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
SC Pharmaceuticals Inc
(NQ:
SCPH
)
4.750
-0.070 (-1.45%)
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
4.820
4.910
4.670
4.750
237,059
-0.08(-1.55%)
May 16, 2024
4.590
4.920
4.575
4.825
312,865
+0.25(+5.58%)
May 15, 2024
4.350
4.790
4.009
4.570
828,704
+0.07(+1.56%)
May 14, 2024
4.390
4.690
4.390
4.500
347,143
+0.15(+3.45%)
May 13, 2024
4.540
4.680
4.350
4.350
179,734
-0.13(-2.90%)
May 10, 2024
4.790
4.860
4.465
4.480
112,147
-0.33(-6.86%)
May 09, 2024
4.680
4.940
4.674
4.810
159,020
+0.12(+2.56%)
May 08, 2024
4.830
4.920
4.680
4.690
159,416
-0.21(-4.29%)
May 07, 2024
4.760
4.975
4.660
4.900
238,868
+0.17(+3.59%)
May 06, 2024
4.720
4.830
4.610
4.730
106,756
+0.07(+1.50%)
May 03, 2024
4.760
4.850
4.540
4.660
159,989
+0.00(+0.00%)
May 02, 2024
4.640
4.700
4.470
4.660
107,382
+0.12(+2.64%)
May 01, 2024
4.480
4.700
4.460
4.540
100,121
+0.07(+1.57%)
Apr 30, 2024
4.550
4.580
4.400
4.470
184,913
-0.11(-2.40%)
Apr 29, 2024
4.520
4.710
4.490
4.580
194,134
+0.09(+2.00%)
Apr 26, 2024
4.380
4.580
4.320
4.490
119,733
+0.14(+3.22%)
Apr 25, 2024
4.470
4.550
4.270
4.350
187,355
-0.15(-3.33%)
Apr 24, 2024
4.640
4.750
4.490
4.500
92,041
-0.11(-2.39%)
Apr 23, 2024
4.630
4.790
4.570
4.610
85,259
+0.04(+0.88%)
Apr 22, 2024
4.580
4.660
4.450
4.570
113,931
+0.01(+0.22%)
Apr 19, 2024
4.500
4.620
4.410
4.560
166,627
+0.05(+1.11%)
Apr 18, 2024
4.420
4.520
4.250
4.510
223,905
+0.09(+2.04%)
Apr 17, 2024
4.690
4.755
4.410
4.420
249,573
-0.25(-5.35%)
Apr 16, 2024
4.860
4.900
4.670
4.670
126,229
-0.19(-3.91%)
Apr 15, 2024
4.890
4.970
4.750
4.860
184,085
-0.07(-1.42%)
Apr 12, 2024
5.090
5.130
4.930
4.930
137,212
-0.17(-3.33%)
Apr 11, 2024
4.780
5.110
4.780
5.100
146,186
+0.32(+6.69%)
Apr 10, 2024
4.880
4.900
4.700
4.780
248,847
-0.24(-4.78%)
Apr 09, 2024
4.940
5.120
4.831
5.020
160,279
+0.09(+1.83%)
Apr 08, 2024
5.020
5.080
4.890
4.930
138,789
-0.10(-1.99%)
Apr 05, 2024
5.180
5.180
4.980
5.030
202,699
-0.11(-2.14%)
Apr 04, 2024
5.220
5.330
5.070
5.140
163,569
-0.07(-1.34%)
Apr 03, 2024
4.760
5.310
4.710
5.210
258,758
+0.43(+9.00%)
Apr 02, 2024
4.780
4.860
4.650
4.780
178,688
-0.07(-1.44%)
Apr 01, 2024
4.970
4.970
4.770
4.850
216,629
-0.17(-3.39%)
Mar 28, 2024
5.130
5.155
4.970
5.020
110,060
-0.01(-0.20%)
Mar 27, 2024
5.050
5.160
4.870
5.030
229,440
+0.12(+2.44%)
Mar 26, 2024
4.860
5.150
4.860
4.910
298,990
+0.05(+1.03%)
Mar 25, 2024
5.110
5.210
4.840
4.860
664,203
-0.31(-6.00%)
Mar 22, 2024
5.320
5.330
5.135
5.170
206,239
-0.21(-3.90%)
Mar 21, 2024
5.630
5.700
5.350
5.380
145,204
-0.20(-3.58%)
Mar 20, 2024
5.340
5.590
5.210
5.580
187,541
+0.21(+3.91%)
Mar 19, 2024
5.500
5.500
5.350
5.370
128,242
-0.12(-2.19%)
Mar 18, 2024
5.850
5.950
5.460
5.490
193,030
-0.34(-5.83%)
Mar 15, 2024
5.280
6.200
5.280
5.830
659,943
+0.53(+10.00%)
Mar 14, 2024
5.650
5.780
4.950
5.300
573,303
-0.14(-2.57%)
Mar 13, 2024
5.310
5.610
5.285
5.440
177,187
+0.08(+1.49%)
Mar 12, 2024
5.360
5.600
5.150
5.360
348,140
+0.08(+1.52%)
Mar 11, 2024
5.330
5.460
5.250
5.280
172,594
-0.10(-1.86%)
Mar 08, 2024
5.740
5.750
5.320
5.380
316,389
-0.29(-5.11%)
Mar 07, 2024
5.920
6.160
5.660
5.670
255,005
-0.23(-3.90%)
Mar 06, 2024
5.910
6.000
5.760
5.900
223,968
+0.04(+0.68%)
Mar 05, 2024
5.940
6.030
5.720
5.860
320,946
-0.14(-2.33%)
Mar 04, 2024
6.180
6.180
5.920
6.000
248,455
-0.12(-1.96%)
Mar 01, 2024
6.030
6.280
5.980
6.120
121,683
+0.10(+1.66%)
Feb 29, 2024
6.130
6.280
5.990
6.020
288,089
+0.00(+0.00%)
Feb 28, 2024
6.220
6.287
5.930
6.020
184,850
-0.20(-3.22%)
Feb 27, 2024
6.020
6.540
6.020
6.220
195,661
+0.23(+3.84%)
Feb 26, 2024
5.670
6.030
5.665
5.990
87,889
+0.33(+5.83%)
Feb 23, 2024
5.630
5.750
5.510
5.660
111,839
+0.02(+0.35%)
Feb 22, 2024
5.550
5.770
5.485
5.640
154,336
+0.06(+1.08%)
Feb 21, 2024
5.680
5.690
5.510
5.580
120,495
-0.12(-2.11%)
Feb 20, 2024
5.690
5.840
5.591
5.700
129,400
-0.04(-0.70%)
Feb 16, 2024
5.650
6.035
5.590
5.740
173,888
+0.06(+1.06%)
Feb 15, 2024
5.670
5.809
5.470
5.680
267,091
+0.04(+0.71%)
Feb 14, 2024
5.410
5.710
5.410
5.640
236,825
+0.29(+5.42%)
Feb 13, 2024
5.650
5.650
5.255
5.350
245,242
-0.38(-6.63%)
Feb 12, 2024
5.380
5.780
5.320
5.730
279,225
+0.35(+6.51%)
Feb 09, 2024
5.130
5.400
5.062
5.380
175,892
+0.27(+5.28%)
Feb 08, 2024
5.210
5.300
5.070
5.110
325,650
-0.09(-1.73%)
Feb 07, 2024
5.330
5.390
5.190
5.200
157,351
-0.12(-2.26%)
Feb 06, 2024
5.230
5.540
5.140
5.320
236,989
+0.13(+2.50%)
Feb 05, 2024
4.840
5.285
4.740
5.190
320,687
+0.28(+5.70%)
Feb 02, 2024
5.030
5.085
4.910
4.910
263,769
-0.18(-3.54%)
Feb 01, 2024
4.950
5.200
4.850
5.090
266,225
+0.19(+3.88%)
Jan 31, 2024
5.080
5.090
4.900
4.900
240,430
-0.19(-3.73%)
Jan 30, 2024
5.400
5.400
5.010
5.090
245,914
-0.30(-5.57%)
Jan 29, 2024
5.280
5.450
5.250
5.390
273,696
+0.07(+1.32%)
Jan 26, 2024
5.490
5.540
5.290
5.320
215,686
-0.13(-2.39%)
Jan 25, 2024
5.260
5.470
5.200
5.450
216,995
+0.18(+3.42%)
Jan 24, 2024
5.550
5.610
5.255
5.270
186,626
-0.20(-3.66%)
Jan 23, 2024
5.570
5.581
5.361
5.470
123,593
-0.05(-0.91%)
Jan 22, 2024
5.340
5.560
5.340
5.520
281,790
+0.18(+3.37%)
Jan 19, 2024
5.770
5.830
5.240
5.340
453,787
-0.42(-7.29%)
Jan 18, 2024
5.770
5.990
5.710
5.760
265,504
-0.01(-0.17%)
Jan 17, 2024
5.650
5.800
5.640
5.770
140,406
-0.01(-0.17%)
Jan 16, 2024
5.970
5.980
5.740
5.780
182,953
-0.19(-3.18%)
Jan 12, 2024
6.140
6.275
5.960
5.970
154,564
-0.13(-2.13%)
Jan 11, 2024
6.290
6.310
5.990
6.100
177,128
-0.25(-3.94%)
Jan 10, 2024
6.280
6.410
6.180
6.350
190,629
+0.07(+1.11%)
Jan 09, 2024
6.370
6.410
6.220
6.280
186,213
-0.11(-1.72%)
Jan 08, 2024
6.380
6.500
6.090
6.390
324,014
+0.04(+0.63%)
Jan 05, 2024
6.600
6.600
6.290
6.350
393,487
-0.01(-0.16%)
Jan 04, 2024
6.370
6.400
6.150
6.360
184,154
+0.01(+0.16%)
Jan 03, 2024
6.270
6.565
6.270
6.350
202,385
-0.04(-0.63%)
Jan 02, 2024
6.240
6.410
6.190
6.390
134,240
+0.12(+1.91%)
Dec 29, 2023
6.410
6.440
6.230
6.270
291,390
-0.12(-1.95%)
Dec 28, 2023
6.400
6.490
6.311
6.395
95,505
-0.01(-0.08%)
Dec 27, 2023
6.360
6.560
6.350
6.400
228,373
+0.01(+0.16%)
Dec 26, 2023
6.360
6.465
6.250
6.390
235,536
+0.05(+0.87%)
Dec 22, 2023
6.400
6.710
6.320
6.335
418,788
-0.07(-1.02%)
Dec 21, 2023
6.090
6.470
6.050
6.400
208,529
+0.39(+6.49%)
Dec 20, 2023
6.080
6.220
5.920
6.010
266,371
-0.07(-1.15%)
Dec 19, 2023
5.960
6.153
5.869
6.080
204,646
+0.18(+3.05%)
Dec 18, 2023
5.750
5.930
5.590
5.900
157,314
+0.18(+3.15%)
Dec 15, 2023
5.890
6.070
5.550
5.720
1,287,558
-0.10(-1.72%)
Dec 14, 2023
5.810
5.910
5.600
5.820
260,942
+0.01(+0.17%)
Dec 13, 2023
5.550
5.810
5.410
5.810
257,289
+0.24(+4.31%)
Dec 12, 2023
5.550
5.640
5.270
5.570
298,719
+0.04(+0.72%)
Dec 11, 2023
5.740
5.740
5.450
5.530
112,225
-0.28(-4.82%)
Dec 08, 2023
5.790
6.000
5.770
5.810
167,782
+0.01(+0.17%)
Dec 07, 2023
5.620
5.820
5.540
5.800
229,027
+0.26(+4.79%)
Dec 06, 2023
5.310
5.650
5.280
5.535
358,264
+0.32(+6.03%)
Dec 05, 2023
5.280
5.295
4.960
5.220
5,926,939
-0.12(-2.25%)
Dec 04, 2023
5.480
5.500
5.320
5.340
275,622
-0.15(-2.73%)
Dec 01, 2023
5.430
5.505
5.330
5.490
152,762
+0.05(+0.92%)
Nov 30, 2023
5.470
5.598
5.370
5.440
175,544
-0.05(-0.91%)
Nov 29, 2023
5.600
5.710
5.450
5.490
216,742
+0.07(+1.29%)
Nov 28, 2023
5.470
5.540
5.390
5.420
132,739
-0.08(-1.45%)
Nov 27, 2023
5.760
5.805
5.450
5.500
136,878
-0.28(-4.84%)
Nov 24, 2023
5.480
5.850
5.480
5.780
82,043
+0.29(+5.28%)
Nov 22, 2023
5.730
5.730
5.380
5.490
163,781
-0.14(-2.49%)
Nov 21, 2023
5.600
5.935
5.580
5.630
284,776
+0.01(+0.27%)
Nov 20, 2023
5.270
5.790
5.270
5.615
303,991
+0.37(+6.95%)
Nov 17, 2023
5.070
5.260
4.960
5.250
834,409
+0.23(+4.58%)
Nov 16, 2023
5.040
5.080
4.830
5.020
227,799
-0.02(-0.40%)
Nov 15, 2023
5.130
5.210
5.030
5.040
174,459
-0.05(-0.98%)
Nov 14, 2023
5.050
5.180
4.960
5.090
423,592
+0.11(+2.21%)
Nov 13, 2023
4.910
5.050
4.690
4.980
271,516
+0.07(+1.43%)
Nov 10, 2023
4.740
5.020
4.655
4.910
634,628
+0.21(+4.47%)
Nov 09, 2023
4.860
5.070
4.630
4.700
1,141,952
-0.45(-8.74%)
Nov 08, 2023
5.080
5.200
4.991
5.150
197,955
+0.02(+0.39%)
Nov 07, 2023
5.320
5.320
5.090
5.130
390,980
-0.16(-3.02%)
Nov 06, 2023
5.360
5.400
5.170
5.290
278,817
-0.07(-1.31%)
Nov 03, 2023
5.050
5.451
5.050
5.360
213,129
+0.33(+6.56%)
Nov 02, 2023
5.350
5.420
5.000
5.030
159,812
-0.20(-3.82%)
Nov 01, 2023
5.360
5.360
5.080
5.230
124,139
-0.12(-2.24%)
Oct 31, 2023
5.190
5.490
5.090
5.350
290,558
+0.21(+4.09%)
Oct 30, 2023
5.370
5.450
5.050
5.140
262,992
-0.17(-3.20%)
Oct 27, 2023
5.600
5.660
5.273
5.310
222,929
-0.36(-6.35%)
Oct 26, 2023
5.840
5.900
5.612
5.670
132,345
-0.17(-2.91%)
Oct 25, 2023
5.670
6.010
5.580
5.840
159,846
+0.18(+3.18%)
Oct 24, 2023
5.490
5.730
5.400
5.660
232,870
+0.18(+3.28%)
Oct 23, 2023
5.600
5.640
5.420
5.480
307,955
-0.21(-3.69%)
Oct 20, 2023
5.800
5.855
5.645
5.690
163,735
-0.16(-2.74%)
Oct 19, 2023
5.940
5.940
5.730
5.850
126,441
-0.09(-1.52%)
Oct 18, 2023
6.150
6.230
5.900
5.940
168,669
-0.19(-3.10%)
Oct 17, 2023
6.120
6.240
6.060
6.130
152,068
+0.01(+0.16%)
Oct 16, 2023
6.260
6.270
5.980
6.120
175,100
-0.09(-1.45%)
Oct 13, 2023
6.080
6.260
5.880
6.210
204,197
+0.14(+2.31%)
Oct 12, 2023
6.380
6.380
6.030
6.070
276,945
-0.30(-4.71%)
Oct 11, 2023
6.700
6.700
6.110
6.370
220,541
-0.26(-3.92%)
Oct 10, 2023
6.550
6.710
6.490
6.630
181,332
+0.14(+2.16%)
Oct 09, 2023
6.370
6.640
6.330
6.490
222,677
+0.10(+1.56%)
Oct 06, 2023
6.620
6.770
6.330
6.390
226,185
-0.24(-3.62%)
Oct 05, 2023
6.300
6.720
6.300
6.630
178,125
+0.30(+4.74%)
Oct 04, 2023
6.540
6.600
6.270
6.330
133,320
-0.20(-3.06%)
Oct 03, 2023
6.550
6.625
6.320
6.530
382,338
-0.04(-0.61%)
Oct 02, 2023
7.100
7.100
6.475
6.570
168,548
-0.55(-7.72%)
Sep 29, 2023
7.060
7.150
6.850
7.120
180,358
+0.11(+1.57%)
Sep 28, 2023
7.070
7.140
6.890
7.010
123,973
-0.03(-0.43%)
Sep 27, 2023
7.100
7.240
6.928
7.040
123,172
-0.08(-1.12%)
Sep 26, 2023
7.100
7.285
7.100
7.120
117,163
+0.02(+0.28%)
Sep 25, 2023
7.000
7.125
7.050
7.100
131,830
+0.06(+0.85%)
Sep 22, 2023
7.030
7.120
6.851
7.040
186,922
+0.02(+0.28%)
Sep 21, 2023
7.370
7.370
6.950
7.020
162,831
-0.27(-3.70%)
Sep 20, 2023
7.310
7.550
7.250
7.290
225,422
+0.00(+0.00%)
Sep 19, 2023
7.100
7.380
7.060
7.290
275,437
+0.19(+2.68%)
Sep 18, 2023
7.000
7.120
6.990
7.100
153,180
+0.08(+1.14%)
Sep 15, 2023
7.150
7.150
6.900
7.020
550,371
-0.13(-1.82%)
Sep 14, 2023
7.180
7.210
7.020
7.150
121,486
+0.01(+0.14%)
Sep 13, 2023
7.130
7.270
7.090
7.140
154,466
-0.02(-0.28%)
Sep 12, 2023
7.580
7.675
7.120
7.160
191,574
-0.43(-5.67%)
Sep 11, 2023
7.390
7.705
7.390
7.590
317,136
+0.18(+2.43%)
Sep 08, 2023
7.260
7.580
7.180
7.410
219,412
+0.17(+2.28%)
Sep 07, 2023
7.370
7.370
7.060
7.245
201,921
+0.25(+3.50%)
Sep 06, 2023
7.180
7.240
6.920
7.000
188,366
-0.17(-2.37%)
Sep 05, 2023
7.470
7.560
7.090
7.170
218,821
-0.30(-4.02%)
Sep 01, 2023
7.640
7.735
7.380
7.470
254,260
-0.21(-2.73%)
Aug 31, 2023
7.630
7.750
7.630
7.680
133,489
-0.05(-0.65%)
Aug 30, 2023
7.670
7.815
7.600
7.730
167,009
+0.05(+0.65%)
Aug 29, 2023
7.900
7.980
7.621
7.680
114,103
-0.21(-2.66%)
Aug 28, 2023
7.980
7.980
7.785
7.890
120,339
-0.05(-0.63%)
Aug 25, 2023
7.690
8.000
7.690
7.940
150,384
+0.25(+3.25%)
Aug 24, 2023
7.800
7.800
7.620
7.690
173,692
-0.09(-1.16%)
Aug 23, 2023
7.920
8.050
7.720
7.780
205,901
-0.08(-1.02%)
Aug 22, 2023
7.940
7.950
7.590
7.860
205,009
-0.05(-0.63%)
Aug 21, 2023
7.580
8.000
7.350
7.910
311,906
+0.30(+3.94%)
Aug 18, 2023
7.260
7.810
7.180
7.610
243,594
+0.24(+3.26%)
Aug 17, 2023
7.790
7.790
7.210
7.370
371,561
-0.43(-5.51%)
Aug 16, 2023
8.000
8.000
7.650
7.800
259,956
-0.16(-2.01%)
Aug 15, 2023
7.790
8.010
7.660
7.960
218,935
+0.16(+2.05%)
Aug 14, 2023
7.870
7.870
7.380
7.800
383,135
-0.05(-0.64%)
Aug 11, 2023
7.420
8.550
7.315
7.850
656,606
+0.10(+1.29%)
Aug 10, 2023
7.860
8.000
7.740
7.750
410,454
-0.10(-1.27%)
Aug 09, 2023
7.880
7.920
7.670
7.850
191,386
-0.03(-0.38%)
Aug 08, 2023
7.850
8.000
7.740
7.880
277,864
+0.07(+0.90%)
Aug 07, 2023
8.170
8.220
7.800
7.810
755,629
-0.36(-4.41%)
Aug 04, 2023
8.280
8.320
8.080
8.170
159,598
-0.07(-0.85%)
Aug 03, 2023
8.120
8.335
8.120
8.240
213,926
+0.04(+0.49%)
Aug 02, 2023
8.240
8.240
8.050
8.200
300,788
-0.11(-1.32%)
Aug 01, 2023
8.430
8.440
8.080
8.310
260,225
-0.12(-1.42%)
Jul 31, 2023
8.430
8.540
8.340
8.430
441,784
+0.04(+0.48%)
Jul 28, 2023
8.230
8.520
8.210
8.390
206,620
+0.23(+2.82%)
Jul 27, 2023
8.180
8.353
8.080
8.160
241,632
+0.02(+0.25%)
Jul 26, 2023
8.200
8.220
8.080
8.140
156,849
-0.06(-0.73%)
Jul 25, 2023
8.080
8.400
8.060
8.200
231,672
+0.10(+1.23%)
Jul 24, 2023
8.470
8.520
8.010
8.100
397,763
-0.36(-4.26%)
Jul 21, 2023
8.530
8.700
8.390
8.460
236,017
+0.00(+0.00%)
Jul 20, 2023
8.330
8.480
8.130
8.460
193,283
+0.11(+1.32%)
Jul 19, 2023
8.570
8.700
8.110
8.350
463,419
-0.26(-3.02%)
Jul 18, 2023
8.330
8.730
8.250
8.610
332,819
+0.24(+2.87%)
Jul 17, 2023
8.390
8.780
8.350
8.370
208,631
+0.01(+0.12%)
Jul 14, 2023
8.630
8.830
8.260
8.360
379,494
-0.14(-1.65%)
Jul 13, 2023
8.670
8.820
8.470
8.500
397,155
-0.19(-2.19%)
Jul 12, 2023
8.980
8.980
8.575
8.690
238,437
-0.22(-2.47%)
Jul 11, 2023
9.060
9.230
8.865
8.910
287,755
-0.10(-1.11%)
Jul 10, 2023
8.620
9.070
8.600
9.010
354,897
+0.33(+3.80%)
Jul 07, 2023
8.960
9.120
8.550
8.680
554,748
-0.35(-3.88%)
Jul 06, 2023
9.490
9.490
8.960
9.030
852,177
-0.43(-4.55%)
Jul 05, 2023
9.810
9.950
9.380
9.460
512,756
-0.36(-3.67%)
Jul 03, 2023
10.03
10.09
9.580
9.820
282,331
-0.37(-3.63%)
Jun 30, 2023
9.750
10.59
9.570
10.19
597,833
+0.51(+5.27%)
Jun 29, 2023
10.15
10.30
9.640
9.680
409,258
-0.58(-5.65%)
Jun 28, 2023
10.34
10.38
10.10
10.26
261,158
-0.05(-0.48%)
Jun 27, 2023
10.35
10.41
9.932
10.31
325,581
-0.08(-0.77%)
Jun 26, 2023
10.16
10.69
10.02
10.39
375,582
+0.12(+1.17%)
Jun 23, 2023
10.38
10.53
10.11
10.27
4,822,990
-0.10(-0.96%)
Jun 22, 2023
10.39
10.55
10.16
10.37
273,505
-0.02(-0.19%)
Jun 21, 2023
10.93
10.93
10.28
10.39
301,837
-0.57(-5.20%)
Jun 20, 2023
10.54
11.05
10.19
10.96
376,495
+0.26(+2.43%)
Jun 16, 2023
10.84
11.00
10.24
10.70
1,421,299
-0.06(-0.56%)
Jun 15, 2023
10.66
10.90
10.55
10.76
423,281
+0.03(+0.28%)
Jun 14, 2023
10.90
11.30
10.71
10.73
279,003
-0.25(-2.28%)
Jun 13, 2023
10.60
11.06
10.60
10.98
561,313
+0.31(+2.91%)
Jun 12, 2023
10.02
10.87
10.02
10.67
500,533
+0.70(+7.02%)
Jun 09, 2023
9.910
10.27
9.750
9.970
387,971
+0.06(+0.61%)
Jun 08, 2023
10.72
10.81
9.900
9.910
373,481
-0.79(-7.38%)
Jun 07, 2023
11.30
11.50
10.32
10.70
716,621
-1.01(-8.63%)
Jun 06, 2023
11.25
11.75
11.21
11.71
445,972
+0.43(+3.81%)
Jun 05, 2023
11.03
11.36
10.76
11.28
320,170
+0.28(+2.55%)
Jun 02, 2023
11.21
11.27
10.66
11.00
203,432
+0.00(+0.00%)
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.