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
Mustang Bio Inc
(NQ:
MBIO
)
0.3120
+0.0119 (+3.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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 17, 2024
0.3200
0.3298
0.3060
0.3120
183,977
+0.01(+3.97%)
May 16, 2024
0.2660
0.3110
0.2625
0.3001
490,982
+0.02(+8.54%)
May 15, 2024
0.2820
0.2820
0.2650
0.2765
79,980
+0.01(+2.94%)
May 14, 2024
0.2600
0.2860
0.2500
0.2686
341,561
+0.01(+3.35%)
May 13, 2024
0.2703
0.2798
0.2515
0.2599
85,005
-0.00(-0.04%)
May 10, 2024
0.2680
0.2799
0.2510
0.2600
74,559
-0.01(-3.77%)
May 09, 2024
0.2860
0.2861
0.2700
0.2702
70,542
-0.02(-5.56%)
May 08, 2024
0.2793
0.2940
0.2706
0.2861
37,832
+0.00(+0.74%)
May 07, 2024
0.3010
0.3109
0.2720
0.2840
171,173
-0.02(-5.65%)
May 06, 2024
0.3178
0.3200
0.3000
0.3010
166,687
-0.02(-5.29%)
May 03, 2024
0.2779
0.3180
0.2753
0.3178
167,934
+0.02(+8.46%)
May 02, 2024
0.2699
0.2999
0.2699
0.2930
257,772
+0.03(+12.65%)
May 01, 2024
0.2499
0.2700
0.2440
0.2601
241,996
+0.01(+4.88%)
Apr 30, 2024
0.2580
0.2600
0.2370
0.2480
305,381
+0.01(+4.64%)
Apr 29, 2024
0.3100
0.3300
0.2200
0.2370
734,580
-0.08(-25.02%)
Apr 26, 2024
0.3608
0.3699
0.3150
0.3161
269,716
-0.03(-9.79%)
Apr 25, 2024
0.3637
0.3697
0.3200
0.3504
63,965
+0.00(+0.09%)
Apr 24, 2024
0.3500
0.3649
0.3303
0.3501
126,045
-0.01(-2.67%)
Apr 23, 2024
0.3500
0.3697
0.3311
0.3597
126,086
+0.02(+5.79%)
Apr 22, 2024
0.3690
0.3985
0.3313
0.3400
313,025
-0.00(-0.47%)
Apr 19, 2024
0.3601
0.3999
0.3411
0.3416
138,048
-0.03(-7.92%)
Apr 18, 2024
0.3800
0.4500
0.3701
0.3710
211,011
-0.01(-3.39%)
Apr 17, 2024
0.3849
0.3849
0.3333
0.3840
453,393
+0.04(+10.92%)
Apr 16, 2024
0.3700
0.3997
0.3390
0.3462
364,984
-0.03(-7.68%)
Apr 15, 2024
0.5200
0.5200
0.3300
0.3750
705,365
-0.13(-26.18%)
Apr 12, 2024
0.5308
0.5498
0.5080
0.5080
146,725
-0.04(-7.16%)
Apr 11, 2024
0.5450
0.5500
0.5196
0.5472
184,694
+0.03(+5.31%)
Apr 10, 2024
0.6600
0.6890
0.5100
0.5196
1,055,720
-0.16(-23.14%)
Apr 09, 2024
0.7190
0.7335
0.6475
0.6760
129,760
-0.02(-3.22%)
Apr 08, 2024
0.7500
0.8120
0.6600
0.6985
328,444
-0.06(-8.41%)
Apr 05, 2024
0.8090
0.8199
0.7570
0.7626
58,984
-0.02(-2.85%)
Apr 04, 2024
0.8610
0.8610
0.7462
0.7850
240,387
-0.03(-4.27%)
Apr 03, 2024
0.9600
1.020
0.8100
0.8200
467,950
-0.20(-19.61%)
Apr 02, 2024
1.070
1.070
0.9501
1.020
48,324
-0.03(-2.86%)
Apr 01, 2024
1.050
1.060
0.9800
1.050
62,965
+0.01(+0.96%)
Mar 28, 2024
1.050
1.070
1.010
1.040
50,078
+0.10(+10.64%)
Mar 27, 2024
0.9383
1.030
0.9000
0.9400
82,260
+0.01(+0.97%)
Mar 26, 2024
0.9200
0.9549
0.9100
0.9310
88,130
-0.03(-3.02%)
Mar 25, 2024
1.090
1.130
0.9000
0.9600
478,442
-0.12(-11.11%)
Mar 22, 2024
1.100
1.150
1.050
1.080
102,352
-0.04(-3.57%)
Mar 21, 2024
1.120
1.340
1.100
1.120
392,742
-0.02(-1.75%)
Mar 20, 2024
1.020
1.180
1.020
1.140
84,218
+0.09(+9.09%)
Mar 19, 2024
1.030
1.110
0.9744
1.045
111,382
+0.00(+0.48%)
Mar 18, 2024
0.9600
1.070
0.9014
1.040
210,074
+0.09(+9.47%)
Mar 15, 2024
1.000
1.070
0.9333
0.9500
127,362
-0.04(-4.49%)
Mar 14, 2024
0.9500
1.000
0.9204
0.9947
71,832
+0.03(+2.66%)
Mar 13, 2024
1.020
1.060
0.9101
0.9689
292,209
-0.09(-8.59%)
Mar 12, 2024
1.140
1.180
1.060
1.060
128,018
-0.10(-8.62%)
Mar 11, 2024
1.260
1.270
1.100
1.160
374,367
-0.09(-7.20%)
Mar 08, 2024
1.350
1.370
1.230
1.250
461,856
-0.14(-10.07%)
Mar 07, 2024
1.430
1.490
1.310
1.390
3,984,010
+0.07(+5.30%)
Mar 06, 2024
1.340
1.379
1.290
1.320
26,766
-0.03(-2.22%)
Mar 05, 2024
1.360
1.400
1.290
1.350
41,278
+0.00(+0.00%)
Mar 04, 2024
1.360
1.390
1.260
1.350
89,919
+0.02(+1.50%)
Mar 01, 2024
1.350
1.360
1.280
1.330
9,619
-0.02(-1.48%)
Feb 29, 2024
1.360
1.360
1.310
1.350
15,234
+0.02(+1.50%)
Feb 28, 2024
1.300
1.360
1.270
1.330
37,038
+0.00(+0.00%)
Feb 27, 2024
1.290
1.330
1.270
1.330
27,004
+0.04(+3.10%)
Feb 26, 2024
1.290
1.290
1.250
1.290
20,296
+0.03(+2.38%)
Feb 23, 2024
1.290
1.300
1.240
1.260
31,827
-0.00(-0.40%)
Feb 22, 2024
1.285
1.285
1.240
1.265
18,513
+0.01(+1.20%)
Feb 21, 2024
1.320
1.320
1.240
1.250
65,059
-0.04(-3.10%)
Feb 20, 2024
1.300
1.330
1.230
1.290
34,588
+0.00(+0.00%)
Feb 16, 2024
1.300
1.330
1.250
1.290
29,673
-0.02(-1.53%)
Feb 15, 2024
1.340
1.340
1.280
1.310
31,077
-0.03(-2.24%)
Feb 14, 2024
1.250
1.340
1.250
1.340
9,736
+0.05(+3.88%)
Feb 13, 2024
1.300
1.340
1.220
1.290
87,303
-0.01(-0.77%)
Feb 12, 2024
1.330
1.360
1.300
1.300
28,308
-0.04(-2.99%)
Feb 09, 2024
1.320
1.350
1.280
1.340
28,762
+0.06(+4.69%)
Feb 08, 2024
1.360
1.360
1.280
1.280
36,392
-0.03(-2.44%)
Feb 07, 2024
1.343
1.344
1.310
1.312
9,940
-0.03(-2.09%)
Feb 06, 2024
1.340
1.370
1.320
1.340
41,679
+0.02(+1.52%)
Feb 05, 2024
1.390
1.390
1.310
1.320
34,272
-0.07(-5.04%)
Feb 02, 2024
1.380
1.418
1.350
1.390
30,954
+0.00(+0.00%)
Feb 01, 2024
1.430
1.480
1.360
1.390
35,349
-0.05(-3.47%)
Jan 31, 2024
1.410
1.480
1.410
1.440
13,957
+0.03(+2.13%)
Jan 30, 2024
1.500
1.500
1.400
1.410
42,511
-0.04(-2.76%)
Jan 29, 2024
1.480
1.520
1.400
1.450
60,134
+0.02(+1.40%)
Jan 26, 2024
1.450
1.488
1.390
1.430
33,088
+0.01(+0.70%)
Jan 25, 2024
1.420
1.468
1.360
1.420
48,805
+0.05(+3.65%)
Jan 24, 2024
1.440
1.440
1.370
1.370
14,785
-0.02(-1.44%)
Jan 23, 2024
1.380
1.425
1.370
1.390
20,066
+0.02(+1.46%)
Jan 22, 2024
1.360
1.430
1.350
1.370
15,496
+0.02(+1.48%)
Jan 19, 2024
1.390
1.390
1.330
1.350
10,366
-0.04(-2.88%)
Jan 18, 2024
1.400
1.425
1.330
1.390
37,965
+0.04(+2.96%)
Jan 17, 2024
1.380
1.443
1.340
1.350
51,318
-0.07(-4.93%)
Jan 16, 2024
1.430
1.510
1.350
1.420
58,668
-0.04(-2.74%)
Jan 12, 2024
1.370
1.530
1.370
1.460
102,132
+0.10(+7.35%)
Jan 11, 2024
1.320
1.450
1.280
1.360
197,103
+0.05(+3.82%)
Jan 10, 2024
1.310
1.330
1.280
1.310
53,807
+0.00(+0.00%)
Jan 09, 2024
1.310
1.330
1.310
1.310
13,904
-0.01(-0.98%)
Jan 08, 2024
1.320
1.350
1.310
1.323
21,094
+0.03(+2.56%)
Jan 05, 2024
1.340
1.350
1.270
1.290
53,314
-0.06(-4.44%)
Jan 04, 2024
1.290
1.350
1.280
1.350
32,388
+0.04(+3.05%)
Jan 03, 2024
1.330
1.330
1.280
1.310
30,923
-0.01(-0.76%)
Jan 02, 2024
1.360
1.380
1.270
1.320
97,586
-0.03(-2.22%)
Dec 29, 2023
1.320
1.360
1.310
1.350
70,201
-0.01(-0.74%)
Dec 28, 2023
1.340
1.370
1.340
1.360
83,030
+0.03(+2.26%)
Dec 27, 2023
1.290
1.387
1.260
1.330
167,320
+0.06(+4.31%)
Dec 26, 2023
1.230
1.290
1.230
1.275
60,183
+0.06(+5.37%)
Dec 22, 2023
1.250
1.270
1.210
1.210
112,471
-0.03(-2.42%)
Dec 21, 2023
1.320
1.360
1.210
1.240
129,629
-0.08(-6.06%)
Dec 20, 2023
1.350
1.373
1.310
1.320
76,013
-0.01(-0.75%)
Dec 19, 2023
1.410
1.440
1.330
1.330
120,585
-0.05(-3.62%)
Dec 18, 2023
1.440
1.475
1.380
1.380
104,717
+0.00(+0.00%)
Dec 15, 2023
1.440
1.540
1.380
1.380
47,949
-0.05(-3.50%)
Dec 14, 2023
1.520
1.540
1.400
1.430
82,686
-0.03(-2.05%)
Dec 13, 2023
1.540
1.540
1.370
1.460
68,753
+0.05(+3.55%)
Dec 12, 2023
1.450
1.514
1.350
1.410
99,956
-0.02(-1.40%)
Dec 11, 2023
1.500
1.610
1.430
1.430
89,992
-0.11(-7.14%)
Dec 08, 2023
1.500
1.660
1.500
1.540
81,969
-0.01(-0.65%)
Dec 07, 2023
1.470
1.650
1.410
1.550
64,582
+0.11(+7.64%)
Dec 06, 2023
1.360
1.535
1.360
1.440
70,434
+0.04(+2.86%)
Dec 05, 2023
1.460
1.490
1.350
1.400
48,188
-0.05(-3.45%)
Dec 04, 2023
1.480
1.480
1.400
1.450
57,201
+0.01(+0.69%)
Dec 01, 2023
1.480
1.540
1.370
1.440
36,088
+0.00(+0.00%)
Nov 30, 2023
1.421
1.504
1.370
1.440
47,784
+0.02(+1.41%)
Nov 29, 2023
1.460
1.500
1.405
1.420
48,950
-0.03(-2.02%)
Nov 28, 2023
1.530
1.569
1.395
1.449
63,826
-0.08(-5.27%)
Nov 27, 2023
1.650
1.678
1.520
1.530
55,395
-0.10(-6.13%)
Nov 24, 2023
1.560
1.680
1.507
1.630
58,173
+0.07(+4.49%)
Nov 22, 2023
1.580
1.580
1.490
1.560
47,893
+0.03(+1.96%)
Nov 21, 2023
1.680
1.680
1.500
1.530
30,787
-0.15(-8.92%)
Nov 20, 2023
1.670
1.728
1.610
1.680
91,127
+0.05(+3.06%)
Nov 17, 2023
1.540
1.730
1.540
1.630
128,756
+0.05(+3.16%)
Nov 16, 2023
1.590
1.600
1.490
1.580
41,169
-0.02(-1.25%)
Nov 15, 2023
1.580
1.650
1.510
1.600
52,923
+0.05(+2.89%)
Nov 14, 2023
1.690
1.690
1.460
1.555
74,516
+0.06(+4.36%)
Nov 13, 2023
1.540
1.690
1.490
1.490
37,465
-0.08(-5.09%)
Nov 10, 2023
1.700
1.713
1.430
1.570
40,511
-0.07(-4.27%)
Nov 09, 2023
1.670
1.730
1.570
1.640
68,583
-0.10(-5.75%)
Nov 08, 2023
1.880
1.920
1.700
1.740
71,223
-0.09(-4.92%)
Nov 07, 2023
1.810
1.969
1.760
1.830
130,699
+0.03(+1.67%)
Nov 06, 2023
1.830
1.879
1.750
1.800
109,329
+0.07(+4.05%)
Nov 03, 2023
1.590
1.827
1.590
1.730
122,191
+0.13(+8.12%)
Nov 02, 2023
1.540
1.648
1.530
1.600
38,679
+0.03(+1.91%)
Nov 01, 2023
1.650
1.650
1.540
1.570
41,706
-0.07(-4.27%)
Oct 31, 2023
1.530
1.680
1.520
1.640
86,931
+0.18(+12.33%)
Oct 30, 2023
1.500
1.600
1.360
1.460
77,151
-0.04(-2.67%)
Oct 27, 2023
1.370
1.570
1.339
1.500
160,309
+0.09(+6.38%)
Oct 26, 2023
1.730
2.110
1.250
1.410
2,672,324
-0.16(-10.19%)
Oct 25, 2023
1.710
1.710
1.521
1.570
23,058
-0.14(-8.19%)
Oct 24, 2023
1.740
1.740
1.695
1.710
13,242
+0.03(+1.79%)
Oct 23, 2023
1.630
1.705
1.630
1.680
10,645
+0.00(+0.00%)
Oct 20, 2023
1.660
1.690
1.640
1.680
23,132
+0.00(+0.00%)
Oct 19, 2023
1.720
1.720
1.650
1.680
19,838
-0.07(-4.00%)
Oct 18, 2023
1.690
1.799
1.690
1.750
28,073
+0.07(+4.17%)
Oct 17, 2023
1.730
1.790
1.680
1.680
15,600
-0.05(-2.89%)
Oct 16, 2023
1.630
1.770
1.645
1.730
20,974
+0.06(+3.59%)
Oct 13, 2023
1.770
1.770
1.650
1.670
20,964
-0.12(-6.70%)
Oct 12, 2023
1.880
1.881
1.650
1.790
38,530
-0.09(-4.79%)
Oct 11, 2023
1.930
2.000
1.810
1.880
29,670
-0.10(-5.05%)
Oct 10, 2023
1.960
2.040
1.960
1.980
20,462
+0.03(+1.54%)
Oct 09, 2023
1.988
1.988
1.876
1.950
30,613
-0.03(-1.52%)
Oct 06, 2023
1.940
1.990
1.940
1.980
9,034
-0.02(-1.00%)
Oct 05, 2023
2.020
2.020
1.930
2.000
17,718
+0.01(+0.50%)
Oct 04, 2023
2.006
2.006
1.945
1.990
5,934
+0.04(+2.05%)
Oct 03, 2023
2.020
2.070
1.932
1.950
10,754
-0.05(-2.50%)
Oct 02, 2023
2.020
2.130
1.920
2.000
19,259
-0.07(-3.38%)
Sep 29, 2023
2.010
2.122
2.000
2.070
10,923
+0.06(+2.99%)
Sep 28, 2023
2.223
2.223
1.980
2.010
27,348
-0.10(-4.74%)
Sep 27, 2023
2.230
2.280
2.080
2.110
30,508
-0.15(-6.64%)
Sep 26, 2023
2.300
2.325
2.100
2.260
21,604
-0.04(-1.74%)
Sep 25, 2023
2.220
2.380
2.300
2.300
19,479
-0.01(-0.43%)
Sep 22, 2023
2.336
2.374
2.200
2.310
21,243
-0.12(-4.94%)
Sep 21, 2023
2.340
2.487
2.320
2.430
17,664
+0.03(+1.25%)
Sep 20, 2023
2.500
2.534
2.390
2.400
12,366
-0.04(-1.64%)
Sep 19, 2023
2.500
2.510
2.401
2.440
23,641
-0.06(-2.40%)
Sep 18, 2023
2.630
2.630
2.500
2.500
12,668
-0.02(-0.79%)
Sep 15, 2023
2.620
2.650
2.490
2.520
30,869
-0.11(-4.18%)
Sep 14, 2023
2.650
2.670
2.570
2.630
9,474
+0.03(+1.15%)
Sep 13, 2023
2.690
2.790
2.570
2.600
16,936
-0.11(-4.06%)
Sep 12, 2023
2.750
2.813
2.710
2.710
12,160
-0.05(-1.81%)
Sep 11, 2023
2.800
2.800
2.650
2.760
24,996
+0.11(+4.15%)
Sep 08, 2023
2.750
2.750
2.650
2.650
16,511
-0.10(-3.64%)
Sep 07, 2023
2.700
2.800
2.700
2.750
7,479
+0.05(+1.85%)
Sep 06, 2023
2.900
2.915
2.700
2.700
48,667
-0.20(-6.90%)
Sep 05, 2023
3.050
3.235
2.880
2.900
39,424
-0.22(-7.05%)
Sep 01, 2023
3.200
3.270
3.120
3.120
9,889
-0.05(-1.58%)
Aug 31, 2023
3.290
3.315
3.170
3.170
14,869
-0.13(-3.94%)
Aug 30, 2023
3.180
3.386
3.180
3.300
17,263
+0.07(+2.17%)
Aug 29, 2023
3.060
3.250
3.060
3.230
51,057
+0.14(+4.53%)
Aug 28, 2023
2.980
3.100
2.960
3.090
24,227
+0.16(+5.46%)
Aug 25, 2023
2.990
3.065
2.850
2.930
30,868
-0.07(-2.33%)
Aug 24, 2023
3.020
3.085
2.920
3.000
22,144
-0.05(-1.64%)
Aug 23, 2023
2.990
3.217
2.900
3.050
62,541
+0.03(+0.99%)
Aug 22, 2023
3.060
3.060
2.850
3.020
52,071
-0.04(-1.31%)
Aug 21, 2023
3.260
3.340
3.030
3.060
58,305
-0.16(-4.97%)
Aug 18, 2023
3.260
3.350
3.150
3.220
26,149
-0.04(-1.23%)
Aug 17, 2023
3.670
3.780
3.230
3.260
60,640
-0.38(-10.44%)
Aug 16, 2023
4.010
4.010
3.450
3.640
63,608
-0.16(-4.21%)
Aug 15, 2023
4.030
4.033
3.770
3.800
59,205
-0.23(-5.71%)
Aug 14, 2023
4.500
4.510
4.021
4.030
43,123
-0.50(-11.04%)
Aug 11, 2023
4.640
4.640
4.500
4.530
14,451
-0.25(-5.23%)
Aug 10, 2023
5.100
5.100
4.610
4.780
28,000
-0.08(-1.65%)
Aug 09, 2023
4.710
4.860
4.612
4.860
7,418
+0.17(+3.62%)
Aug 08, 2023
4.670
4.840
4.500
4.690
12,427
+0.04(+0.86%)
Aug 07, 2023
4.930
4.930
4.570
4.650
55,719
-0.26(-5.30%)
Aug 04, 2023
4.960
5.117
4.800
4.910
20,585
+0.10(+2.08%)
Aug 03, 2023
4.950
5.090
4.800
4.810
11,958
-0.15(-3.02%)
Aug 02, 2023
5.040
5.240
4.800
4.960
13,773
-0.07(-1.39%)
Aug 01, 2023
5.100
5.230
5.000
5.030
12,952
-0.17(-3.27%)
Jul 31, 2023
4.800
5.475
4.720
5.200
30,948
+0.41(+8.56%)
Jul 28, 2023
4.470
4.810
4.470
4.790
8,655
+0.25(+5.51%)
Jul 27, 2023
4.880
4.880
4.340
4.540
30,659
-0.13(-2.78%)
Jul 26, 2023
4.790
4.788
4.600
4.670
12,468
-0.07(-1.48%)
Jul 25, 2023
4.700
4.892
4.680
4.740
14,983
+0.04(+0.85%)
Jul 24, 2023
5.060
5.060
4.700
4.700
36,658
-0.30(-6.00%)
Jul 21, 2023
4.970
5.020
4.755
5.000
19,736
+0.05(+1.01%)
Jul 20, 2023
5.060
5.230
4.950
4.950
21,775
-0.07(-1.39%)
Jul 19, 2023
5.010
5.260
5.010
5.020
19,277
-0.06(-1.18%)
Jul 18, 2023
5.220
5.664
4.920
5.080
80,357
-0.33(-6.10%)
Jul 17, 2023
5.200
5.590
5.190
5.410
30,411
+0.21(+4.04%)
Jul 14, 2023
5.670
5.715
5.150
5.200
34,498
-0.50(-8.77%)
Jul 13, 2023
5.700
5.750
5.420
5.700
41,524
+0.11(+1.97%)
Jul 12, 2023
5.470
5.770
5.290
5.590
38,757
+0.24(+4.49%)
Jul 11, 2023
5.820
5.878
5.270
5.350
69,613
-0.46(-7.92%)
Jul 10, 2023
5.760
5.994
5.750
5.810
10,458
+0.05(+0.87%)
Jul 07, 2023
5.700
5.930
5.610
5.760
14,846
+0.05(+0.88%)
Jul 06, 2023
6.000
6.000
5.519
5.710
30,992
-0.35(-5.78%)
Jul 05, 2023
5.960
6.180
5.960
6.060
19,183
+0.00(+0.00%)
Jul 03, 2023
6.130
6.130
5.914
6.060
25,481
-0.15(-2.42%)
Jun 30, 2023
6.120
6.290
5.940
6.210
20,232
+0.10(+1.64%)
Jun 29, 2023
6.170
6.210
5.850
6.110
30,377
+0.20(+3.38%)
Jun 28, 2023
6.440
6.460
5.900
5.910
43,157
-0.36(-5.74%)
Jun 27, 2023
6.800
6.840
6.100
6.270
94,610
-0.53(-7.79%)
Jun 26, 2023
7.250
7.400
6.650
6.800
101,936
-0.70(-9.33%)
Jun 23, 2023
6.900
7.590
6.770
7.500
82,887
+0.60(+8.70%)
Jun 22, 2023
7.050
7.200
6.550
6.900
88,625
-0.22(-3.09%)
Jun 21, 2023
7.110
7.280
7.005
7.120
26,716
-0.04(-0.56%)
Jun 20, 2023
8.170
8.170
7.040
7.160
155,316
-0.84(-10.50%)
Jun 16, 2023
7.480
8.150
7.400
8.000
201,006
+0.69(+9.44%)
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.