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
Durect Corp
(NQ:
DRRX
)
1.070
+0.010 (+0.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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
0.9600
0.9983
0.9000
0.9596
63,090
+0.01(+0.61%)
Apr 29, 2024
0.9000
0.9684
0.8700
0.9538
60,068
+0.02(+2.42%)
Apr 26, 2024
0.9266
0.9659
0.9260
0.9313
104,084
+0.02(+1.68%)
Apr 25, 2024
0.8711
0.9159
0.8700
0.9159
33,646
+0.03(+3.67%)
Apr 24, 2024
0.8500
0.9135
0.8200
0.8835
138,710
+0.04(+4.75%)
Apr 23, 2024
0.8011
0.8512
0.8011
0.8434
30,540
+0.04(+4.77%)
Apr 22, 2024
0.8500
0.8606
0.8001
0.8050
57,872
-0.07(-7.60%)
Apr 19, 2024
0.9098
0.9375
0.8500
0.8712
114,565
-0.04(-4.26%)
Apr 18, 2024
0.8800
0.9400
0.8570
0.9100
115,709
+0.03(+3.64%)
Apr 17, 2024
0.7900
0.9460
0.7700
0.8780
137,359
+0.10(+12.35%)
Apr 16, 2024
0.7949
0.7957
0.7500
0.7815
49,249
-0.01(-1.78%)
Apr 15, 2024
0.7658
0.8000
0.7235
0.7957
86,311
+0.03(+3.90%)
Apr 12, 2024
0.8300
0.8331
0.7500
0.7658
191,398
-0.05(-6.62%)
Apr 11, 2024
0.8300
0.8450
0.8200
0.8201
83,880
-0.02(-1.95%)
Apr 10, 2024
0.8390
0.8700
0.8237
0.8364
104,469
-0.01(-1.02%)
Apr 09, 2024
0.9200
0.9200
0.8027
0.8450
139,571
-0.06(-6.16%)
Apr 08, 2024
0.9494
0.9500
0.8811
0.9005
151,531
-0.03(-3.35%)
Apr 05, 2024
1.030
1.050
0.9317
0.9317
214,838
-0.10(-9.54%)
Apr 04, 2024
1.150
1.175
1.030
1.030
126,717
-0.12(-10.43%)
Apr 03, 2024
1.070
1.190
1.070
1.150
79,550
+0.09(+8.49%)
Apr 02, 2024
1.070
1.110
0.9800
1.060
185,114
-0.05(-4.50%)
Apr 01, 2024
1.230
1.230
1.070
1.110
146,101
-0.10(-8.26%)
Mar 28, 2024
1.250
1.300
1.170
1.210
234,260
-0.13(-9.70%)
Mar 27, 2024
1.270
1.340
1.250
1.340
198,022
+0.07(+5.51%)
Mar 26, 2024
1.290
1.290
1.230
1.270
166,781
-0.01(-0.78%)
Mar 25, 2024
1.200
1.290
1.200
1.280
85,576
+0.11(+9.40%)
Mar 22, 2024
1.260
1.280
1.150
1.170
121,787
-0.08(-6.40%)
Mar 21, 2024
1.250
1.280
1.180
1.250
87,627
-0.03(-2.34%)
Mar 20, 2024
1.180
1.310
1.165
1.280
91,481
+0.10(+8.47%)
Mar 19, 2024
1.320
1.350
1.180
1.180
156,426
-0.17(-12.59%)
Mar 18, 2024
1.270
1.380
1.270
1.350
106,226
+0.06(+4.65%)
Mar 15, 2024
1.390
1.440
1.230
1.290
212,951
-0.08(-5.84%)
Mar 14, 2024
1.150
1.400
1.100
1.370
423,026
+0.24(+21.24%)
Mar 13, 2024
1.140
1.199
1.080
1.130
121,584
-0.02(-1.74%)
Mar 12, 2024
1.010
1.180
1.010
1.150
318,410
+0.14(+13.86%)
Mar 11, 2024
1.020
1.020
1.000
1.010
84,933
+0.00(+0.00%)
Mar 08, 2024
0.9900
1.020
0.9900
1.010
117,608
+0.03(+3.06%)
Mar 07, 2024
0.9900
1.010
0.9511
0.9800
70,213
+0.00(+0.24%)
Mar 06, 2024
0.9500
1.010
0.9500
0.9777
127,437
+0.01(+0.79%)
Mar 05, 2024
1.030
1.030
0.9500
0.9700
157,315
-0.05(-4.90%)
Mar 04, 2024
0.9686
1.050
0.9400
1.020
846,643
+0.04(+3.94%)
Mar 01, 2024
0.9800
1.020
0.9800
0.9813
100,230
-0.02(-1.87%)
Feb 29, 2024
0.9838
1.020
0.9701
1.000
111,258
+0.02(+2.04%)
Feb 28, 2024
0.9800
1.020
0.9600
0.9800
88,984
-0.02(-1.52%)
Feb 27, 2024
0.9567
1.010
0.9567
0.9951
78,002
+0.04(+4.01%)
Feb 26, 2024
0.9600
0.9799
0.9223
0.9567
75,887
-0.02(-2.38%)
Feb 23, 2024
0.9600
1.010
0.9481
0.9800
88,701
+0.02(+1.87%)
Feb 22, 2024
0.8900
0.9800
0.8800
0.9620
106,565
+0.08(+9.31%)
Feb 21, 2024
0.9800
0.9800
0.8800
0.8801
169,751
-0.09(-9.21%)
Feb 20, 2024
1.010
1.039
0.9500
0.9694
123,039
-0.07(-6.79%)
Feb 16, 2024
1.040
1.070
1.020
1.040
189,351
-0.02(-1.89%)
Feb 15, 2024
0.9400
1.110
0.9301
1.060
465,120
+0.12(+12.17%)
Feb 14, 2024
0.7900
0.9799
0.7900
0.9450
555,858
+0.10(+12.50%)
Feb 13, 2024
0.8500
0.8704
0.8100
0.8400
92,568
-0.01(-1.18%)
Feb 12, 2024
0.8300
0.8640
0.8243
0.8500
434,773
+0.08(+10.39%)
Feb 09, 2024
0.7333
0.7949
0.7333
0.7700
160,613
+0.01(+1.85%)
Feb 08, 2024
0.7004
0.7718
0.7004
0.7560
169,999
+0.05(+7.08%)
Feb 07, 2024
0.7502
0.7677
0.6802
0.7060
188,165
-0.05(-6.69%)
Feb 06, 2024
0.7996
0.7999
0.7419
0.7566
121,949
-0.03(-3.30%)
Feb 05, 2024
0.8335
0.8338
0.7700
0.7824
111,716
-0.07(-7.84%)
Feb 02, 2024
0.8500
0.8800
0.8208
0.8490
172,904
-0.00(-0.12%)
Feb 01, 2024
0.7877
0.8761
0.7877
0.8500
229,023
+0.04(+4.67%)
Jan 31, 2024
0.7950
0.8526
0.7900
0.8121
226,836
+0.01(+1.63%)
Jan 30, 2024
0.7843
0.8000
0.7761
0.7991
59,517
+0.02(+2.88%)
Jan 29, 2024
0.7811
0.7920
0.7606
0.7767
74,710
-0.00(-0.42%)
Jan 26, 2024
0.7900
0.7999
0.7607
0.7800
65,812
-0.02(-2.50%)
Jan 25, 2024
0.8300
0.8300
0.7800
0.8000
180,904
-0.01(-1.82%)
Jan 24, 2024
0.7477
0.8400
0.7450
0.8148
431,649
+0.07(+9.37%)
Jan 23, 2024
0.7700
0.7700
0.7214
0.7450
216,395
-0.02(-1.97%)
Jan 22, 2024
0.7300
0.7796
0.7101
0.7600
175,378
+0.03(+3.81%)
Jan 19, 2024
0.7900
0.7900
0.6882
0.7321
348,611
-0.04(-5.29%)
Jan 18, 2024
0.7200
0.7834
0.7010
0.7730
426,679
+0.04(+4.88%)
Jan 17, 2024
0.6600
0.7370
0.6400
0.7370
578,877
+0.07(+11.33%)
Jan 16, 2024
0.6569
0.6699
0.6201
0.6620
224,490
+0.00(+0.61%)
Jan 12, 2024
0.6056
0.6600
0.6055
0.6580
402,700
+0.05(+8.56%)
Jan 11, 2024
0.6140
0.6200
0.5851
0.6061
298,797
+0.01(+1.87%)
Jan 10, 2024
0.5500
0.6000
0.5500
0.5950
316,891
+0.03(+5.87%)
Jan 09, 2024
0.5335
0.5700
0.5180
0.5620
236,503
+0.03(+4.66%)
Jan 08, 2024
0.5477
0.5500
0.5307
0.5370
118,053
-0.02(-3.64%)
Jan 05, 2024
0.5326
0.5700
0.5267
0.5573
301,970
+0.02(+4.30%)
Jan 04, 2024
0.5200
0.5343
0.5100
0.5343
102,790
+0.01(+2.45%)
Jan 03, 2024
0.5430
0.5500
0.5135
0.5215
169,232
-0.03(-6.04%)
Jan 02, 2024
0.5946
0.5946
0.5513
0.5550
162,329
-0.03(-5.93%)
Dec 29, 2023
0.6000
0.6000
0.5572
0.5900
339,388
-0.01(-1.16%)
Dec 28, 2023
0.5300
0.6017
0.5255
0.5969
634,241
+0.07(+13.70%)
Dec 27, 2023
0.5079
0.5300
0.5079
0.5250
309,719
+0.02(+3.14%)
Dec 26, 2023
0.5300
0.5381
0.5089
0.5090
355,438
-0.01(-2.10%)
Dec 22, 2023
0.5138
0.5222
0.4989
0.5199
360,957
+0.00(+0.41%)
Dec 21, 2023
0.5100
0.5200
0.4938
0.5178
328,631
+0.02(+3.15%)
Dec 20, 2023
0.5289
0.5434
0.4810
0.5020
416,495
-0.01(-2.83%)
Dec 19, 2023
0.5450
0.5606
0.5120
0.5166
305,954
-0.02(-2.91%)
Dec 18, 2023
0.5848
0.5901
0.5301
0.5321
387,220
-0.06(-9.83%)
Dec 15, 2023
0.6000
0.6150
0.5900
0.5901
335,904
-0.01(-1.98%)
Dec 14, 2023
0.5900
0.6200
0.5900
0.6020
450,476
+0.01(+1.86%)
Dec 13, 2023
0.6000
0.6120
0.5875
0.5910
179,735
-0.01(-1.50%)
Dec 12, 2023
0.5980
0.6012
0.5800
0.6000
285,684
-0.01(-0.84%)
Dec 11, 2023
0.6311
0.6571
0.5802
0.6051
558,481
-0.04(-5.89%)
Dec 08, 2023
0.6500
0.6620
0.6300
0.6430
182,015
-0.01(-1.08%)
Dec 07, 2023
0.6499
0.6612
0.6350
0.6500
231,468
-0.01(-1.66%)
Dec 06, 2023
0.6430
0.6857
0.6350
0.6610
502,240
+0.00(+0.46%)
Dec 05, 2023
0.6600
0.6600
0.6350
0.6580
183,290
-0.00(-0.47%)
Dec 04, 2023
0.6322
0.6944
0.6322
0.6611
564,263
+0.01(+1.43%)
Dec 01, 2023
0.6270
0.6600
0.6170
0.6518
257,268
+0.03(+5.13%)
Nov 30, 2023
0.6314
0.6479
0.6022
0.6200
368,139
-0.03(-4.62%)
Nov 29, 2023
0.6220
0.6500
0.6105
0.6500
565,568
+0.03(+4.33%)
Nov 28, 2023
0.6452
0.6557
0.6112
0.6230
442,154
-0.04(-5.46%)
Nov 27, 2023
0.6426
0.6590
0.6201
0.6590
385,268
-0.00(-0.15%)
Nov 24, 2023
0.6269
0.6600
0.6269
0.6600
219,826
+0.01(+1.54%)
Nov 22, 2023
0.6300
0.6500
0.5873
0.6500
503,018
+0.02(+3.03%)
Nov 21, 2023
0.6445
0.6445
0.6100
0.6309
240,914
-0.02(-2.59%)
Nov 20, 2023
0.6000
0.6494
0.6000
0.6477
959,945
+0.04(+5.71%)
Nov 17, 2023
0.5981
0.6243
0.5885
0.6127
984,805
+0.00(+0.44%)
Nov 16, 2023
0.6200
0.6200
0.5680
0.6100
556,866
+0.00(+0.00%)
Nov 15, 2023
0.5300
0.6200
0.5311
0.6100
2,150,957
+0.07(+12.13%)
Nov 14, 2023
0.5210
0.5443
0.5005
0.5440
1,147,060
+0.02(+3.46%)
Nov 13, 2023
0.5200
0.5258
0.4806
0.5258
1,260,673
-0.00(-0.87%)
Nov 10, 2023
0.5500
0.5630
0.4703
0.5304
2,230,707
-0.04(-7.06%)
Nov 09, 2023
0.5500
0.5727
0.5300
0.5707
3,380,006
+0.04(+8.29%)
Nov 08, 2023
0.8100
0.8460
0.5110
0.5270
15,627,198
-2.05(-79.57%)
Nov 07, 2023
2.610
2.730
2.540
2.580
1,570,678
-0.01(-0.39%)
Nov 06, 2023
2.730
2.770
2.570
2.590
281,371
-0.14(-5.13%)
Nov 03, 2023
2.700
2.890
2.700
2.730
279,933
+0.04(+1.49%)
Nov 02, 2023
3.120
3.140
2.601
2.690
575,585
-0.29(-9.73%)
Nov 01, 2023
2.750
3.030
2.721
2.980
354,134
+0.23(+8.36%)
Oct 31, 2023
2.520
2.790
2.494
2.750
356,492
+0.26(+10.44%)
Oct 30, 2023
2.280
2.526
2.280
2.490
322,573
+0.25(+11.16%)
Oct 27, 2023
2.360
2.380
2.230
2.240
238,477
-0.10(-4.27%)
Oct 26, 2023
2.340
2.365
2.290
2.340
200,252
-0.03(-1.27%)
Oct 25, 2023
2.460
2.480
2.340
2.370
246,202
-0.09(-3.66%)
Oct 24, 2023
2.500
2.580
2.420
2.460
296,393
-0.02(-0.81%)
Oct 23, 2023
2.500
2.540
2.470
2.480
641,817
-0.08(-3.31%)
Oct 20, 2023
2.920
2.920
2.510
2.565
865,206
-0.35(-12.16%)
Oct 19, 2023
2.610
3.120
2.540
2.920
1,744,627
+0.32(+12.31%)
Oct 18, 2023
2.730
2.740
2.560
2.600
186,140
-0.15(-5.45%)
Oct 17, 2023
2.670
2.820
2.480
2.750
327,461
+0.08(+3.00%)
Oct 16, 2023
2.530
2.730
2.500
2.670
165,989
+0.14(+5.53%)
Oct 13, 2023
2.580
2.690
2.500
2.530
181,043
-0.04(-1.56%)
Oct 12, 2023
2.540
2.600
2.500
2.570
167,669
+0.06(+2.39%)
Oct 11, 2023
2.510
2.550
2.500
2.510
207,378
+0.02(+0.80%)
Oct 10, 2023
2.330
2.560
2.327
2.490
313,382
+0.18(+7.79%)
Oct 09, 2023
2.330
2.400
2.250
2.310
135,952
-0.04(-1.70%)
Oct 06, 2023
2.390
2.435
2.290
2.350
336,484
-0.04(-1.67%)
Oct 05, 2023
2.300
2.430
2.250
2.390
198,387
+0.14(+6.22%)
Oct 04, 2023
2.320
2.330
2.180
2.250
361,042
-0.05(-2.17%)
Oct 03, 2023
2.500
2.557
2.270
2.300
375,565
-0.21(-8.37%)
Oct 02, 2023
2.500
2.650
2.480
2.510
296,286
+0.02(+0.80%)
Sep 29, 2023
2.480
2.510
2.410
2.490
228,572
+0.02(+0.81%)
Sep 28, 2023
2.570
2.663
2.470
2.470
280,986
-0.08(-3.14%)
Sep 27, 2023
2.640
2.690
2.530
2.550
151,719
-0.08(-3.04%)
Sep 26, 2023
2.720
2.838
2.570
2.630
632,368
-0.06(-2.23%)
Sep 25, 2023
2.700
2.796
2.650
2.690
274,347
+0.03(+1.13%)
Sep 22, 2023
2.730
2.860
2.640
2.660
100,367
-0.05(-1.85%)
Sep 21, 2023
2.890
2.890
2.680
2.710
143,078
-0.11(-3.90%)
Sep 20, 2023
2.930
3.030
2.810
2.820
195,423
-0.14(-4.73%)
Sep 19, 2023
2.750
2.998
2.670
2.960
287,204
+0.21(+7.64%)
Sep 18, 2023
2.870
2.930
2.680
2.750
288,299
-0.13(-4.51%)
Sep 15, 2023
2.950
2.970
2.855
2.880
365,549
-0.07(-2.37%)
Sep 14, 2023
2.960
3.060
2.920
2.950
288,830
+0.05(+1.72%)
Sep 13, 2023
2.930
3.000
2.870
2.900
147,263
-0.03(-1.02%)
Sep 12, 2023
3.000
3.031
2.880
2.930
127,579
-0.05(-1.68%)
Sep 11, 2023
3.000
3.065
2.900
2.980
126,217
+0.12(+4.20%)
Sep 08, 2023
2.900
3.030
2.850
2.860
240,592
-0.04(-1.38%)
Sep 07, 2023
2.850
2.930
2.780
2.900
106,923
+0.01(+0.35%)
Sep 06, 2023
2.940
2.940
2.790
2.890
234,135
-0.06(-2.03%)
Sep 05, 2023
3.040
3.040
2.810
2.950
419,327
-0.10(-3.44%)
Sep 01, 2023
3.060
3.090
2.980
3.055
243,301
-0.00(-0.16%)
Aug 31, 2023
3.140
3.140
3.040
3.060
64,602
-0.04(-1.29%)
Aug 30, 2023
3.170
3.170
3.080
3.100
68,955
-0.07(-2.21%)
Aug 29, 2023
3.200
3.240
3.120
3.170
78,609
-0.04(-1.25%)
Aug 28, 2023
3.140
3.250
3.120
3.210
140,069
+0.10(+3.22%)
Aug 25, 2023
3.140
3.200
3.050
3.110
115,131
-0.03(-0.96%)
Aug 24, 2023
3.330
3.330
3.120
3.140
93,439
-0.18(-5.42%)
Aug 23, 2023
3.120
3.360
3.120
3.320
216,702
+0.16(+5.06%)
Aug 22, 2023
3.290
3.290
3.120
3.160
167,095
-0.13(-3.95%)
Aug 21, 2023
3.110
3.340
3.090
3.290
162,732
+0.18(+5.79%)
Aug 18, 2023
3.000
3.145
3.000
3.110
209,090
+0.10(+3.32%)
Aug 17, 2023
3.010
3.088
3.000
3.010
129,192
+0.00(+0.00%)
Aug 16, 2023
3.070
3.095
2.970
3.010
240,758
-0.07(-2.27%)
Aug 15, 2023
3.160
3.210
3.080
3.080
253,722
-0.04(-1.28%)
Aug 14, 2023
3.270
3.270
3.090
3.120
303,191
-0.10(-3.11%)
Aug 11, 2023
3.220
3.380
3.196
3.220
139,475
-0.03(-0.92%)
Aug 10, 2023
3.180
3.370
3.000
3.250
268,986
+0.09(+2.85%)
Aug 09, 2023
3.140
3.190
3.090
3.160
114,820
-0.02(-0.63%)
Aug 08, 2023
3.110
3.180
3.030
3.180
145,784
+0.09(+2.91%)
Aug 07, 2023
3.350
3.350
3.050
3.090
233,918
-0.28(-8.17%)
Aug 04, 2023
3.500
3.530
3.320
3.365
169,078
-0.11(-3.30%)
Aug 03, 2023
3.470
3.520
3.280
3.480
213,445
-0.04(-1.14%)
Aug 02, 2023
3.560
3.585
3.440
3.520
205,775
-0.06(-1.68%)
Aug 01, 2023
3.420
3.600
3.390
3.580
240,945
+0.15(+4.37%)
Jul 31, 2023
3.350
3.466
3.265
3.430
175,065
+0.12(+3.63%)
Jul 28, 2023
3.090
3.360
3.060
3.310
282,810
+0.26(+8.52%)
Jul 27, 2023
3.180
3.250
3.030
3.050
365,616
-0.08(-2.56%)
Jul 26, 2023
3.020
3.210
2.990
3.130
418,968
+0.07(+2.29%)
Jul 25, 2023
3.070
3.105
2.960
3.060
510,470
-0.04(-1.29%)
Jul 24, 2023
3.100
3.190
2.960
3.100
1,130,374
+0.05(+1.64%)
Jul 21, 2023
3.350
3.420
3.040
3.050
785,391
-0.24(-7.29%)
Jul 20, 2023
3.790
3.790
3.280
3.290
2,536,391
-1.63(-33.13%)
Jul 19, 2023
4.890
5.040
4.880
4.920
63,603
+0.03(+0.61%)
Jul 18, 2023
4.990
4.999
4.770
4.890
108,241
-0.10(-2.00%)
Jul 17, 2023
4.950
5.040
4.840
4.990
91,790
+0.00(+0.00%)
Jul 14, 2023
5.000
5.080
4.920
4.990
79,661
-0.04(-0.80%)
Jul 13, 2023
5.090
5.280
5.020
5.030
66,863
-0.03(-0.59%)
Jul 12, 2023
5.020
5.120
4.969
5.060
103,101
+0.09(+1.81%)
Jul 11, 2023
4.910
4.990
4.830
4.970
101,551
+0.12(+2.47%)
Jul 10, 2023
5.050
5.080
4.830
4.850
159,209
-0.17(-3.39%)
Jul 07, 2023
4.960
5.110
4.960
5.020
90,175
+0.06(+1.21%)
Jul 06, 2023
4.850
4.985
4.805
4.960
38,284
+0.06(+1.22%)
Jul 05, 2023
4.940
5.020
4.850
4.900
85,016
-0.06(-1.21%)
Jul 03, 2023
4.950
5.015
4.800
4.960
20,045
+0.01(+0.20%)
Jun 30, 2023
4.920
5.050
4.808
4.950
41,479
+0.07(+1.43%)
Jun 29, 2023
5.020
5.030
4.772
4.880
59,338
-0.04(-0.81%)
Jun 28, 2023
4.860
4.970
4.770
4.920
50,177
+0.05(+1.03%)
Jun 27, 2023
5.090
5.090
4.800
4.870
89,727
-0.17(-3.37%)
Jun 26, 2023
5.030
5.130
4.920
5.040
62,924
-0.05(-0.98%)
Jun 23, 2023
5.140
5.140
4.821
5.090
199,317
-0.12(-2.30%)
Jun 22, 2023
5.300
5.350
5.150
5.210
55,778
-0.08(-1.51%)
Jun 21, 2023
5.530
5.530
5.290
5.290
104,607
-0.22(-3.99%)
Jun 20, 2023
5.600
5.616
5.400
5.510
107,317
-0.03(-0.54%)
Jun 16, 2023
5.770
5.770
5.400
5.540
191,773
-0.15(-2.64%)
Jun 15, 2023
5.560
5.750
5.530
5.690
135,844
+0.12(+2.15%)
Jun 14, 2023
5.600
6.101
5.507
5.570
161,617
+0.07(+1.27%)
Jun 13, 2023
5.610
5.690
5.300
5.500
226,609
-0.10(-1.79%)
Jun 12, 2023
5.640
5.785
5.510
5.600
85,502
-0.04(-0.71%)
Jun 09, 2023
5.830
6.010
5.600
5.640
185,317
-0.11(-1.91%)
Jun 08, 2023
5.490
5.935
5.489
5.750
225,995
+0.32(+5.89%)
Jun 07, 2023
5.560
5.710
5.410
5.430
191,289
-0.10(-1.81%)
Jun 06, 2023
5.800
5.900
5.330
5.530
134,845
-0.24(-4.16%)
Jun 05, 2023
5.600
5.870
5.560
5.770
130,071
+0.01(+0.26%)
Jun 02, 2023
6.370
6.370
5.550
5.755
157,494
-0.42(-6.73%)
Jun 01, 2023
6.330
6.350
6.100
6.170
77,856
+0.02(+0.33%)
May 31, 2023
6.500
6.739
6.050
6.150
124,997
-0.34(-5.24%)
May 30, 2023
6.140
6.710
6.092
6.490
83,696
+0.47(+7.81%)
May 26, 2023
6.020
6.372
5.760
6.020
274,947
+0.08(+1.35%)
May 25, 2023
6.030
6.180
5.940
5.940
90,598
-0.12(-1.98%)
May 24, 2023
6.200
6.210
5.840
6.060
75,231
-0.16(-2.57%)
May 23, 2023
6.390
6.570
6.140
6.220
127,726
-0.23(-3.57%)
May 22, 2023
7.300
7.460
6.250
6.450
377,616
-0.55(-7.86%)
May 19, 2023
5.800
7.160
5.730
7.000
390,655
+1.31(+23.02%)
May 18, 2023
5.300
5.710
5.230
5.690
115,262
+0.39(+7.36%)
May 17, 2023
5.230
5.490
5.050
5.300
152,010
+0.10(+1.92%)
May 16, 2023
5.320
5.320
5.150
5.200
57,426
-0.09(-1.70%)
May 15, 2023
4.960
5.370
4.910
5.290
77,773
+0.40(+8.18%)
May 12, 2023
5.020
5.080
4.760
4.890
63,888
-0.06(-1.21%)
May 11, 2023
5.230
5.330
4.830
4.950
150,395
-0.23(-4.44%)
May 10, 2023
4.670
5.350
4.634
5.180
233,775
+0.56(+12.12%)
May 09, 2023
4.740
4.848
4.475
4.620
109,035
-0.18(-3.75%)
May 08, 2023
4.330
4.905
4.330
4.800
173,502
+0.46(+10.60%)
May 05, 2023
4.260
4.410
4.200
4.340
188,087
+0.10(+2.36%)
May 04, 2023
4.070
4.276
4.060
4.240
93,853
+0.13(+3.16%)
May 03, 2023
4.150
4.270
4.090
4.110
186,958
-0.04(-0.96%)
May 02, 2023
4.200
4.210
4.120
4.150
135,309
-0.05(-1.19%)
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.