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
Marker Therapeutics Inc
(NQ:
MRKR
)
4.130
-0.100 (-2.36%)
Streaming Delayed Price
Updated: 1:15 PM EDT, May 10, 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
4.400
4.400
4.020
4.050
28,440
-0.07(-1.58%)
Apr 29, 2024
4.290
4.410
4.110
4.115
13,095
-0.17(-4.08%)
Apr 26, 2024
4.400
4.421
4.270
4.290
12,576
-0.08(-1.72%)
Apr 25, 2024
4.410
4.570
4.332
4.365
3,381
-0.04(-0.80%)
Apr 24, 2024
4.500
4.590
4.360
4.400
9,988
-0.02(-0.56%)
Apr 23, 2024
4.150
4.490
4.150
4.425
11,907
+0.23(+5.61%)
Apr 22, 2024
4.320
4.320
4.130
4.190
14,370
+0.05(+1.21%)
Apr 19, 2024
4.260
4.260
4.050
4.140
14,963
+0.04(+0.97%)
Apr 18, 2024
4.400
4.400
4.090
4.100
13,170
-0.21(-4.87%)
Apr 17, 2024
4.730
4.730
4.210
4.310
10,686
-0.09(-2.05%)
Apr 16, 2024
4.310
4.425
4.260
4.400
15,037
-0.04(-0.90%)
Apr 15, 2024
4.260
4.600
4.260
4.440
31,885
+0.13(+3.02%)
Apr 12, 2024
4.620
4.653
4.297
4.310
20,306
-0.29(-6.30%)
Apr 11, 2024
4.620
4.800
4.530
4.600
19,127
-0.25(-5.15%)
Apr 10, 2024
4.520
4.890
4.520
4.850
7,818
+0.15(+3.19%)
Apr 09, 2024
4.785
4.785
4.570
4.700
6,357
-0.01(-0.21%)
Apr 08, 2024
4.610
4.920
4.580
4.710
20,335
+0.04(+0.86%)
Apr 05, 2024
4.860
4.900
4.660
4.670
31,541
-0.21(-4.30%)
Apr 04, 2024
4.560
4.930
4.525
4.880
55,518
+0.33(+7.25%)
Apr 03, 2024
4.450
4.590
4.270
4.550
26,107
+0.19(+4.36%)
Apr 02, 2024
4.570
4.570
4.230
4.360
10,264
-0.24(-5.22%)
Apr 01, 2024
4.500
4.630
4.300
4.600
40,604
+0.30(+6.98%)
Mar 28, 2024
4.290
4.550
4.150
4.300
19,804
-0.04(-0.81%)
Mar 27, 2024
4.580
4.650
4.110
4.335
16,034
+0.01(+0.35%)
Mar 26, 2024
4.800
4.910
4.260
4.320
45,149
-0.52(-10.74%)
Mar 25, 2024
4.910
4.910
4.722
4.840
10,955
-0.07(-1.43%)
Mar 22, 2024
4.740
4.910
4.660
4.910
17,307
+0.27(+5.82%)
Mar 21, 2024
4.520
4.800
4.519
4.640
23,899
+0.14(+3.11%)
Mar 20, 2024
4.530
4.726
4.500
4.500
13,875
+0.10(+2.27%)
Mar 19, 2024
4.270
4.650
4.252
4.400
37,330
+0.08(+1.85%)
Mar 18, 2024
4.500
4.527
4.270
4.320
9,065
-0.11(-2.48%)
Mar 15, 2024
4.490
4.527
4.277
4.430
5,637
-0.04(-0.89%)
Mar 14, 2024
4.405
4.490
4.100
4.470
33,712
+0.14(+3.23%)
Mar 13, 2024
4.360
4.571
4.200
4.330
28,089
+0.11(+2.61%)
Mar 12, 2024
4.090
4.290
3.983
4.220
8,200
+0.08(+1.93%)
Mar 11, 2024
4.160
4.200
4.111
4.140
8,002
+0.04(+0.98%)
Mar 08, 2024
4.000
4.150
3.970
4.100
30,917
+0.14(+3.54%)
Mar 07, 2024
3.854
4.000
3.820
3.960
27,246
+0.02(+0.51%)
Mar 06, 2024
3.870
4.100
3.860
3.940
15,965
-0.03(-0.76%)
Mar 05, 2024
3.755
4.000
3.755
3.970
23,422
+0.15(+3.93%)
Mar 04, 2024
3.690
3.850
3.680
3.820
26,219
+0.13(+3.52%)
Mar 01, 2024
3.630
3.740
3.570
3.690
11,465
+0.06(+1.65%)
Feb 29, 2024
3.690
3.690
3.400
3.630
32,652
-0.02(-0.55%)
Feb 28, 2024
3.750
3.800
3.650
3.650
9,872
-0.05(-1.35%)
Feb 27, 2024
3.630
3.800
3.540
3.700
15,805
-0.08(-2.12%)
Feb 26, 2024
3.860
4.010
3.574
3.780
29,948
-0.16(-4.06%)
Feb 23, 2024
3.890
4.010
3.770
3.940
20,937
-0.01(-0.25%)
Feb 22, 2024
4.029
4.110
3.910
3.950
20,679
+0.03(+0.76%)
Feb 21, 2024
4.130
4.146
3.920
3.920
9,746
-0.22(-5.31%)
Feb 20, 2024
4.050
4.161
3.910
4.140
8,415
+0.05(+1.22%)
Feb 16, 2024
4.100
4.150
4.040
4.090
7,149
-0.16(-3.76%)
Feb 15, 2024
4.450
4.450
4.240
4.250
2,980
+0.17(+4.17%)
Feb 14, 2024
4.100
4.100
3.970
4.080
13,058
-0.09(-2.28%)
Feb 13, 2024
4.140
4.276
3.960
4.175
18,972
+0.00(+0.12%)
Feb 12, 2024
4.120
4.430
4.000
4.170
26,508
-0.07(-1.65%)
Feb 09, 2024
4.130
4.240
4.046
4.240
5,944
+0.19(+4.69%)
Feb 08, 2024
4.400
4.400
3.840
4.050
32,201
-0.27(-6.14%)
Feb 07, 2024
4.500
4.500
4.070
4.315
8,354
-0.32(-6.88%)
Feb 06, 2024
4.570
4.670
4.500
4.634
3,694
-0.04(-0.77%)
Feb 05, 2024
4.800
4.800
4.500
4.670
9,806
-0.15(-3.11%)
Feb 02, 2024
4.700
4.890
4.552
4.820
38,933
+0.19(+3.99%)
Feb 01, 2024
4.655
4.860
4.500
4.635
2,816
-0.00(-0.11%)
Jan 31, 2024
4.490
5.000
4.490
4.640
42,448
+0.28(+6.42%)
Jan 30, 2024
4.260
4.360
4.101
4.360
10,825
+0.11(+2.56%)
Jan 29, 2024
4.490
4.490
4.171
4.251
4,953
-0.14(-3.16%)
Jan 26, 2024
4.280
4.431
4.220
4.390
9,277
+0.07(+1.62%)
Jan 25, 2024
4.270
4.375
4.170
4.320
8,364
+0.15(+3.58%)
Jan 24, 2024
4.490
4.500
4.133
4.170
17,836
-0.19(-4.35%)
Jan 23, 2024
4.510
4.790
4.360
4.360
28,646
-0.20(-4.39%)
Jan 22, 2024
4.390
4.770
4.144
4.560
11,786
+0.24(+5.56%)
Jan 19, 2024
4.220
4.770
4.040
4.320
82,722
-0.01(-0.23%)
Jan 18, 2024
4.260
4.337
4.220
4.330
10,473
+0.00(+0.00%)
Jan 17, 2024
4.490
4.577
4.244
4.330
34,197
-0.34(-7.28%)
Jan 16, 2024
4.890
4.880
4.650
4.670
15,827
-0.15(-3.11%)
Jan 12, 2024
4.850
4.965
4.760
4.820
21,752
+0.05(+1.05%)
Jan 11, 2024
5.050
5.050
4.770
4.770
12,326
-0.21(-4.22%)
Jan 10, 2024
5.050
5.050
4.760
4.980
19,515
+0.02(+0.40%)
Jan 09, 2024
5.000
5.000
4.620
4.960
28,057
+0.02(+0.40%)
Jan 08, 2024
4.730
5.100
4.620
4.940
31,579
+0.12(+2.49%)
Jan 05, 2024
5.350
5.410
4.700
4.820
49,519
-0.43(-8.19%)
Jan 04, 2024
5.290
5.290
5.080
5.250
16,711
+0.04(+0.77%)
Jan 03, 2024
5.460
5.460
5.000
5.210
36,589
-0.25(-4.58%)
Jan 02, 2024
5.370
5.650
5.250
5.460
48,313
-0.04(-0.73%)
Dec 29, 2023
5.800
6.157
5.400
5.500
112,845
-0.25(-4.35%)
Dec 28, 2023
4.320
5.810
4.320
5.750
152,523
+1.51(+35.61%)
Dec 27, 2023
3.840
4.345
3.840
4.240
28,494
+0.13(+3.16%)
Dec 26, 2023
3.940
4.130
3.900
4.110
27,110
+0.14(+3.53%)
Dec 22, 2023
3.980
4.192
3.840
3.970
28,577
-0.02(-0.50%)
Dec 21, 2023
3.810
4.200
3.810
3.990
41,621
+0.14(+3.64%)
Dec 20, 2023
4.130
4.264
3.820
3.850
67,843
-0.40(-9.41%)
Dec 19, 2023
4.260
4.350
4.130
4.250
53,841
-0.05(-1.16%)
Dec 18, 2023
4.690
4.700
4.300
4.300
66,029
-0.40(-8.51%)
Dec 15, 2023
5.160
5.250
4.690
4.700
74,465
-0.37(-7.30%)
Dec 14, 2023
4.600
5.390
4.495
5.070
292,337
+0.52(+11.43%)
Dec 13, 2023
4.290
4.640
4.121
4.550
176,159
+0.31(+7.31%)
Dec 12, 2023
4.590
4.692
4.100
4.240
308,664
-0.47(-9.98%)
Dec 11, 2023
3.310
4.850
3.150
4.710
2,667,107
+1.50(+46.85%)
Dec 08, 2023
2.940
3.325
2.850
3.207
43,108
+0.39(+13.73%)
Dec 07, 2023
2.850
2.890
2.802
2.820
11,415
-0.05(-1.74%)
Dec 06, 2023
2.730
2.890
2.730
2.870
34,390
+0.06(+2.14%)
Dec 05, 2023
2.800
2.850
2.750
2.810
12,298
+0.00(+0.18%)
Dec 04, 2023
2.670
2.950
2.670
2.805
13,865
+0.05(+1.63%)
Dec 01, 2023
2.690
2.760
2.690
2.760
8,756
+0.00(+0.00%)
Nov 30, 2023
2.950
2.950
2.685
2.760
22,965
-0.14(-4.83%)
Nov 29, 2023
2.776
2.954
2.755
2.900
22,557
+0.08(+2.84%)
Nov 28, 2023
2.700
2.840
2.610
2.820
18,979
+0.12(+4.44%)
Nov 27, 2023
2.720
2.840
2.700
2.700
16,158
-0.09(-3.23%)
Nov 24, 2023
2.700
2.800
2.641
2.790
5,453
+0.11(+4.10%)
Nov 22, 2023
2.610
2.757
2.610
2.680
9,641
+0.08(+3.08%)
Nov 21, 2023
2.630
2.780
2.600
2.600
23,257
-0.10(-3.70%)
Nov 20, 2023
2.750
2.850
2.675
2.700
28,328
-0.15(-5.26%)
Nov 17, 2023
2.850
2.870
2.750
2.850
18,733
+0.09(+3.26%)
Nov 16, 2023
2.700
2.931
2.700
2.760
4,504
-0.03(-0.90%)
Nov 15, 2023
2.680
2.850
2.663
2.785
31,092
+0.15(+5.49%)
Nov 14, 2023
2.730
2.810
2.630
2.640
20,579
+0.00(+0.00%)
Nov 13, 2023
2.650
2.860
2.600
2.640
28,744
-0.08(-3.12%)
Nov 10, 2023
2.813
2.969
2.650
2.725
45,572
-0.25(-8.56%)
Nov 09, 2023
2.940
3.148
2.860
2.980
12,511
-0.07(-2.23%)
Nov 08, 2023
2.990
3.188
2.990
3.048
11,233
-0.02(-0.71%)
Nov 07, 2023
3.000
3.190
2.901
3.070
10,320
+0.02(+0.66%)
Nov 06, 2023
3.090
3.215
3.050
3.050
15,487
-0.09(-2.87%)
Nov 03, 2023
3.350
3.350
3.010
3.140
43,221
+0.01(+0.32%)
Nov 02, 2023
2.870
3.250
2.850
3.130
52,049
+0.32(+11.39%)
Nov 01, 2023
2.400
2.940
2.400
2.810
33,457
+0.41(+17.08%)
Oct 31, 2023
2.620
2.650
2.400
2.400
29,958
-0.27(-10.11%)
Oct 30, 2023
2.600
2.750
2.550
2.670
27,370
+0.07(+2.69%)
Oct 27, 2023
2.802
2.802
2.590
2.600
6,275
-0.10(-3.70%)
Oct 26, 2023
2.680
2.840
2.640
2.700
10,729
-0.05(-1.82%)
Oct 25, 2023
2.820
2.840
2.600
2.750
23,091
-0.05(-1.79%)
Oct 24, 2023
2.980
2.980
2.800
2.800
13,042
-0.12(-3.95%)
Oct 23, 2023
3.060
3.060
2.850
2.915
22,387
-0.12(-4.11%)
Oct 20, 2023
3.170
3.265
2.900
3.040
38,755
-0.20(-6.17%)
Oct 19, 2023
3.430
3.600
3.110
3.240
11,946
-0.15(-4.42%)
Oct 18, 2023
3.450
3.470
3.300
3.390
16,563
-0.06(-1.74%)
Oct 17, 2023
3.270
3.600
3.270
3.450
24,975
+0.13(+3.92%)
Oct 16, 2023
3.360
3.500
3.260
3.320
9,941
+0.01(+0.30%)
Oct 13, 2023
3.430
3.480
3.290
3.310
13,446
-0.12(-3.50%)
Oct 12, 2023
3.440
3.670
3.400
3.430
27,148
-0.12(-3.38%)
Oct 11, 2023
3.780
3.830
3.520
3.550
19,009
-0.23(-6.08%)
Oct 10, 2023
3.820
3.905
3.570
3.780
14,771
-0.09(-2.33%)
Oct 09, 2023
3.880
3.924
3.700
3.870
7,493
-0.11(-2.76%)
Oct 06, 2023
3.810
3.985
3.510
3.980
39,509
+0.18(+4.74%)
Oct 05, 2023
3.840
3.930
3.675
3.800
46,160
+0.18(+4.97%)
Oct 04, 2023
4.250
4.280
3.550
3.620
112,845
-0.77(-17.54%)
Oct 03, 2023
4.320
4.570
4.230
4.390
17,817
-0.03(-0.68%)
Oct 02, 2023
4.470
4.485
4.250
4.420
26,390
-0.12(-2.64%)
Sep 29, 2023
4.571
4.717
4.490
4.540
10,383
-0.07(-1.52%)
Sep 28, 2023
4.700
4.911
4.610
4.610
13,068
-0.13(-2.74%)
Sep 27, 2023
4.840
5.020
4.700
4.740
26,425
+0.21(+4.64%)
Sep 26, 2023
4.660
4.930
4.310
4.530
78,589
-0.28(-5.82%)
Sep 25, 2023
4.800
4.900
4.710
4.810
43,150
-0.12(-2.43%)
Sep 22, 2023
5.150
5.150
4.860
4.930
45,198
-0.19(-3.71%)
Sep 21, 2023
5.200
5.460
5.000
5.120
30,975
-0.23(-4.30%)
Sep 20, 2023
5.310
5.450
5.290
5.350
13,043
-0.06(-1.11%)
Sep 19, 2023
5.220
5.550
5.220
5.410
10,332
+0.09(+1.69%)
Sep 18, 2023
5.290
5.550
5.220
5.320
15,700
-0.04(-0.75%)
Sep 15, 2023
5.520
5.845
5.350
5.360
33,517
-0.28(-4.96%)
Sep 14, 2023
5.270
5.680
5.250
5.640
28,760
+0.29(+5.42%)
Sep 13, 2023
5.970
5.980
5.130
5.350
86,878
-0.42(-7.28%)
Sep 12, 2023
6.300
6.300
5.600
5.770
104,369
-0.38(-6.18%)
Sep 11, 2023
6.010
6.800
5.930
6.150
363,758
+0.63(+11.41%)
Sep 08, 2023
5.510
5.840
5.350
5.520
78,903
-0.13(-2.30%)
Sep 07, 2023
5.670
6.000
5.510
5.650
38,364
-0.06(-1.05%)
Sep 06, 2023
5.580
6.150
5.250
5.710
78,510
+0.29(+5.35%)
Sep 05, 2023
5.440
5.570
5.340
5.420
45,117
-0.02(-0.37%)
Sep 01, 2023
5.550
5.860
5.410
5.440
42,856
-0.18(-3.20%)
Aug 31, 2023
5.790
5.990
5.500
5.620
43,051
-0.23(-3.93%)
Aug 30, 2023
5.360
5.995
5.360
5.850
23,291
+0.37(+6.75%)
Aug 29, 2023
5.600
5.860
5.370
5.480
66,627
-0.06(-1.08%)
Aug 28, 2023
5.580
5.790
5.400
5.540
51,826
-0.11(-1.95%)
Aug 25, 2023
5.850
6.200
5.510
5.650
49,342
-0.33(-5.52%)
Aug 24, 2023
6.000
6.360
5.700
5.980
48,055
-0.05(-0.83%)
Aug 23, 2023
6.510
6.761
6.000
6.030
81,941
-0.53(-8.08%)
Aug 22, 2023
6.640
6.947
6.500
6.560
36,619
+0.06(+0.92%)
Aug 21, 2023
6.380
6.960
6.350
6.500
87,271
-0.07(-1.07%)
Aug 18, 2023
6.130
6.630
6.010
6.570
45,863
+0.27(+4.29%)
Aug 17, 2023
6.400
6.690
6.250
6.300
41,390
-0.20(-3.08%)
Aug 16, 2023
5.930
6.890
5.900
6.500
199,125
+0.64(+10.92%)
Aug 15, 2023
5.080
6.180
4.710
5.860
156,100
+1.20(+25.75%)
Aug 14, 2023
4.700
5.100
4.650
4.660
88,232
-0.09(-1.89%)
Aug 11, 2023
4.690
4.900
4.690
4.750
26,387
+0.04(+0.74%)
Aug 10, 2023
5.230
5.460
4.690
4.715
78,209
-0.58(-11.04%)
Aug 09, 2023
4.770
5.450
4.770
5.300
88,815
+0.67(+14.47%)
Aug 08, 2023
4.920
5.030
4.440
4.630
123,477
-0.34(-6.84%)
Aug 07, 2023
5.080
5.320
4.900
4.970
79,519
-0.20(-3.87%)
Aug 04, 2023
5.750
5.970
5.110
5.170
83,283
-0.57(-9.93%)
Aug 03, 2023
5.700
5.840
5.540
5.740
41,039
-0.03(-0.52%)
Aug 02, 2023
5.380
6.261
5.250
5.770
217,594
+0.26(+4.72%)
Aug 01, 2023
5.280
5.950
5.090
5.510
263,280
+0.46(+9.11%)
Jul 31, 2023
6.270
6.410
4.770
5.050
434,399
-1.42(-21.95%)
Jul 28, 2023
8.110
8.200
6.304
6.470
414,916
-1.85(-22.24%)
Jul 27, 2023
8.540
8.850
8.017
8.320
148,848
-0.21(-2.46%)
Jul 26, 2023
8.880
9.680
7.800
8.530
415,096
-0.25(-2.85%)
Jul 25, 2023
8.000
9.300
7.500
8.780
489,825
+0.98(+12.56%)
Jul 24, 2023
6.640
8.690
6.360
7.800
967,358
+1.19(+18.00%)
Jul 21, 2023
6.030
6.620
5.870
6.610
87,474
+0.61(+10.17%)
Jul 20, 2023
6.230
6.295
5.780
6.000
108,261
-0.25(-4.00%)
Jul 19, 2023
6.050
6.589
5.640
6.250
113,307
+0.06(+0.97%)
Jul 18, 2023
5.060
6.450
5.060
6.190
247,056
+1.13(+22.33%)
Jul 17, 2023
5.210
5.301
5.020
5.060
34,893
-0.20(-3.80%)
Jul 14, 2023
5.410
5.410
5.190
5.260
60,672
+0.01(+0.19%)
Jul 13, 2023
4.810
5.378
4.810
5.250
94,931
+0.45(+9.38%)
Jul 12, 2023
5.310
5.340
4.750
4.800
270,532
-0.51(-9.60%)
Jul 11, 2023
5.390
5.750
4.900
5.310
301,038
-0.03(-0.56%)
Jul 10, 2023
4.230
5.510
4.230
5.340
316,247
+1.00(+23.04%)
Jul 07, 2023
3.950
4.400
3.845
4.340
84,144
+0.38(+9.60%)
Jul 06, 2023
4.170
4.170
3.750
3.960
265,985
-0.17(-4.12%)
Jul 05, 2023
3.400
4.200
3.400
4.130
122,686
+0.54(+15.04%)
Jul 03, 2023
3.060
3.700
3.060
3.590
113,924
+0.49(+15.81%)
Jun 30, 2023
3.070
3.140
2.900
3.100
125,418
+0.04(+1.31%)
Jun 29, 2023
3.500
3.500
2.830
3.060
263,418
-0.44(-12.57%)
Jun 28, 2023
3.860
3.910
3.500
3.500
138,480
-0.49(-12.28%)
Jun 27, 2023
3.980
4.059
3.780
3.990
85,862
+0.02(+0.50%)
Jun 26, 2023
4.010
4.120
3.750
3.970
106,662
-0.28(-6.59%)
Jun 23, 2023
4.130
4.284
3.590
4.250
207,564
+0.05(+1.19%)
Jun 22, 2023
4.320
4.375
4.000
4.200
264,326
+0.00(+0.00%)
Jun 21, 2023
3.550
4.400
3.350
4.200
599,209
+0.73(+21.04%)
Jun 20, 2023
3.130
3.700
3.070
3.470
376,355
+0.33(+10.51%)
Jun 16, 2023
2.580
3.350
2.550
3.140
716,258
+0.66(+26.61%)
Jun 15, 2023
2.400
2.600
2.400
2.480
163,199
+0.05(+2.06%)
Jun 14, 2023
2.400
2.544
2.400
2.430
175,105
-0.07(-2.80%)
Jun 13, 2023
3.100
3.100
2.460
2.500
506,599
-0.50(-16.67%)
Jun 12, 2023
2.610
3.480
2.600
3.000
1,202,695
+0.49(+19.52%)
Jun 09, 2023
2.270
2.600
2.120
2.510
560,467
+0.43(+20.67%)
Jun 08, 2023
1.980
2.180
1.960
2.080
245,886
+0.13(+6.67%)
Jun 07, 2023
1.700
2.040
1.699
1.950
247,506
+0.23(+13.37%)
Jun 06, 2023
1.670
1.770
1.660
1.720
107,997
+0.00(+0.00%)
Jun 05, 2023
1.770
1.848
1.720
1.720
144,084
-0.12(-6.52%)
Jun 02, 2023
1.680
1.860
1.660
1.840
310,424
+0.16(+9.52%)
Jun 01, 2023
1.660
1.900
1.570
1.680
1,698,142
-0.10(-5.62%)
May 31, 2023
1.850
1.950
1.610
1.780
38,309,496
+0.45(+33.84%)
May 30, 2023
1.300
1.349
1.210
1.330
63,773
+0.05(+3.90%)
May 26, 2023
1.210
1.280
1.160
1.280
41,936
+0.09(+7.56%)
May 25, 2023
1.230
1.230
1.180
1.190
43,005
-0.06(-4.80%)
May 24, 2023
1.260
1.280
1.219
1.250
34,713
-0.03(-2.34%)
May 23, 2023
1.290
1.290
1.200
1.280
26,888
-0.02(-1.54%)
May 22, 2023
1.260
1.350
1.254
1.300
7,152
-0.00(-0.05%)
May 19, 2023
1.290
1.320
1.260
1.301
19,589
-0.03(-2.20%)
May 18, 2023
1.280
1.350
1.258
1.330
9,849
+0.02(+1.53%)
May 17, 2023
1.330
1.370
1.270
1.310
28,060
-0.01(-0.77%)
May 16, 2023
1.330
1.380
1.290
1.320
36,524
-0.05(-3.65%)
May 15, 2023
1.290
1.380
1.290
1.370
42,119
+0.12(+9.60%)
May 12, 2023
1.350
1.378
1.230
1.250
62,281
-0.07(-5.30%)
May 11, 2023
1.350
1.400
1.260
1.320
66,067
-0.10(-6.73%)
May 10, 2023
1.550
1.600
1.305
1.415
88,229
-0.12(-8.10%)
May 09, 2023
1.660
1.706
1.500
1.540
66,544
-0.13(-7.78%)
May 08, 2023
1.420
1.670
1.420
1.670
97,741
+0.23(+15.97%)
May 05, 2023
1.570
1.640
1.330
1.440
203,552
-0.08(-5.26%)
May 04, 2023
1.380
1.650
1.380
1.520
357,330
+0.16(+11.76%)
May 03, 2023
1.140
1.750
1.100
1.360
977,209
+0.23(+20.35%)
May 02, 2023
0.9900
1.140
0.9510
1.130
208,072
+0.15(+15.31%)
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.