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
Telesis Bio, Inc. - Common Stock
(NQ:
TBIO
)
4.350
-0.272 (-5.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 16, 2024
4.480
4.630
4.310
4.350
16,470
-0.27(-5.90%)
May 15, 2024
4.160
4.690
4.160
4.622
85,099
+0.41(+9.67%)
May 14, 2024
3.970
4.450
3.960
4.215
56,710
+0.06(+1.57%)
May 13, 2024
4.510
4.530
4.020
4.150
82,934
-0.97(-18.95%)
May 10, 2024
5.420
5.700
5.041
5.120
81,609
-0.92(-15.20%)
May 09, 2024
5.590
6.400
4.850
6.038
261,795
+5.72(+1792.79%)
May 08, 2024
0.3200
0.4049
0.3000
0.3190
1,336,462
+0.01(+4.25%)
May 07, 2024
0.3190
0.3200
0.2800
0.3060
812,656
-0.03(-9.97%)
May 06, 2024
0.3350
0.3400
0.3207
0.3399
35,363
+0.01(+3.00%)
May 03, 2024
0.3360
0.3591
0.3162
0.3300
146,691
-0.02(-6.83%)
May 02, 2024
0.3450
0.3600
0.3219
0.3542
19,418
-0.00(-0.42%)
May 01, 2024
0.3502
0.3600
0.3105
0.3557
142,332
-0.01(-1.47%)
Apr 30, 2024
0.3400
0.3800
0.3400
0.3610
163,420
+0.02(+6.33%)
Apr 29, 2024
0.3500
0.3500
0.3300
0.3395
25,546
+0.02(+6.63%)
Apr 26, 2024
0.3174
0.3184
0.3078
0.3184
26,538
-0.00(-0.93%)
Apr 25, 2024
0.3285
0.3400
0.3121
0.3214
23,578
+0.00(+0.03%)
Apr 24, 2024
0.3010
0.3500
0.3010
0.3213
127,758
-0.00(-0.68%)
Apr 23, 2024
0.3400
0.3390
0.3100
0.3235
139,810
+0.01(+2.63%)
Apr 22, 2024
0.2997
0.3338
0.2997
0.3152
70,346
+0.01(+2.01%)
Apr 19, 2024
0.3200
0.3500
0.3000
0.3090
162,776
-0.02(-6.65%)
Apr 18, 2024
0.3824
0.4641
0.3116
0.3310
266,587
-0.05(-12.89%)
Apr 17, 2024
0.3800
0.4000
0.3550
0.3800
24,817
+0.01(+3.40%)
Apr 16, 2024
0.3700
0.4158
0.3500
0.3675
53,731
-0.01(-2.70%)
Apr 15, 2024
0.3851
0.4171
0.3600
0.3777
32,473
-0.03(-7.88%)
Apr 12, 2024
0.4250
0.4300
0.4089
0.4100
31,857
-0.03(-6.01%)
Apr 11, 2024
0.4300
0.4550
0.4225
0.4362
28,807
+0.01(+2.27%)
Apr 10, 2024
0.4300
0.4567
0.4252
0.4265
24,314
-0.00(-1.04%)
Apr 09, 2024
0.4314
0.4622
0.4224
0.4310
37,947
+0.00(+0.07%)
Apr 08, 2024
0.4530
0.4620
0.4225
0.4307
14,918
-0.01(-2.11%)
Apr 05, 2024
0.4500
0.4678
0.4400
0.4400
18,935
-0.02(-4.56%)
Apr 04, 2024
0.4690
0.4690
0.4400
0.4610
35,616
-0.02(-3.35%)
Apr 03, 2024
0.4400
0.4785
0.4159
0.4770
39,632
+0.04(+8.78%)
Apr 02, 2024
0.4300
0.4480
0.4300
0.4385
23,141
+0.00(+0.67%)
Apr 01, 2024
0.4300
0.4582
0.4138
0.4356
65,534
-0.00(-1.00%)
Mar 28, 2024
0.4325
0.4401
0.4401
0.4400
42,607
-0.01(-2.22%)
Mar 27, 2024
0.4388
0.4500
0.4282
0.4500
79,919
+0.01(+2.74%)
Mar 26, 2024
0.4519
0.4740
0.4261
0.4380
54,686
-0.01(-2.67%)
Mar 25, 2024
0.4260
0.4899
0.4260
0.4500
72,465
+0.01(+1.12%)
Mar 22, 2024
0.4900
0.4900
0.4202
0.4450
51,759
-0.02(-4.44%)
Mar 21, 2024
0.4494
0.4800
0.3900
0.4657
118,833
+0.01(+2.80%)
Mar 20, 2024
0.5300
0.5334
0.3601
0.4530
428,241
-0.09(-15.96%)
Mar 19, 2024
0.5520
0.5520
0.5010
0.5390
39,444
-0.00(-0.19%)
Mar 18, 2024
0.5100
0.5590
0.5003
0.5400
77,757
+0.02(+4.05%)
Mar 15, 2024
0.5225
0.5261
0.4650
0.5190
115,219
+0.00(+0.93%)
Mar 14, 2024
0.5600
0.5650
0.5020
0.5142
66,102
-0.03(-5.36%)
Mar 13, 2024
0.5600
0.5790
0.5401
0.5433
60,313
+0.00(+0.06%)
Mar 12, 2024
0.5296
0.5899
0.5231
0.5430
148,312
+0.01(+2.07%)
Mar 11, 2024
0.5590
0.5640
0.5232
0.5320
73,282
-0.02(-3.10%)
Mar 08, 2024
0.5200
0.5600
0.5136
0.5490
176,457
+0.04(+7.65%)
Mar 07, 2024
0.5000
0.5213
0.4728
0.5100
74,433
+0.02(+4.08%)
Mar 06, 2024
0.5067
0.5250
0.4860
0.4900
195,563
-0.03(-5.41%)
Mar 05, 2024
0.4754
0.5200
0.4700
0.5180
323,870
+0.04(+7.58%)
Mar 04, 2024
0.5200
0.5389
0.4699
0.4815
223,575
-0.05(-8.94%)
Mar 01, 2024
0.5583
0.5678
0.5084
0.5288
155,884
-0.03(-5.32%)
Feb 29, 2024
0.5400
0.5600
0.4500
0.5585
347,640
-0.00(-0.25%)
Feb 28, 2024
0.5200
0.5599
0.5100
0.5599
575,765
-0.02(-3.01%)
Feb 27, 2024
0.6050
0.6080
0.5011
0.5773
731,279
-0.08(-12.53%)
Feb 26, 2024
0.6538
0.7590
0.6000
0.6600
1,354,647
-0.12(-15.38%)
Feb 23, 2024
0.7000
0.8590
0.4588
0.7800
21,470,188
+0.32(+70.27%)
Feb 22, 2024
0.3550
0.4700
0.3220
0.4581
16,118,412
+0.11(+30.14%)
Feb 21, 2024
0.3250
0.3700
0.3110
0.3520
168,950
+0.04(+11.68%)
Feb 20, 2024
0.3200
0.3280
0.3100
0.3152
36,863
-0.00(-0.22%)
Feb 16, 2024
0.3241
0.3270
0.3100
0.3159
85,315
+0.00(+0.22%)
Feb 15, 2024
0.3100
0.3300
0.3100
0.3152
57,291
-0.01(-4.19%)
Feb 14, 2024
0.3201
0.3290
0.3198
0.3290
22,400
+0.02(+5.15%)
Feb 13, 2024
0.3300
0.3300
0.3100
0.3129
74,992
-0.02(-5.18%)
Feb 12, 2024
0.3210
0.3350
0.3150
0.3300
47,312
+0.01(+1.60%)
Feb 09, 2024
0.3228
0.3292
0.3211
0.3248
18,887
+0.00(+0.87%)
Feb 08, 2024
0.3243
0.3276
0.3210
0.3220
18,433
+0.00(+0.31%)
Feb 07, 2024
0.3300
0.3398
0.3200
0.3210
24,563
-0.00(-1.50%)
Feb 06, 2024
0.3500
0.3500
0.3200
0.3259
29,843
-0.00(-1.39%)
Feb 05, 2024
0.3449
0.3626
0.3200
0.3305
24,298
-0.00(-0.84%)
Feb 02, 2024
0.3300
0.3450
0.3260
0.3333
43,433
+0.01(+2.24%)
Feb 01, 2024
0.3217
0.3488
0.3217
0.3260
19,642
-0.01(-1.51%)
Jan 31, 2024
0.3450
0.3455
0.3200
0.3310
26,755
+0.01(+3.15%)
Jan 30, 2024
0.3301
0.3589
0.3201
0.3209
62,536
-0.03(-7.52%)
Jan 29, 2024
0.3500
0.3700
0.3213
0.3470
97,191
+0.01(+2.06%)
Jan 26, 2024
0.3500
0.3700
0.3400
0.3400
93,662
+0.00(+0.00%)
Jan 25, 2024
0.4088
0.4088
0.3375
0.3400
474,804
-0.05(-13.29%)
Jan 24, 2024
0.3453
0.4600
0.3178
0.3921
809,649
+0.08(+25.96%)
Jan 23, 2024
0.3400
0.3498
0.3113
0.3113
58,805
-0.01(-4.51%)
Jan 22, 2024
0.3260
0.3515
0.3260
0.3260
10,334
+0.01(+2.74%)
Jan 19, 2024
0.3200
0.3200
0.3101
0.3173
19,742
+0.00(+1.41%)
Jan 18, 2024
0.3350
0.3350
0.3010
0.3129
36,745
-0.00(-0.10%)
Jan 17, 2024
0.3300
0.3581
0.3019
0.3132
106,819
-0.03(-8.18%)
Jan 16, 2024
0.3486
0.3800
0.3400
0.3411
10,097
-0.01(-2.46%)
Jan 12, 2024
0.3579
0.3579
0.3400
0.3497
24,141
-0.01(-2.26%)
Jan 11, 2024
0.3800
0.3900
0.3525
0.3578
48,251
-0.02(-4.59%)
Jan 10, 2024
0.3994
0.3994
0.3710
0.3750
23,280
+0.00(+0.46%)
Jan 09, 2024
0.3900
0.4000
0.3727
0.3733
149,796
-0.01(-2.35%)
Jan 08, 2024
0.4070
0.4100
0.3611
0.3823
83,057
+0.02(+5.90%)
Jan 05, 2024
0.4000
0.4099
0.3600
0.3610
44,481
-0.03(-6.77%)
Jan 04, 2024
0.3810
0.3950
0.3792
0.3872
38,974
+0.01(+1.87%)
Jan 03, 2024
0.3912
0.3912
0.3800
0.3801
6,097
-0.01(-3.48%)
Jan 02, 2024
0.3885
0.4000
0.3885
0.3938
34,197
-0.01(-1.30%)
Dec 29, 2023
0.4100
0.4126
0.3800
0.3990
65,173
-0.00(-0.25%)
Dec 28, 2023
0.4200
0.4194
0.3802
0.4000
66,212
+0.01(+2.83%)
Dec 27, 2023
0.4200
0.4200
0.3720
0.3890
199,243
-0.01(-1.39%)
Dec 26, 2023
0.3900
0.4000
0.3700
0.3945
123,984
+0.00(+1.15%)
Dec 22, 2023
0.3701
0.3990
0.3701
0.3900
76,532
+0.01(+2.71%)
Dec 21, 2023
0.3710
0.3798
0.3580
0.3797
60,415
+0.03(+8.49%)
Dec 20, 2023
0.3900
0.4200
0.3500
0.3500
121,293
-0.05(-12.50%)
Dec 19, 2023
0.3900
0.4190
0.3920
0.4000
42,023
+0.00(+0.76%)
Dec 18, 2023
0.4100
0.4200
0.3900
0.3970
37,962
-0.00(-0.50%)
Dec 15, 2023
0.3745
0.4500
0.3558
0.3990
127,244
+0.01(+2.31%)
Dec 14, 2023
0.3752
0.4295
0.3539
0.3900
342,099
+0.02(+5.41%)
Dec 13, 2023
0.3700
0.3700
0.3500
0.3700
63,099
+0.02(+5.59%)
Dec 12, 2023
0.3690
0.3690
0.3313
0.3504
125,579
-0.02(-5.04%)
Dec 11, 2023
0.3601
0.3889
0.3600
0.3690
117,263
-0.01(-1.84%)
Dec 08, 2023
0.3800
0.3976
0.3690
0.3759
43,039
-0.01(-2.99%)
Dec 07, 2023
0.4200
0.4200
0.3300
0.3875
141,849
-0.03(-6.56%)
Dec 06, 2023
0.4210
0.4327
0.4000
0.4147
77,710
+0.01(+3.65%)
Dec 05, 2023
0.4200
0.4299
0.4000
0.4001
140,059
-0.03(-5.90%)
Dec 04, 2023
0.4254
0.4300
0.4150
0.4252
100,326
-0.01(-3.12%)
Dec 01, 2023
0.4161
0.4498
0.4000
0.4389
104,814
+0.02(+4.82%)
Nov 30, 2023
0.4200
0.4500
0.4042
0.4187
239,355
-0.01(-2.63%)
Nov 29, 2023
0.4490
0.4500
0.3700
0.4300
420,778
+0.03(+6.54%)
Nov 28, 2023
0.3200
0.4460
0.3102
0.4036
869,128
+0.06(+17.56%)
Nov 27, 2023
0.3667
0.3730
0.3150
0.3433
1,399,174
-0.06(-15.23%)
Nov 24, 2023
0.5073
0.5100
0.3610
0.4050
5,545,844
+0.01(+1.28%)
Nov 22, 2023
0.3001
0.4070
0.3001
0.3999
2,581,727
+0.10(+33.26%)
Nov 21, 2023
0.3300
0.3300
0.3000
0.3001
133,356
-0.01(-3.19%)
Nov 20, 2023
0.4000
0.4000
0.3100
0.3100
383,677
-0.06(-16.22%)
Nov 17, 2023
0.4101
0.4999
0.3700
0.3700
808,540
-0.05(-11.90%)
Nov 16, 2023
0.4300
0.4750
0.4111
0.4200
47,402
-0.03(-6.67%)
Nov 15, 2023
0.4990
0.5195
0.4300
0.4500
98,148
-0.05(-9.78%)
Nov 14, 2023
0.5000
0.5999
0.4362
0.4988
231,578
-0.00(-0.26%)
Nov 13, 2023
0.5572
0.5801
0.5000
0.5001
53,608
-0.03(-5.27%)
Nov 10, 2023
0.6900
0.6901
0.5000
0.5279
106,682
-0.15(-22.48%)
Nov 09, 2023
0.7890
0.7950
0.6600
0.6810
48,804
-0.09(-11.21%)
Nov 08, 2023
0.8100
0.8100
0.7670
0.7670
13,666
-0.04(-5.31%)
Nov 07, 2023
0.7750
0.8200
0.7473
0.8100
55,296
+0.04(+4.53%)
Nov 06, 2023
0.7820
0.8001
0.7507
0.7749
22,692
-0.03(-3.14%)
Nov 03, 2023
0.7600
0.8100
0.7300
0.8000
54,864
+0.05(+6.67%)
Nov 02, 2023
0.7599
0.7600
0.7200
0.7500
13,716
-0.01(-1.32%)
Nov 01, 2023
0.7305
0.7625
0.7200
0.7600
45,344
+0.03(+3.97%)
Oct 31, 2023
0.7553
0.7625
0.7305
0.7310
9,678
-0.01(-1.20%)
Oct 30, 2023
0.7800
0.7800
0.7399
0.7399
8,008
-0.00(-0.01%)
Oct 27, 2023
0.7500
0.7500
0.7400
0.7400
10,964
-0.01(-1.00%)
Oct 26, 2023
0.7510
0.8000
0.7330
0.7475
17,392
+0.02(+2.33%)
Oct 25, 2023
0.8200
0.8600
0.7305
0.7305
39,051
-0.08(-10.15%)
Oct 24, 2023
0.8700
0.8700
0.8100
0.8130
12,333
-0.04(-4.82%)
Oct 23, 2023
0.8900
0.9000
0.8500
0.8542
8,907
-0.04(-4.71%)
Oct 20, 2023
0.9200
0.9500
0.8901
0.8964
33,624
-0.05(-5.63%)
Oct 19, 2023
0.9400
1.000
0.9000
0.9499
29,465
+0.01(+1.05%)
Oct 18, 2023
0.9500
1.000
0.9197
0.9400
4,453
-0.01(-1.05%)
Oct 17, 2023
0.9200
0.9600
0.8900
0.9500
18,238
+0.01(+1.06%)
Oct 16, 2023
1.020
0.9650
0.9300
0.9400
8,092
+0.01(+1.10%)
Oct 13, 2023
0.9750
0.9750
0.9298
0.9298
8,192
-0.02(-2.13%)
Oct 12, 2023
1.030
1.030
0.9500
0.9500
10,979
-0.06(-5.94%)
Oct 11, 2023
1.010
1.040
0.9900
1.010
58,066
-0.03(-2.88%)
Oct 10, 2023
1.000
1.090
0.9801
1.040
14,631
+0.05(+5.05%)
Oct 09, 2023
0.9800
0.9900
0.9604
0.9900
3,310
-0.02(-1.98%)
Oct 06, 2023
0.9500
1.080
0.9500
1.010
46,681
+0.03(+3.06%)
Oct 05, 2023
0.9800
0.9800
0.9350
0.9800
11,740
+0.01(+1.03%)
Oct 04, 2023
0.9800
1.000
0.9300
0.9700
54,288
-0.01(-1.02%)
Oct 03, 2023
1.000
1.000
0.9500
0.9800
40,360
-0.05(-5.31%)
Oct 02, 2023
1.170
1.170
1.000
1.035
54,147
-0.01(-0.48%)
Sep 29, 2023
1.080
1.080
1.001
1.040
43,397
-0.00(-0.01%)
Sep 28, 2023
1.080
1.132
1.000
1.040
97,866
-0.04(-3.69%)
Sep 27, 2023
1.130
1.177
1.040
1.080
137,094
-0.04(-3.57%)
Sep 26, 2023
1.110
1.203
1.100
1.120
16,875
-0.05(-4.27%)
Sep 25, 2023
1.210
1.170
1.120
1.170
4,163
-0.03(-2.50%)
Sep 22, 2023
1.210
1.245
1.125
1.200
4,491
-0.03(-2.44%)
Sep 21, 2023
1.220
1.230
1.130
1.230
6,787
+0.04(+3.36%)
Sep 20, 2023
1.230
1.290
1.180
1.190
10,899
-0.08(-6.30%)
Sep 19, 2023
1.250
1.303
1.200
1.270
10,226
+0.01(+0.79%)
Sep 18, 2023
1.230
1.290
1.230
1.260
3,340
-0.05(-3.82%)
Sep 15, 2023
1.280
1.360
1.160
1.310
44,004
+0.02(+1.55%)
Sep 14, 2023
1.240
1.290
1.220
1.290
4,609
+0.08(+6.61%)
Sep 13, 2023
1.230
1.240
1.190
1.210
24,522
-0.01(-0.82%)
Sep 12, 2023
1.270
1.354
1.220
1.220
33,286
-0.03(-2.40%)
Sep 11, 2023
1.210
1.310
1.210
1.250
23,527
+0.02(+1.69%)
Sep 08, 2023
1.215
1.240
1.169
1.229
9,998
+0.01(+0.75%)
Sep 07, 2023
1.200
1.235
1.160
1.220
20,605
-0.02(-1.61%)
Sep 06, 2023
1.280
1.347
1.230
1.240
15,240
-0.08(-6.06%)
Sep 05, 2023
1.400
1.400
1.280
1.320
25,584
+0.03(+2.33%)
Sep 01, 2023
1.270
1.330
1.270
1.290
7,319
-0.01(-0.77%)
Aug 31, 2023
1.230
1.355
1.200
1.300
41,770
+0.04(+3.17%)
Aug 30, 2023
1.180
1.270
1.180
1.260
35,911
+0.07(+5.88%)
Aug 29, 2023
1.130
1.220
1.060
1.190
30,322
+0.02(+1.71%)
Aug 28, 2023
1.100
1.170
1.090
1.170
17,349
+0.07(+6.36%)
Aug 25, 2023
1.320
1.320
1.050
1.100
263,881
-0.21(-16.03%)
Aug 24, 2023
1.360
1.360
1.300
1.310
9,884
-0.06(-4.38%)
Aug 23, 2023
1.370
1.380
1.350
1.370
14,336
-0.05(-3.52%)
Aug 22, 2023
1.390
1.440
1.340
1.420
60,826
+0.01(+0.71%)
Aug 21, 2023
1.290
1.430
1.250
1.410
108,277
+0.11(+8.46%)
Aug 18, 2023
1.205
1.300
1.165
1.300
35,719
+0.10(+8.24%)
Aug 17, 2023
1.150
1.230
1.130
1.201
42,869
+0.06(+5.35%)
Aug 16, 2023
1.210
1.210
1.120
1.140
42,449
-0.05(-4.20%)
Aug 15, 2023
1.200
1.230
1.150
1.190
117,548
-0.04(-3.25%)
Aug 14, 2023
1.270
1.290
1.201
1.230
58,820
-0.08(-6.11%)
Aug 11, 2023
1.350
1.420
1.290
1.310
103,246
-0.08(-5.76%)
Aug 10, 2023
1.380
1.434
1.340
1.390
94,926
+0.04(+2.96%)
Aug 09, 2023
1.350
1.400
1.315
1.350
66,661
+0.04(+3.05%)
Aug 08, 2023
1.300
1.370
1.240
1.310
62,589
+0.05(+3.97%)
Aug 07, 2023
1.310
1.430
1.230
1.260
293,020
-0.11(-8.03%)
Aug 04, 2023
1.380
1.435
1.310
1.370
61,972
-0.02(-1.44%)
Aug 03, 2023
1.420
1.470
1.350
1.390
116,876
-0.08(-5.44%)
Aug 02, 2023
1.530
1.530
1.430
1.470
11,964
-0.07(-4.55%)
Aug 01, 2023
1.546
1.590
1.520
1.540
10,377
-0.02(-1.28%)
Jul 31, 2023
1.510
1.600
1.470
1.560
43,808
+0.04(+2.63%)
Jul 28, 2023
1.580
1.630
1.470
1.520
97,425
-0.10(-6.17%)
Jul 27, 2023
1.520
1.620
1.380
1.620
159,402
+0.05(+3.18%)
Jul 26, 2023
1.420
1.570
1.420
1.570
122,940
+0.14(+9.79%)
Jul 25, 2023
1.350
1.520
1.350
1.430
66,705
+0.06(+4.38%)
Jul 24, 2023
1.390
1.390
1.310
1.370
38,238
+0.02(+1.48%)
Jul 21, 2023
1.470
1.470
1.330
1.350
118,920
-0.07(-4.93%)
Jul 20, 2023
1.440
1.510
1.390
1.420
109,017
-0.05(-3.40%)
Jul 19, 2023
1.480
1.530
1.410
1.470
37,133
-0.03(-2.00%)
Jul 18, 2023
1.560
1.610
1.431
1.500
203,638
-0.13(-7.98%)
Jul 17, 2023
1.620
1.630
1.570
1.630
29,596
+0.01(+0.62%)
Jul 14, 2023
1.669
1.669
1.600
1.620
9,702
-0.04(-2.41%)
Jul 13, 2023
1.660
1.684
1.570
1.660
33,639
-0.06(-3.49%)
Jul 12, 2023
1.750
1.750
1.639
1.720
17,548
+0.03(+1.78%)
Jul 11, 2023
1.625
1.710
1.610
1.690
19,851
+0.05(+3.05%)
Jul 10, 2023
1.590
1.650
1.520
1.640
39,195
+0.05(+3.14%)
Jul 07, 2023
1.560
1.600
1.480
1.590
60,661
+0.05(+3.25%)
Jul 06, 2023
1.580
1.580
1.500
1.540
29,230
-0.02(-1.28%)
Jul 05, 2023
1.560
1.630
1.500
1.560
48,411
+0.00(+0.00%)
Jul 03, 2023
1.590
1.595
1.550
1.560
10,561
-0.02(-1.27%)
Jun 30, 2023
1.540
1.610
1.540
1.580
46,101
+0.01(+0.64%)
Jun 29, 2023
1.690
1.700
1.560
1.570
45,250
-0.11(-6.55%)
Jun 28, 2023
1.720
1.720
1.610
1.680
14,977
+0.03(+1.82%)
Jun 27, 2023
1.750
1.790
1.610
1.650
25,037
-0.07(-4.07%)
Jun 26, 2023
1.620
1.734
1.620
1.720
19,134
+0.10(+6.17%)
Jun 23, 2023
1.680
1.751
1.620
1.620
11,876
-0.04(-2.41%)
Jun 22, 2023
1.810
1.860
1.660
1.660
83,293
-0.21(-11.23%)
Jun 21, 2023
1.970
2.018
1.800
1.870
47,281
-0.13(-6.50%)
Jun 20, 2023
2.060
2.180
1.990
2.000
79,640
-0.12(-5.66%)
Jun 16, 2023
2.070
2.120
1.860
2.120
83,425
+0.08(+3.92%)
Jun 15, 2023
1.950
2.060
1.810
2.040
94,529
+0.14(+7.37%)
Jun 14, 2023
1.600
1.910
1.600
1.900
106,477
+0.28(+17.28%)
Jun 13, 2023
1.510
1.690
1.510
1.620
80,338
+0.10(+6.58%)
Jun 12, 2023
1.700
1.704
1.490
1.520
104,817
+0.02(+1.33%)
Jun 09, 2023
1.370
1.569
1.370
1.500
81,522
+0.10(+7.14%)
Jun 08, 2023
1.450
1.500
1.400
1.400
23,231
+0.02(+1.45%)
Jun 07, 2023
1.300
1.404
1.300
1.380
31,856
+0.05(+3.76%)
Jun 06, 2023
1.360
1.390
1.290
1.330
92,396
-0.03(-2.35%)
Jun 05, 2023
1.430
1.500
1.310
1.362
104,589
-0.09(-6.07%)
Jun 02, 2023
1.550
1.635
1.450
1.450
64,692
-0.07(-4.61%)
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.