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
Curis Inc
(NQ:
CRIS
)
16.35
+0.15 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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
14.62
15.37
14.56
15.35
7,313
+0.64(+4.35%)
Apr 29, 2024
14.57
14.71
14.24
14.71
7,901
+0.24(+1.66%)
Apr 26, 2024
14.44
14.69
14.25
14.47
10,913
-0.05(-0.34%)
Apr 25, 2024
14.75
14.82
14.07
14.52
10,246
-0.25(-1.69%)
Apr 24, 2024
15.01
15.07
14.54
14.77
4,734
-0.24(-1.60%)
Apr 23, 2024
14.64
15.01
14.56
15.01
5,785
+0.16(+1.08%)
Apr 22, 2024
14.27
14.85
14.06
14.85
21,156
+0.54(+3.77%)
Apr 19, 2024
14.97
15.16
14.26
14.31
10,228
-0.91(-5.98%)
Apr 18, 2024
16.50
16.50
14.63
15.22
19,626
-0.73(-4.58%)
Apr 17, 2024
15.49
16.31
15.49
15.95
36,504
+0.68(+4.45%)
Apr 16, 2024
14.81
15.27
14.11
15.27
22,370
+0.71(+4.88%)
Apr 15, 2024
15.30
15.30
13.99
14.56
20,198
-0.72(-4.71%)
Apr 12, 2024
15.91
16.24
14.92
15.28
8,007
-0.62(-3.90%)
Apr 11, 2024
15.42
16.06
14.85
15.90
16,147
+0.62(+4.06%)
Apr 10, 2024
15.35
15.35
15.00
15.28
13,014
-0.30(-1.93%)
Apr 09, 2024
16.50
16.70
14.84
15.58
47,618
-0.92(-5.58%)
Apr 08, 2024
17.49
17.49
16.01
16.50
40,389
-0.30(-1.79%)
Apr 05, 2024
15.84
16.80
15.00
16.80
44,960
+0.79(+4.93%)
Apr 04, 2024
13.41
17.49
13.41
16.01
314,742
+2.61(+19.48%)
Apr 03, 2024
12.06
13.40
11.32
13.40
27,995
+1.08(+8.77%)
Apr 02, 2024
12.70
12.70
11.95
12.32
37,771
-0.36(-2.84%)
Apr 01, 2024
10.85
12.68
10.69
12.68
46,260
+1.81(+16.65%)
Mar 28, 2024
10.95
10.95
10.41
10.87
23,493
+0.00(+0.00%)
Mar 27, 2024
10.14
10.88
10.08
10.87
40,119
+0.78(+7.73%)
Mar 26, 2024
10.83
10.83
10.02
10.09
24,749
-0.74(-6.83%)
Mar 25, 2024
10.80
10.94
10.51
10.83
7,421
+0.03(+0.28%)
Mar 22, 2024
11.00
11.07
10.42
10.80
16,055
-0.03(-0.28%)
Mar 21, 2024
10.39
11.00
10.39
10.83
15,121
+0.50(+4.84%)
Mar 20, 2024
10.20
10.33
10.03
10.33
16,212
+0.11(+1.08%)
Mar 19, 2024
10.38
10.40
10.01
10.22
7,245
+0.07(+0.69%)
Mar 18, 2024
10.19
10.30
10.12
10.15
10,096
-0.15(-1.46%)
Mar 15, 2024
10.18
10.36
10.07
10.30
11,360
+0.11(+1.08%)
Mar 14, 2024
10.49
10.49
9.900
10.19
12,361
-0.05(-0.49%)
Mar 13, 2024
10.09
10.74
9.910
10.24
26,668
+0.22(+2.20%)
Mar 12, 2024
10.45
10.46
10.02
10.02
21,404
-0.33(-3.19%)
Mar 11, 2024
10.39
10.50
10.21
10.35
11,389
-0.15(-1.43%)
Mar 08, 2024
10.16
10.50
9.923
10.50
28,323
+0.52(+5.21%)
Mar 07, 2024
10.01
10.29
9.750
9.980
12,238
+0.22(+2.25%)
Mar 06, 2024
10.54
10.62
9.760
9.760
28,552
-0.54(-5.24%)
Mar 05, 2024
9.700
10.46
9.700
10.30
26,298
+0.60(+6.14%)
Mar 04, 2024
10.19
10.36
9.704
9.704
16,880
-0.37(-3.63%)
Mar 01, 2024
10.20
10.27
9.896
10.07
20,970
-0.12(-1.18%)
Feb 29, 2024
9.780
10.55
9.700
10.19
53,168
+0.42(+4.30%)
Feb 28, 2024
10.14
10.14
9.390
9.770
19,905
-0.24(-2.40%)
Feb 27, 2024
9.710
10.26
9.230
10.01
24,571
+0.23(+2.35%)
Feb 26, 2024
9.400
9.850
9.400
9.780
25,306
+0.27(+2.84%)
Feb 23, 2024
9.990
9.990
9.040
9.510
34,674
-0.32(-3.26%)
Feb 22, 2024
10.15
10.27
9.820
9.830
30,819
-0.44(-4.28%)
Feb 21, 2024
10.20
10.35
10.04
10.27
32,839
+0.13(+1.28%)
Feb 20, 2024
10.40
10.42
10.08
10.14
12,037
-0.35(-3.34%)
Feb 16, 2024
10.32
10.51
10.20
10.49
34,486
+0.27(+2.64%)
Feb 15, 2024
10.15
10.59
10.05
10.22
18,034
-0.07(-0.68%)
Feb 14, 2024
10.15
10.31
9.720
10.29
29,044
+0.15(+1.48%)
Feb 13, 2024
10.70
10.78
10.14
10.14
14,815
-0.58(-5.41%)
Feb 12, 2024
10.51
11.25
10.43
10.72
18,790
+0.31(+2.98%)
Feb 09, 2024
10.33
10.51
9.883
10.41
14,706
-0.24(-2.25%)
Feb 08, 2024
9.750
10.65
9.290
10.65
106,503
+1.26(+13.42%)
Feb 07, 2024
9.470
9.623
9.170
9.390
18,264
-0.03(-0.32%)
Feb 06, 2024
8.490
9.534
8.490
9.420
72,652
+0.93(+10.95%)
Feb 05, 2024
9.910
10.28
8.240
8.490
96,640
-1.76(-17.17%)
Feb 02, 2024
10.20
10.44
10.03
10.25
22,170
+0.05(+0.49%)
Feb 01, 2024
9.930
10.36
9.930
10.20
25,636
+0.30(+3.03%)
Jan 31, 2024
10.00
10.24
9.691
9.900
115,474
-0.10(-1.00%)
Jan 30, 2024
9.520
10.22
9.520
10.00
83,937
+0.46(+4.82%)
Jan 29, 2024
10.10
10.25
9.530
9.540
13,701
-0.75(-7.29%)
Jan 26, 2024
9.640
10.39
9.573
10.29
28,009
+0.65(+6.74%)
Jan 25, 2024
9.260
9.700
9.150
9.640
32,386
+0.54(+5.93%)
Jan 24, 2024
11.52
11.66
9.060
9.100
170,099
-2.22(-19.61%)
Jan 23, 2024
11.63
11.66
11.30
11.32
11,182
-0.02(-0.18%)
Jan 22, 2024
11.75
11.80
11.32
11.34
10,829
-0.28(-2.41%)
Jan 19, 2024
12.33
12.33
11.20
11.62
32,898
-0.62(-5.07%)
Jan 18, 2024
12.72
12.72
12.00
12.24
17,296
-0.54(-4.23%)
Jan 17, 2024
11.83
12.83
11.73
12.78
21,368
+1.08(+9.23%)
Jan 16, 2024
12.61
12.77
11.49
11.70
68,529
-1.10(-8.59%)
Jan 12, 2024
13.16
13.24
12.61
12.80
14,091
-0.21(-1.61%)
Jan 11, 2024
13.15
13.40
12.78
13.01
14,453
-0.24(-1.81%)
Jan 10, 2024
13.75
13.75
13.10
13.25
12,661
-0.46(-3.36%)
Jan 09, 2024
13.01
13.74
13.01
13.71
23,097
+0.21(+1.56%)
Jan 08, 2024
12.61
13.90
12.44
13.50
38,803
+0.90(+7.14%)
Jan 05, 2024
14.10
14.47
12.52
12.60
107,297
-1.38(-9.87%)
Jan 04, 2024
14.32
14.57
13.56
13.98
37,578
-0.49(-3.39%)
Jan 03, 2024
12.42
14.53
12.38
14.47
99,364
+2.02(+16.22%)
Jan 02, 2024
12.70
13.12
12.37
12.45
28,482
-0.30(-2.35%)
Dec 29, 2023
13.85
14.00
12.64
12.75
53,573
-1.14(-8.21%)
Dec 28, 2023
13.99
14.14
13.75
13.89
26,072
-0.21(-1.49%)
Dec 27, 2023
14.06
14.37
13.52
14.10
25,248
+0.05(+0.36%)
Dec 26, 2023
14.10
14.40
13.50
14.05
56,345
+0.27(+1.96%)
Dec 22, 2023
12.53
13.99
12.53
13.78
69,928
+1.09(+8.59%)
Dec 21, 2023
12.01
12.69
11.74
12.69
39,455
+0.56(+4.62%)
Dec 20, 2023
12.00
12.30
11.75
12.13
36,157
+0.07(+0.58%)
Dec 19, 2023
11.19
12.30
11.19
12.06
60,732
+0.79(+7.01%)
Dec 18, 2023
11.18
11.71
10.81
11.27
44,030
-0.02(-0.18%)
Dec 15, 2023
11.07
11.47
10.61
11.29
105,078
+0.23(+2.08%)
Dec 14, 2023
12.03
12.03
11.00
11.06
48,798
-0.81(-6.82%)
Dec 13, 2023
11.19
12.16
10.87
11.87
42,606
+0.77(+6.94%)
Dec 12, 2023
10.86
11.30
10.35
11.10
35,782
+0.59(+5.61%)
Dec 11, 2023
11.50
11.68
10.25
10.51
78,067
-1.03(-8.89%)
Dec 08, 2023
13.60
13.65
11.50
11.54
80,995
-1.70(-12.81%)
Dec 07, 2023
12.78
13.56
12.78
13.23
79,715
+0.73(+5.84%)
Dec 06, 2023
10.82
12.50
10.73
12.50
107,685
+1.77(+16.50%)
Dec 05, 2023
10.37
11.03
10.33
10.73
42,576
+0.29(+2.78%)
Dec 04, 2023
11.96
12.60
9.457
10.44
176,958
-1.42(-11.97%)
Dec 01, 2023
14.99
15.00
11.56
11.86
210,889
-2.45(-17.12%)
Nov 30, 2023
12.70
15.11
12.04
14.31
272,384
+1.96(+15.87%)
Nov 29, 2023
12.09
12.99
12.06
12.35
105,830
+0.38(+3.17%)
Nov 28, 2023
10.72
12.54
10.72
11.97
313,378
+1.07(+9.82%)
Nov 27, 2023
8.650
10.94
8.435
10.90
142,915
+2.46(+29.15%)
Nov 24, 2023
8.010
9.010
8.010
8.440
32,237
+0.06(+0.72%)
Nov 22, 2023
9.030
9.236
7.850
8.380
74,352
-0.14(-1.64%)
Nov 21, 2023
8.380
9.230
8.070
8.520
114,208
+0.06(+0.71%)
Nov 20, 2023
7.740
9.200
7.200
8.460
440,909
+1.11(+15.10%)
Nov 17, 2023
6.630
11.98
5.700
7.350
1,786,778
+1.44(+24.37%)
Nov 16, 2023
5.790
6.073
5.510
5.910
29,163
+0.24(+4.23%)
Nov 15, 2023
5.570
5.860
5.500
5.670
24,624
+0.30(+5.59%)
Nov 14, 2023
5.700
5.750
5.350
5.370
23,434
-0.04(-0.74%)
Nov 13, 2023
6.020
6.029
5.250
5.410
27,338
-0.72(-11.75%)
Nov 10, 2023
6.320
6.320
5.830
6.130
13,941
-0.16(-2.49%)
Nov 09, 2023
6.300
6.750
5.800
6.287
34,509
+0.08(+1.23%)
Nov 08, 2023
5.490
6.460
5.450
6.210
63,443
+0.78(+14.36%)
Nov 07, 2023
5.260
5.500
5.150
5.430
13,433
+0.09(+1.69%)
Nov 06, 2023
4.570
5.420
4.570
5.340
33,340
+0.77(+16.85%)
Nov 03, 2023
4.560
4.650
4.530
4.570
18,814
+0.06(+1.33%)
Nov 02, 2023
4.440
4.860
4.340
4.510
14,392
-0.20(-4.25%)
Nov 01, 2023
4.800
4.820
4.489
4.710
25,328
-0.02(-0.42%)
Oct 31, 2023
4.250
4.738
4.150
4.730
37,102
+0.54(+12.89%)
Oct 30, 2023
4.300
4.370
3.941
4.190
41,290
+0.25(+6.35%)
Oct 27, 2023
4.230
4.230
3.940
3.940
27,613
-0.11(-2.72%)
Oct 26, 2023
3.900
4.290
3.890
4.050
22,307
+0.17(+4.25%)
Oct 25, 2023
3.910
4.000
3.800
3.885
18,761
-0.03(-0.64%)
Oct 24, 2023
4.060
4.140
3.800
3.910
22,658
-0.12(-2.98%)
Oct 23, 2023
4.250
4.340
4.000
4.030
11,846
-0.22(-5.18%)
Oct 20, 2023
4.530
4.600
4.190
4.250
16,064
-0.37(-8.01%)
Oct 19, 2023
4.850
4.893
4.540
4.620
14,634
-0.21(-4.35%)
Oct 18, 2023
5.040
5.120
4.770
4.830
22,164
-0.20(-3.98%)
Oct 17, 2023
4.940
5.160
4.930
5.030
25,037
+0.02(+0.40%)
Oct 16, 2023
5.120
5.230
4.950
5.010
21,726
-0.06(-1.18%)
Oct 13, 2023
5.230
5.230
5.020
5.070
16,523
+0.05(+1.00%)
Oct 12, 2023
5.210
5.210
5.001
5.020
14,301
-0.12(-2.34%)
Oct 11, 2023
5.200
5.260
5.140
5.140
7,630
-0.03(-0.58%)
Oct 10, 2023
5.050
5.250
5.040
5.170
16,653
+0.10(+1.97%)
Oct 09, 2023
5.060
5.140
5.000
5.070
18,210
-0.04(-0.78%)
Oct 06, 2023
4.960
5.170
4.940
5.110
37,535
+0.15(+3.02%)
Oct 05, 2023
5.000
5.100
4.930
4.960
39,101
-0.05(-1.00%)
Oct 04, 2023
5.300
5.430
5.010
5.010
32,635
-0.37(-6.88%)
Oct 03, 2023
5.010
5.500
5.010
5.380
68,190
+0.18(+3.46%)
Oct 02, 2023
6.490
6.574
5.050
5.200
112,615
-1.39(-21.09%)
Sep 29, 2023
6.000
7.431
6.000
6.590
205,419
+6.21(+1634.21%)
Sep 28, 2023
0.4400
0.4500
0.3800
0.3800
1,138,298
-0.05(-11.73%)
Sep 27, 2023
0.4200
0.4487
0.4100
0.4305
379,804
+0.01(+1.75%)
Sep 26, 2023
0.4474
0.4474
0.4177
0.4231
125,213
-0.01(-1.28%)
Sep 25, 2023
0.4456
0.4477
0.4176
0.4286
216,386
-0.02(-4.86%)
Sep 22, 2023
0.4500
0.4638
0.4500
0.4505
106,879
-0.00(-0.55%)
Sep 21, 2023
0.4500
0.4549
0.4400
0.4530
205,864
+0.02(+3.97%)
Sep 20, 2023
0.4500
0.4599
0.4333
0.4357
375,155
-0.01(-2.70%)
Sep 19, 2023
0.4700
0.4800
0.4478
0.4478
289,283
-0.02(-4.56%)
Sep 18, 2023
0.5000
0.5009
0.4692
0.4692
238,610
-0.02(-3.85%)
Sep 15, 2023
0.5000
0.5090
0.4730
0.4880
834,876
-0.01(-2.40%)
Sep 14, 2023
0.5100
0.5237
0.5000
0.5000
355,553
-0.01(-1.75%)
Sep 13, 2023
0.5200
0.5364
0.5089
0.5089
155,288
-0.00(-0.57%)
Sep 12, 2023
0.5400
0.5400
0.5100
0.5118
273,690
+0.00(+0.22%)
Sep 11, 2023
0.5300
0.5557
0.5100
0.5107
186,236
-0.02(-3.28%)
Sep 08, 2023
0.5290
0.5290
0.5000
0.5280
411,115
+0.00(+0.00%)
Sep 07, 2023
0.5262
0.5300
0.5040
0.5280
360,645
-0.00(-0.60%)
Sep 06, 2023
0.5878
0.5878
0.5305
0.5312
177,488
-0.03(-4.55%)
Sep 05, 2023
0.5797
0.5845
0.5510
0.5565
164,718
-0.02(-3.87%)
Sep 01, 2023
0.5603
0.5850
0.5510
0.5789
164,181
+0.02(+3.52%)
Aug 31, 2023
0.5813
0.5813
0.5565
0.5592
336,630
-0.02(-2.87%)
Aug 30, 2023
0.5890
0.5900
0.5710
0.5757
173,655
-0.02(-2.77%)
Aug 29, 2023
0.5700
0.5930
0.5700
0.5921
220,644
-0.00(-0.82%)
Aug 28, 2023
0.5893
0.6000
0.5710
0.5970
91,318
+0.01(+1.19%)
Aug 25, 2023
0.6033
0.6060
0.5840
0.5900
112,660
-0.02(-3.75%)
Aug 24, 2023
0.6000
0.6163
0.5411
0.6130
1,022,281
+0.03(+4.79%)
Aug 23, 2023
0.5800
0.5900
0.5707
0.5850
153,233
+0.00(+0.00%)
Aug 22, 2023
0.5900
0.5989
0.5750
0.5850
284,329
-0.01(-2.19%)
Aug 21, 2023
0.6100
0.6180
0.5800
0.5981
343,552
-0.02(-3.22%)
Aug 18, 2023
0.6270
0.6283
0.6100
0.6180
151,993
-0.00(-0.64%)
Aug 17, 2023
0.6400
0.6650
0.6150
0.6220
234,300
-0.04(-6.47%)
Aug 16, 2023
0.6100
0.6650
0.6007
0.6650
327,729
+0.05(+7.61%)
Aug 15, 2023
0.6300
0.6700
0.5950
0.6180
661,052
-0.02(-3.13%)
Aug 14, 2023
0.6700
0.6708
0.6340
0.6380
88,820
-0.04(-5.34%)
Aug 11, 2023
0.6310
0.6843
0.6300
0.6740
102,958
+0.03(+3.93%)
Aug 10, 2023
0.6400
0.6560
0.6290
0.6485
96,114
-0.01(-1.14%)
Aug 09, 2023
0.6600
0.6630
0.6383
0.6560
224,837
+0.01(+1.69%)
Aug 08, 2023
0.6100
0.6560
0.6000
0.6451
454,187
+0.03(+5.36%)
Aug 07, 2023
0.6757
0.6800
0.5710
0.6123
1,220,639
-0.09(-12.90%)
Aug 04, 2023
0.7700
0.7770
0.6003
0.7030
670,780
-0.07(-8.82%)
Aug 03, 2023
0.7900
0.7900
0.7600
0.7710
364,845
-0.02(-2.98%)
Aug 02, 2023
0.8200
0.8239
0.7900
0.7947
110,774
-0.02(-2.61%)
Aug 01, 2023
0.8000
0.8425
0.7997
0.8160
200,793
+0.01(+1.62%)
Jul 31, 2023
0.7700
0.8250
0.7700
0.8030
257,336
+0.02(+2.16%)
Jul 28, 2023
0.7658
0.7860
0.7620
0.7860
116,414
+0.02(+3.18%)
Jul 27, 2023
0.7795
0.7880
0.7570
0.7618
208,479
-0.04(-4.78%)
Jul 26, 2023
0.7600
0.8000
0.7404
0.8000
240,116
+0.05(+6.13%)
Jul 25, 2023
0.7800
0.7800
0.7500
0.7538
299,465
-0.03(-3.63%)
Jul 24, 2023
0.8000
0.8000
0.7710
0.7822
152,858
-0.02(-2.52%)
Jul 21, 2023
0.8188
0.8331
0.7890
0.8024
122,227
-0.03(-3.35%)
Jul 20, 2023
0.8100
0.8471
0.7933
0.8302
202,152
+0.01(+0.75%)
Jul 19, 2023
0.8000
0.8352
0.7999
0.8240
251,427
-0.01(-0.72%)
Jul 18, 2023
0.7882
0.8445
0.7800
0.8300
442,628
+0.04(+5.06%)
Jul 17, 2023
0.8100
0.8050
0.7623
0.7900
377,579
-0.01(-1.56%)
Jul 14, 2023
0.8295
0.8300
0.8011
0.8025
178,287
-0.03(-3.71%)
Jul 13, 2023
0.8700
0.8770
0.8200
0.8334
396,996
-0.04(-4.21%)
Jul 12, 2023
0.8600
0.9000
0.8528
0.8700
284,784
+0.03(+3.51%)
Jul 11, 2023
0.8619
0.9000
0.8405
0.8405
474,160
-0.03(-3.39%)
Jul 10, 2023
0.8350
0.8880
0.8000
0.8700
701,474
+0.06(+7.41%)
Jul 07, 2023
0.8550
0.8998
0.8000
0.8100
478,490
-0.03(-4.04%)
Jul 06, 2023
0.7500
0.8900
0.7000
0.8441
2,058,075
+0.02(+2.89%)
Jul 05, 2023
0.8100
0.8350
0.7995
0.8204
95,895
+0.00(+0.39%)
Jul 03, 2023
0.8160
0.8390
0.8001
0.8172
133,687
-0.01(-1.54%)
Jun 30, 2023
0.8300
0.8300
0.8126
0.8300
271,548
+0.00(+0.00%)
Jun 29, 2023
0.7500
0.8395
0.7420
0.8300
600,688
+0.08(+10.80%)
Jun 28, 2023
0.7800
0.7809
0.7420
0.7491
165,225
-0.01(-1.24%)
Jun 27, 2023
0.7500
0.7595
0.7315
0.7585
177,097
+0.01(+1.83%)
Jun 26, 2023
0.7515
0.7725
0.7400
0.7449
95,728
-0.00(-0.07%)
Jun 23, 2023
0.7638
0.7954
0.7454
0.7454
218,477
-0.03(-3.47%)
Jun 22, 2023
0.7900
0.8149
0.7700
0.7722
89,958
-0.04(-4.56%)
Jun 21, 2023
0.8400
0.8400
0.7756
0.8091
218,990
-0.02(-2.87%)
Jun 20, 2023
0.7800
0.8500
0.7800
0.8330
226,258
+0.01(+1.59%)
Jun 16, 2023
0.7500
0.8288
0.7456
0.8200
452,191
+0.06(+8.61%)
Jun 15, 2023
0.7600
0.7680
0.7110
0.7550
583,230
+0.00(+0.00%)
Jun 14, 2023
0.8000
0.8000
0.7550
0.7550
225,563
-0.04(-4.43%)
Jun 13, 2023
0.8000
0.8139
0.7856
0.7900
182,553
-0.03(-3.54%)
Jun 12, 2023
0.8000
0.8294
0.7860
0.8190
422,838
+0.03(+3.50%)
Jun 09, 2023
0.8300
0.8301
0.7906
0.7913
205,807
-0.03(-3.71%)
Jun 08, 2023
0.8400
0.8400
0.7906
0.8218
201,188
-0.01(-1.23%)
Jun 07, 2023
0.8300
0.8670
0.8230
0.8320
193,145
-0.01(-1.15%)
Jun 06, 2023
0.8400
0.8750
0.8200
0.8417
143,316
+0.00(+0.20%)
Jun 05, 2023
0.8325
0.8800
0.8200
0.8400
128,337
-0.02(-2.21%)
Jun 02, 2023
0.8153
0.9000
0.8004
0.8590
450,518
+0.04(+5.01%)
Jun 01, 2023
0.7700
0.8345
0.7700
0.8180
194,311
+0.04(+5.26%)
May 31, 2023
0.8000
0.8330
0.7771
0.7771
174,129
-0.02(-3.06%)
May 30, 2023
0.8376
0.8800
0.7900
0.8016
239,336
-0.05(-5.69%)
May 26, 2023
0.8120
0.8500
0.8120
0.8500
220,735
+0.04(+4.94%)
May 25, 2023
0.8600
0.8780
0.8100
0.8100
152,189
-0.05(-6.04%)
May 24, 2023
0.8868
0.9000
0.8566
0.8621
101,204
-0.01(-1.47%)
May 23, 2023
0.9000
0.9177
0.8600
0.8750
157,327
-0.01(-1.62%)
May 22, 2023
0.8800
0.9263
0.8800
0.8894
141,772
+0.01(+1.07%)
May 19, 2023
0.8697
0.8893
0.8500
0.8800
218,150
+0.03(+3.25%)
May 18, 2023
0.8900
0.8930
0.8264
0.8523
172,376
-0.04(-4.24%)
May 17, 2023
0.8500
0.9065
0.8500
0.8900
177,494
+0.02(+2.36%)
May 16, 2023
0.9100
0.9259
0.8577
0.8695
282,979
-0.05(-5.26%)
May 15, 2023
0.9425
0.9800
0.9019
0.9178
372,229
-0.02(-1.74%)
May 12, 2023
0.9170
0.9375
0.9000
0.9341
267,610
+0.02(+2.65%)
May 11, 2023
0.8614
0.9550
0.8614
0.9100
538,971
+0.04(+4.91%)
May 10, 2023
0.8300
0.9000
0.8175
0.8674
402,276
+0.04(+4.37%)
May 09, 2023
0.8033
0.8500
0.7900
0.8311
168,195
+0.03(+3.94%)
May 08, 2023
0.8050
0.8100
0.7700
0.7996
249,033
-0.01(-0.67%)
May 05, 2023
0.8000
0.8300
0.7850
0.8050
305,465
-0.03(-3.96%)
May 04, 2023
0.8100
0.8485
0.8050
0.8382
261,633
+0.03(+3.48%)
May 03, 2023
0.8488
0.8550
0.8100
0.8100
155,077
-0.03(-4.14%)
May 02, 2023
0.8170
0.8500
0.8170
0.8450
128,751
+0.02(+1.81%)
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.