 26, 2024
1.750
1.750
1.650
1.680
453,336
-0.03(-1.75%)
Jan 25, 2024
1.700
1.730
1.650
1.710
434,933
+0.03(+1.79%)
Jan 24, 2024
1.750
1.760
1.650
1.680
569,048
-0.07(-4.00%)
Jan 23, 2024
1.880
1.880
1.720
1.750
791,513
-0.09(-4.89%)
Jan 22, 2024
1.860
1.900
1.800
1.840
1,313,641
+0.00(+0.00%)
Jan 19, 2024
1.840
1.890
1.790
1.840
667,987
+0.02(+1.10%)
Jan 18, 2024
1.840
1.880
1.790
1.820
518,769
-0.04(-2.15%)
Jan 17, 2024
1.930
1.930
1.830
1.860
901,958
-0.02(-1.06%)
Jan 16, 2024
1.960
1.965
1.860
1.880
501,370
-0.06(-3.09%)
Jan 12, 2024
1.930
1.970
1.850
1.940
536,887
+0.05(+2.65%)
Jan 11, 2024
1.940
1.970
1.820
1.890
619,683
-0.02(-1.05%)
Jan 10, 2024
2.070
2.080
1.890
1.910
1,058,571
-0.19(-9.05%)
Jan 09, 2024
2.150
2.220
2.085
2.100
537,897
-0.09(-4.11%)
Jan 08, 2024
2.350
2.370
2.100
2.190
1,078,198
-0.20(-8.37%)
Jan 05, 2024
2.490
2.520
2.330
2.390
604,525
-0.05(-2.05%)
Jan 04, 2024
2.240
2.585
2.240
2.440
1,228,351
+0.20(+8.93%)
Jan 03, 2024
2.200
2.310
2.130
2.240
702,248
+0.05(+2.28%)
Jan 02, 2024
2.300
2.380
2.140
2.190
945,473
-0.10(-4.37%)
Dec 29, 2023
2.350
2.400
2.120
2.290
1,032,913
+0.03(+1.33%)
Dec 28, 2023
2.200
2.420
2.200
2.260
1,278,774
+0.08(+3.67%)
Dec 27, 2023
2.120
2.290
2.100
2.180
1,574,836
+0.10(+4.81%)
Dec 26, 2023
2.050
2.150
2.000
2.080
1,200,906
+0.21(+11.23%)
Dec 22, 2023
1.860
2.000
1.827
1.870
953,184
+0.03(+1.63%)
Dec 21, 2023
1.830
1.909
1.750
1.840
1,139,912
+0.08(+4.55%)
Dec 20, 2023
1.830
1.900
1.690
1.760
1,215,172
+0.01(+0.57%)
Dec 19, 2023
1.980
2.160
1.740
1.750
2,586,320
-0.08(-4.37%)
Dec 18, 2023
1.540
1.970
1.360
1.830
7,880,606
-1.49(-44.88%)
Dec 15, 2023
3.210
3.440
3.190
3.320
958,120
+0.06(+1.84%)
Dec 14, 2023
3.290
3.304
3.130
3.260
624,829
+0.06(+1.87%)
Dec 13, 2023
3.320
3.420
3.070
3.200
999,742
-0.01(-0.31%)
Dec 12, 2023
3.160
3.500
3.100
3.210
977,287
+0.08(+2.56%)
Dec 11, 2023
3.330
3.330
2.920
3.130
866,937
-0.16(-4.86%)
Dec 08, 2023
3.260
3.340
3.060
3.290
782,677
+0.06(+1.86%)
Dec 07, 2023
3.350
3.620
3.150
3.230
1,251,854
-0.02(-0.62%)
Dec 06, 2023
2.940
3.480
2.890
3.250
1,866,250
+0.35(+12.07%)
Dec 05, 2023
2.880
2.950
2.750
2.900
769,942
+0.01(+0.35%)
Dec 04, 2023
2.800
2.950
2.750
2.890
953,889
+0.15(+5.47%)
Dec 01, 2023
2.660
2.810
2.530
2.740
656,612
+0.08(+3.01%)
Nov 30, 2023
2.550
2.880
2.550
2.660
1,003,451
+0.10(+4.11%)
Nov 29, 2023
2.480
2.670
2.460
2.555
1,049,603
+0.15(+6.02%)
Nov 28, 2023
2.310
2.480
2.210
2.410
630,499
+0.14(+6.17%)
Nov 27, 2023
2.200
2.370
2.150
2.270
638,326
+0.08(+3.65%)
Nov 24, 2023
2.060
2.210
2.060
2.190
216,305
+0.10(+4.78%)
Nov 22, 2023
2.090
2.150
1.980
2.090
501,124
-0.06(-2.79%)
Nov 21, 2023
2.080
2.170
1.960
2.150
399,859
+0.07(+3.37%)
Nov 20, 2023
1.960
2.140
1.920
2.080
649,367
+0.16(+8.33%)
Nov 17, 2023
1.820
1.960
1.770
1.920
281,457
+0.11(+6.08%)
Nov 16, 2023
1.890
1.950
1.760
1.810
184,878
-0.07(-3.72%)
Nov 15, 2023
2.000
2.050
1.880
1.880
341,606
-0.05(-2.59%)
Nov 14, 2023
1.850
2.070
1.850
1.930
404,351
+0.12(+6.63%)
Nov 13, 2023
1.820
1.840
1.720
1.810
146,773
+0.03(+1.69%)
Nov 10, 2023
1.870
1.870
1.680
1.780
254,223
-0.04(-2.20%)
Nov 09, 2023
1.900
1.930
1.800
1.820
221,995
-0.04(-2.15%)
Nov 08, 2023
2.000
2.000
1.805
1.860
284,787
-0.13(-6.53%)
Nov 07, 2023
1.990
2.085
1.957
1.990
440,427
+0.05(+2.58%)
Nov 06, 2023
1.990
2.000
1.910
1.940
140,382
-0.03(-1.52%)
Nov 03, 2023
1.980
2.029
1.900
1.970
400,496
+0.05(+2.60%)
Nov 02, 2023
1.850
1.940
1.830
1.920
192,234
+0.08(+4.35%)
Nov 01, 2023
1.840
1.870
1.750
1.840
387,934
-0.02(-1.08%)
Oct 31, 2023
1.860
1.940
1.850
1.860
156,816
-0.03(-1.59%)
Oct 30, 2023
2.000
2.030
1.840
1.890
221,559
-0.06(-3.08%)
Oct 27, 2023
1.960
2.050
1.930
1.950
154,358
-0.04(-2.01%)
Oct 26, 2023
2.040
2.040
1.910
1.990
341,713
-0.07(-3.40%)
Oct 25, 2023
2.000
2.090
2.000
2.060
128,940
+0.02(+0.98%)
Oct 24, 2023
2.000
2.130
1.990
2.040
260,390
+0.06(+3.03%)
Oct 23, 2023
2.080
2.200
1.950
1.980
409,961
-0.18(-8.33%)
Oct 20, 2023
2.010
2.220
1.860
2.160
551,050
+0.19(+9.64%)
Oct 19, 2023
2.060
2.060
1.900
1.970
263,686
-0.02(-1.01%)
Oct 18, 2023
2.020
2.070
1.950
1.990
428,102
+0.05(+2.58%)
Oct 17, 2023
1.980
2.080
1.930
1.940
353,363
-0.03(-1.52%)
Oct 16, 2023
1.880
1.990
1.810
1.970
201,278
+0.10(+5.35%)
Oct 13, 2023
1.800
1.890
1.710
1.870
155,841
+0.09(+5.06%)
Oct 12, 2023
1.880
1.910
1.710
1.780
122,519
-0.09(-4.81%)
Oct 11, 2023
1.940
1.970
1.840
1.870
97,394
-0.06(-3.11%)
Oct 10, 2023
1.950
2.010
1.880
1.930
203,692
+0.05(+2.66%)
Oct 09, 2023
2.020
2.030
1.840
1.880
245,144
-0.12(-6.00%)
Oct 06, 2023
1.830
2.020
1.790
2.000
478,411
+0.21(+11.42%)
Oct 05, 2023
1.670
1.840
1.670
1.795
321,243
+0.08(+4.97%)
Oct 04, 2023
1.790
1.790
1.630
1.710
430,201
-0.05(-2.84%)
Oct 03, 2023
1.580
1.800
1.580
1.760
348,443
+0.15(+9.32%)
Oct 02, 2023
1.750
1.750
1.510
1.610
344,152
-0.09(-5.29%)
Sep 29, 2023
1.570
1.720
1.510
1.700
193,137
+0.10(+6.25%)
Sep 28, 2023
1.390
1.680
1.390
1.600
352,888
+0.21(+15.11%)
Sep 27, 2023
1.360
1.440
1.360
1.390
126,274
+0.00(+0.00%)
Sep 26, 2023
1.470
1.470
1.300
1.390
351,633
-0.06(-4.14%)
Sep 25, 2023
1.630
1.490
1.422
1.450
333,533
-0.11(-7.05%)
Sep 22, 2023
1.710
1.725
1.540
1.560
189,448
-0.14(-8.24%)
Sep 21, 2023
1.660
1.730
1.610
1.700
141,913
+0.02(+1.19%)
Sep 20, 2023
1.770
1.810
1.620
1.680
289,862
-0.09(-5.08%)
Sep 19, 2023
1.870
1.950
1.730
1.770
226,864
-0.09(-4.84%)
Sep 18, 2023
1.940
1.970
1.816
1.860
313,062
-0.11(-5.58%)
Sep 15, 2023
1.990
2.070
1.870
1.970
280,538
+0.00(+0.00%)
Sep 14, 2023
1.990
2.040
1.970
1.970
172,490
+0.00(+0.00%)
Sep 13, 2023
1.970
2.020
1.930
1.970
175,754
+0.00(+0.00%)
Sep 12, 2023
1.960
2.000
1.930
1.970
176,151
-0.03(-1.50%)
Sep 11, 2023
1.910
2.020
1.910
2.000
150,440
+0.05(+2.56%)
Sep 08, 2023
2.020
2.020
1.880
1.950
239,563
+0.04(+2.09%)
Sep 07, 2023
1.950
1.960
1.860
1.910
136,415
-0.03(-1.29%)
Sep 06, 2023
1.990
2.060
1.900
1.935
183,649
-0.06(-3.25%)
Sep 05, 2023
2.080
2.080
1.960
2.000
215,230
-0.04(-1.96%)
Sep 01, 2023
2.000
2.062
2.000
2.040
142,192
+0.03(+1.49%)
Aug 31, 2023
2.050
2.090
2.000
2.010
148,628
-0.05(-2.43%)
Aug 30, 2023
2.040
2.140
2.020
2.060
163,615
+0.01(+0.49%)
Aug 29, 2023
2.030
2.100
1.990
2.050
286,307
+0.01(+0.49%)
Aug 28, 2023
2.040
2.070
2.000
2.040
197,138
+0.00(+0.00%)
Aug 25, 2023
2.050
2.093
2.000
2.040
162,402
-0.01(-0.49%)
Aug 24, 2023
2.180
2.250
2.010
2.050
242,202
-0.11(-5.09%)
Aug 23, 2023
2.200
2.230
2.090
2.160
236,250
-0.04(-1.82%)
Aug 22, 2023
2.300
2.315
2.100
2.200
329,955
-0.11(-4.76%)
Aug 21, 2023
2.210
2.370
2.200
2.310
437,053
+0.09(+4.05%)
Aug 18, 2023
1.950
2.275
1.933
2.220
651,002
+0.25(+12.69%)
Aug 17, 2023
1.910
2.090
1.900
1.970
243,789
+0.06(+3.14%)
Aug 16, 2023
1.990
2.033
1.840
1.910
441,800
-0.11(-5.45%)
Aug 15, 2023
2.070
2.120
1.920
2.020
524,129
-0.07(-3.35%)
Aug 14, 2023
2.160
2.160
2.040
2.090
287,845
-0.05(-2.34%)
Aug 11, 2023
2.150
2.170
2.020
2.140
393,080
-0.03(-1.38%)
Aug 10, 2023
2.170
2.240
2.100
2.170
205,998
-0.01(-0.46%)
Aug 09, 2023
2.220
2.280
2.150
2.180
224,924
-0.06(-2.68%)
Aug 08, 2023
2.250
2.261
2.150
2.240
202,369
+0.01(+0.45%)
Aug 07, 2023
2.350
2.350
2.110
2.230
464,631
-0.08(-3.46%)
Aug 04, 2023
2.370
2.400
2.230
2.310
383,747
-0.03(-1.28%)
Aug 03, 2023
2.300
2.380
2.270
2.340
187,400
+0.04(+1.74%)
Aug 02, 2023
2.500
2.550
2.260
2.300
610,781
-0.22(-8.73%)
Aug 01, 2023
2.650
2.650
2.500
2.520
476,867
-0.07(-2.70%)
Jul 31, 2023
2.600
2.700
2.520
2.590
1,183,129
-0.51(-16.45%)
Jul 28, 2023
2.840
3.250
2.840
3.100
291,061
+0.26(+9.15%)
Jul 27, 2023
3.350
3.400
2.770
2.840
691,327
-0.43(-13.15%)
Jul 26, 2023
3.160
3.320
3.080
3.270
183,190
+0.11(+3.48%)
Jul 25, 2023
3.100
3.223
3.010
3.160
123,103
+0.06(+1.94%)
Jul 24, 2023
3.450
3.490
3.000
3.100
292,412
-0.31(-9.09%)
Jul 21, 2023
3.360
3.490
3.309
3.410
178,113
+0.11(+3.33%)
Jul 20, 2023
3.360
3.400
3.250
3.300
134,095
-0.07(-2.08%)
Jul 19, 2023
3.140
3.440
3.021
3.370
198,056
+0.19(+5.97%)
Jul 18, 2023
3.000
3.490
2.995
3.180
578,980
+0.18(+6.00%)
Jul 17, 2023
2.730
3.000
2.700
3.000
361,586
+0.31(+11.52%)
Jul 14, 2023
2.700
2.750
2.620
2.690
77,257
+0.01(+0.37%)
Jul 13, 2023
2.720
2.790
2.630
2.680
101,044
-0.06(-2.19%)
Jul 12, 2023
2.620
2.740
2.520
2.740
132,429
+0.12(+4.58%)
Jul 11, 2023
2.680
2.680
2.520
2.620
81,107
+0.01(+0.38%)
Jul 10, 2023
2.550
2.680
2.500
2.610
102,132
+0.10(+3.98%)
Jul 07, 2023
2.440
2.570
2.440
2.510
112,728
+0.02(+0.80%)
Jul 06, 2023
2.630
2.740
2.430
2.490
164,364
-0.14(-5.32%)
Jul 05, 2023
2.450
2.690
2.410
2.630
205,762
+0.13(+5.20%)
Jul 03, 2023
2.490
2.500
2.350
2.500
96,967
+0.03(+1.21%)
Jun 30, 2023
2.400
2.470
2.300
2.470
84,488
+0.11(+4.66%)
Jun 29, 2023
2.420
2.420
2.300
2.360
83,011
-0.02(-0.84%)
Jun 28, 2023
2.360
2.435
2.280
2.380
93,151
+0.03(+1.28%)
Jun 27, 2023
2.410
2.410
2.230
2.350
179,263
-0.02(-0.84%)
Jun 26, 2023
2.590
2.620
2.330
2.370
141,308
-0.23(-8.85%)
Jun 23, 2023
2.560
2.610
2.510
2.600
131,203
+0.04(+1.56%)
Jun 22, 2023
2.610
2.610
2.470
2.560
220,747
-0.01(-0.39%)
Jun 21, 2023
2.630
2.680
2.570
2.570
248,386
-0.03(-1.15%)
Jun 20, 2023
2.790
2.790
2.600
2.600
323,781
-0.18(-6.47%)
Jun 16, 2023
2.850
2.850
2.675
2.780
275,430
+0.02(+0.72%)
Jun 15, 2023
2.810
2.900
2.750
2.760
254,093
-0.07(-2.47%)
Jun 14, 2023
2.870
2.940
2.800
2.830
121,649
-0.03(-1.05%)
Jun 13, 2023
2.830
2.960
2.800
2.860
243,094
+0.05(+1.78%)
Jun 12, 2023
2.840
2.970
2.770
2.810
130,718
+0.01(+0.36%)
Jun 09, 2023
2.840
2.930
2.790
2.800
103,150
-0.15(-5.08%)
Jun 08, 2023
2.970
3.020
2.860
2.950
155,499
-0.02(-0.67%)
Jun 07, 2023
3.060
3.090
2.880
2.970
148,891
-0.04(-1.33%)
Jun 06, 2023
2.950
3.160
2.870
3.010
218,057
+0.07(+2.38%)
Jun 05, 2023
2.700
3.080
2.700
2.940
413,975
+0.25(+9.29%)
Jun 02, 2023
2.700
2.740
2.590
2.690
122,325
+0.03(+1.13%)
Jun 01, 2023
2.610
2.720
2.460
2.660
210,454
+0.02(+0.76%)
May 31, 2023
2.650
2.720
2.580
2.640
111,016
-0.02(-0.75%)
May 30, 2023
2.780
2.780
2.600
2.660
108,350
-0.03(-1.12%)
May 26, 2023
2.730
2.760
2.620
2.690
224,100
+0.01(+0.37%)
May 25, 2023
2.660
2.720
2.560
2.680
174,479
+0.03(+1.13%)
May 24, 2023
2.890
2.890
2.530
2.650
438,010
-0.17(-6.03%)
May 23, 2023
2.790
3.030
2.680
2.820
309,001
-0.07(-2.42%)
May 22, 2023
2.950
3.310
2.760
2.890
517,394
+0.02(+0.70%)
May 19, 2023
2.840
2.880
2.725
2.870
144,203
+0.12(+4.55%)
May 18, 2023
2.810
2.918
2.670
2.745
126,097
-0.06(-2.31%)
May 17, 2023
2.810
2.848
2.670
2.810
180,545
+0.02(+0.72%)
May 16, 2023
2.870
2.950
2.570
2.790
304,264
-0.04(-1.41%)
May 15, 2023
2.600
2.830
2.600
2.830
154,245
+0.21(+8.02%)
May 12, 2023
2.880
2.880
2.550
2.620
370,426
-0.17(-6.09%)
May 11, 2023
3.160
3.170
2.760
2.790
339,087
-0.26(-8.52%)
May 10, 2023
2.800
3.090
2.720
3.050
267,219
+0.27(+9.71%)
May 09, 2023
2.830
2.870
2.695
2.780
106,721
+0.00(+0.00%)
May 08, 2023
3.010
3.060
2.680
2.780
260,993
-0.24(-7.95%)
May 05, 2023
3.080
3.170
3.010
3.020
134,932
-0.11(-3.51%)
May 04, 2023
3.170
3.190
2.930
3.130
138,557
-0.02(-0.63%)
May 03, 2023
3.060
3.190
3.060
3.150
171,961
+0.11(+3.62%)
May 02, 2023
3.170
3.201
3.000
3.040
123,583
-0.18(-5.59%)
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.