Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.140 +0.010 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.4800 0.6300 0.4752 0.5000 1,388,548 +0.03(+5.69%)
Jan 30, 2023 0.4790 0.4800 0.4686 0.4731 66,268 -0.02(-3.23%)
Jan 27, 2023 0.5000 0.5000 0.4847 0.4889 57,972 -0.01(-2.22%)
Jan 26, 2023 0.5100 0.5101 0.4800 0.5000 96,362 -0.01(-1.96%)
Jan 25, 2023 0.4999 0.5277 0.4612 0.5100 452,276 +0.05(+10.80%)
Jan 24, 2023 0.4780 0.4799 0.4501 0.4603 45,788 -0.02(-4.08%)
Jan 23, 2023 0.4900 0.4900 0.4500 0.4799 58,047 +0.02(+4.78%)
Jan 20, 2023 0.4500 0.4580 0.4404 0.4580 20,310 +0.02(+5.29%)
Jan 19, 2023 0.4411 0.4500 0.4300 0.4350 39,256 -0.02(-3.33%)
Jan 18, 2023 0.4500 0.4770 0.4403 0.4500 32,721 -0.01(-3.16%)
Jan 17, 2023 0.4700 0.4800 0.4577 0.4647 31,751 +0.01(+2.04%)
Jan 13, 2023 0.4484 0.4915 0.4122 0.4554 93,000 +0.01(+1.20%)
Jan 12, 2023 0.4480 0.4588 0.4025 0.4500 38,117 +0.00(+0.45%)
Jan 11, 2023 0.4500 0.4655 0.4300 0.4480 69,720 +0.00(+0.65%)
Jan 10, 2023 0.4500 0.4569 0.4250 0.4451 31,607 +0.00(+0.02%)
Jan 09, 2023 0.4600 0.4700 0.4450 0.4450 33,298 +0.00(+0.63%)
Jan 06, 2023 0.4200 0.4700 0.4182 0.4422 206,021 +0.02(+5.04%)
Jan 05, 2023 0.4200 0.4400 0.4003 0.4210 118,682 -0.02(-4.30%)
Jan 04, 2023 0.4100 0.4400 0.4000 0.4399 40,352 +0.05(+12.79%)
Jan 03, 2023 0.3890 0.4700 0.3801 0.3900 71,210 +0.01(+2.55%)
Dec 30, 2022 0.3892 0.3980 0.3700 0.3803 95,524 -0.01(-3.72%)
Dec 29, 2022 0.3715 0.4188 0.3715 0.3950 118,617 +0.03(+7.05%)
Dec 28, 2022 0.4000 0.4090 0.3600 0.3690 63,829 -0.05(-12.27%)
Dec 27, 2022 0.4289 0.4330 0.4005 0.4206 85,570 -0.02(-5.27%)
Dec 23, 2022 0.4600 0.4600 0.4200 0.4440 66,521 -0.01(-1.57%)
Dec 22, 2022 0.4400 0.4991 0.4400 0.4511 52,619 -0.03(-7.18%)
Dec 21, 2022 0.4999 0.4999 0.4734 0.4860 17,420 -0.00(-0.80%)
Dec 20, 2022 0.5001 0.5220 0.4600 0.4899 64,699 -0.02(-3.94%)
Dec 19, 2022 0.6000 0.6000 0.4861 0.5100 194,734 -0.09(-15.00%)
Dec 16, 2022 0.6000 0.6100 0.5510 0.6000 180,664 -0.00(-0.07%)
Dec 15, 2022 0.6390 0.6400 0.5900 0.6004 152,298 -0.04(-6.17%)
Dec 14, 2022 0.6400 0.6649 0.6160 0.6399 77,416 -0.03(-4.32%)
Dec 13, 2022 0.6659 0.6815 0.6450 0.6688 112,353 -0.01(-1.63%)
Dec 12, 2022 0.6816 0.6816 0.6300 0.6799 149,667 +0.00(+0.00%)
Dec 09, 2022 0.6350 0.6900 0.6250 0.6799 330,197 +0.04(+6.23%)
Dec 08, 2022 0.6208 0.6500 0.6101 0.6400 97,773 +0.00(+0.00%)
Dec 07, 2022 0.6422 0.6750 0.6014 0.6400 378,801 -0.02(-3.34%)
Dec 06, 2022 0.7101 0.7150 0.6500 0.6621 151,126 -0.05(-7.00%)
Dec 05, 2022 0.6845 0.7499 0.6519 0.7119 558,390 +0.05(+7.86%)
Dec 02, 2022 0.6640 0.6832 0.6430 0.6600 95,488 -0.01(-0.75%)
Dec 01, 2022 0.6498 0.6650 0.6400 0.6650 79,974 -0.00(-0.73%)
Nov 30, 2022 0.6583 0.6750 0.6350 0.6699 120,974 +0.01(+1.76%)
Nov 29, 2022 0.6500 0.6700 0.6300 0.6583 197,073 +0.02(+2.84%)
Nov 28, 2022 0.6500 0.6798 0.6300 0.6401 153,324 -0.03(-4.02%)
Nov 25, 2022 0.6798 0.6800 0.6300 0.6669 189,289 -0.01(-1.93%)
Nov 23, 2022 0.7029 0.7029 0.6501 0.6800 34,363 +0.01(+1.58%)
Nov 22, 2022 0.6880 0.6880 0.6500 0.6694 43,343 -0.02(-2.28%)
Nov 21, 2022 0.6500 0.6850 0.6500 0.6850 10,814 +0.01(+2.03%)
Nov 18, 2022 0.6580 0.6850 0.6500 0.6714 211,179 -0.03(-4.79%)
Nov 17, 2022 0.7000 0.7200 0.6600 0.7052 298,502 -0.01(-2.06%)
Nov 16, 2022 0.6900 0.7200 0.6602 0.7200 359,338 -0.01(-1.37%)
Nov 15, 2022 0.6700 0.7300 0.6600 0.7300 414,262 +0.07(+9.96%)
Nov 14, 2022 0.6510 0.6776 0.6314 0.6639 501,965 +0.02(+3.73%)
Nov 11, 2022 0.6200 0.6740 0.6101 0.6400 433,762 +0.00(+0.00%)
Nov 10, 2022 0.6300 0.6400 0.6050 0.6400 50,852 +0.03(+4.92%)
Nov 09, 2022 0.6100 0.6385 0.5800 0.6100 214,517 -0.03(-4.46%)
Nov 08, 2022 0.6000 0.6495 0.5977 0.6385 414,279 +0.02(+2.42%)
Nov 07, 2022 0.6284 0.6400 0.6070 0.6234 263,073 -0.02(-2.59%)
Nov 04, 2022 0.6600 0.6730 0.6300 0.6400 296,220 -0.02(-3.50%)
Nov 03, 2022 0.6863 0.6900 0.6200 0.6632 108,081 -0.01(-1.16%)
Nov 02, 2022 0.6900 0.6900 0.6502 0.6710 484,443 -0.01(-1.16%)
Nov 01, 2022 0.7100 0.7300 0.6503 0.6789 172,356 -0.00(-0.15%)
Oct 31, 2022 0.6900 0.7090 0.6500 0.6799 572,637 -0.05(-6.94%)
Oct 28, 2022 0.7200 0.7982 0.7100 0.7306 362,385 -0.05(-6.81%)
Oct 27, 2022 0.8600 0.8699 0.7505 0.7840 628,332 -0.10(-11.71%)
Oct 26, 2022 0.9000 0.9498 0.8500 0.8880 93,053 -0.01(-1.33%)
Oct 25, 2022 0.9447 0.9500 0.8202 0.9000 247,759 -0.05(-5.33%)
Oct 24, 2022 1.040 1.040 0.9507 0.9507 170,652 -0.08(-7.70%)
Oct 21, 2022 1.040 1.050 0.9901 1.030 58,280 +0.01(+0.98%)
Oct 20, 2022 1.000 1.040 0.9884 1.020 216,885 -0.01(-0.97%)
Oct 19, 2022 1.000 1.050 0.9800 1.030 231,955 +0.03(+3.00%)
Oct 18, 2022 1.020 1.050 0.9700 1.000 232,609 -0.03(-2.91%)
Oct 17, 2022 0.9900 1.050 0.9611 1.030 130,869 +0.05(+5.08%)
Oct 14, 2022 1.000 1.010 0.9800 0.9802 651,694 -0.08(-7.53%)
Oct 13, 2022 0.9900 1.060 0.9300 1.060 169,643 +0.07(+7.07%)
Oct 12, 2022 1.030 1.040 0.9888 0.9900 216,824 -0.06(-5.71%)
Oct 11, 2022 1.010 1.080 1.000 1.050 371,720 -0.07(-6.25%)
Oct 10, 2022 1.050 1.150 0.9853 1.120 816,694 +0.03(+2.74%)
Oct 07, 2022 1.030 1.170 0.9497 1.090 294,959 +0.03(+2.84%)
Oct 06, 2022 1.110 1.150 1.040 1.060 135,902 -0.07(-6.19%)
Oct 05, 2022 1.150 1.150 1.070 1.130 327,393 -0.01(-0.88%)
Oct 04, 2022 1.140 1.150 1.010 1.140 370,266 +0.08(+7.55%)
Oct 03, 2022 0.9000 1.090 0.8700 1.060 223,559 +0.14(+15.24%)
Sep 30, 2022 0.9100 0.9500 0.8700 0.9198 95,843 +0.00(+0.41%)
Sep 29, 2022 0.8615 0.9483 0.8359 0.9160 50,568 +0.03(+2.81%)
Sep 28, 2022 0.8700 0.9700 0.8500 0.8910 801,231 -0.01(-1.00%)
Sep 27, 2022 0.9000 0.9100 0.8400 0.9000 158,552 -0.01(-0.83%)
Sep 26, 2022 0.8600 0.9075 0.8437 0.9075 48,987 +0.03(+3.56%)
Sep 23, 2022 0.9010 0.9299 0.8210 0.8763 146,942 -0.04(-4.63%)
Sep 22, 2022 1.020 1.050 0.8800 0.9188 246,047 -0.09(-9.03%)
Sep 21, 2022 1.040 1.060 0.9714 1.010 129,431 -0.06(-5.61%)
Sep 20, 2022 1.020 1.070 0.9711 1.070 285,247 +0.03(+2.88%)
Sep 19, 2022 1.090 1.110 1.020 1.040 90,780 -0.07(-6.31%)
Sep 16, 2022 1.140 1.160 1.090 1.110 87,245 -0.03(-2.63%)
Sep 15, 2022 1.130 1.160 1.090 1.140 162,280 -0.02(-1.72%)
Sep 14, 2022 1.160 1.160 1.110 1.160 94,912 +0.00(+0.00%)
Sep 13, 2022 1.140 1.170 1.110 1.160 131,297 +0.00(+0.03%)
Sep 12, 2022 1.200 1.200 1.120 1.160 233,448 -0.04(-3.36%)
Sep 09, 2022 1.140 1.280 1.130 1.200 365,975 +0.06(+5.26%)
Sep 08, 2022 1.200 1.230 1.120 1.140 210,075 -0.09(-7.32%)
Sep 07, 2022 1.260 1.320 1.210 1.230 132,033 -0.05(-3.91%)
Sep 06, 2022 1.300 1.320 1.260 1.280 173,589 -0.02(-1.54%)
Sep 02, 2022 1.300 1.320 1.277 1.300 107,184 -0.04(-2.99%)
Sep 01, 2022 1.360 1.370 1.285 1.340 64,392 -0.02(-1.47%)
Aug 31, 2022 1.390 1.440 1.320 1.360 59,003 -0.02(-1.45%)
Aug 30, 2022 1.280 1.420 1.280 1.380 290,618 +0.06(+4.55%)
Aug 29, 2022 1.250 1.340 1.210 1.320 250,073 -0.10(-7.04%)
Aug 26, 2022 1.680 1.760 1.380 1.420 3,399,967 -0.18(-11.25%)
Aug 25, 2022 1.620 1.630 1.550 1.600 203,573 +0.00(+0.00%)
Aug 24, 2022 1.620 1.650 1.584 1.600 78,340 -0.06(-3.61%)
Aug 23, 2022 1.660 1.670 1.601 1.660 76,386 +0.06(+3.75%)
Aug 22, 2022 1.660 1.750 1.590 1.600 129,527 -0.13(-7.51%)
Aug 19, 2022 1.790 1.810 1.710 1.730 217,187 -0.12(-6.49%)
Aug 18, 2022 1.910 1.950 1.800 1.850 132,165 -0.09(-4.64%)
Aug 17, 2022 1.980 2.040 1.920 1.940 343,999 -0.11(-5.37%)
Aug 16, 2022 2.000 2.100 1.885 2.050 404,906 +0.00(+0.00%)
Aug 15, 2022 2.110 2.180 2.030 2.050 161,936 -0.11(-5.09%)
Aug 12, 2022 2.110 2.170 2.094 2.160 202,940 +0.00(+0.00%)
Aug 11, 2022 2.190 2.200 2.100 2.160 148,940 -0.01(-0.46%)
Aug 10, 2022 2.090 2.209 2.060 2.170 172,136 +0.04(+1.88%)
Aug 09, 2022 2.120 2.260 2.100 2.130 173,982 -0.08(-3.62%)
Aug 08, 2022 2.200 2.320 2.050 2.210 1,156,107 +0.07(+3.27%)
Aug 05, 2022 2.250 2.370 2.050 2.140 2,205,811 -0.08(-3.60%)
Aug 04, 2022 2.050 2.220 2.020 2.220 444,035 +0.18(+8.82%)
Aug 03, 2022 2.240 2.330 2.010 2.040 608,085 -0.23(-10.13%)
Aug 02, 2022 2.240 2.390 2.200 2.270 732,177 -0.03(-1.30%)
Aug 01, 2022 2.460 2.770 2.256 2.300 1,382,283 -0.23(-9.09%)
Jul 29, 2022 2.580 2.688 2.460 2.530 551,123 +0.00(+0.00%)
Jul 28, 2022 2.620 2.668 2.500 2.530 312,577 -0.14(-5.24%)
Jul 27, 2022 2.740 2.800 2.600 2.670 417,355 -0.14(-4.98%)
Jul 26, 2022 2.600 2.950 2.550 2.810 901,686 +0.21(+7.87%)
Jul 25, 2022 2.860 2.869 2.550 2.605 896,413 -0.29(-10.17%)
Jul 22, 2022 3.300 3.809 2.850 2.900 6,440,952 -0.15(-4.92%)
Jul 21, 2022 3.000 3.200 2.800 3.050 1,785,388 -0.01(-0.33%)
Jul 20, 2022 2.520 3.100 2.460 3.060 4,916,501 +0.61(+24.90%)
Jul 19, 2022 2.600 2.650 2.420 2.450 290,842 -0.14(-5.41%)
Jul 18, 2022 2.630 2.690 2.550 2.590 269,486 -0.05(-1.89%)
Jul 15, 2022 2.810 2.930 2.530 2.640 701,026 -0.23(-8.01%)
Jul 14, 2022 2.840 2.944 2.810 2.870 773,575 -0.00(-0.17%)
Jul 13, 2022 2.980 3.070 2.850 2.875 2,245,383 -0.44(-13.14%)
Jul 12, 2022 3.020 4.100 2.850 3.310 35,920,472 +0.61(+22.59%)
Jul 11, 2022 2.540 2.750 2.510 2.700 917,864 +0.04(+1.50%)
Jul 08, 2022 2.550 2.720 2.460 2.660 447,197 +0.02(+0.76%)
Jul 07, 2022 2.730 2.880 2.540 2.640 1,073,993 -0.13(-4.69%)
Jul 06, 2022 2.850 3.050 2.700 2.770 829,783 -0.07(-2.46%)
Jul 05, 2022 3.000 3.410 2.600 2.840 3,297,258 -0.17(-5.65%)
Jul 01, 2022 2.800 3.240 2.740 3.010 2,745,875 +0.16(+5.61%)
Jun 30, 2022 2.810 2.880 2.450 2.850 1,901,903 -0.13(-4.36%)
Jun 29, 2022 2.800 3.450 2.580 2.980 13,407,022 +0.43(+16.86%)
Jun 28, 2022 2.270 2.880 2.200 2.550 4,340,178 +0.06(+2.41%)
Jun 27, 2022 2.200 2.720 2.130 2.490 10,801,765 +0.13(+5.51%)
Jun 24, 2022 3.430 3.860 2.200 2.360 65,174,920 -0.37(-13.55%)
Jun 23, 2022 1.280 3.490 1.090 2.730 213,384,960 +1.98(+263.03%)
Jun 22, 2022 0.8600 0.9001 0.7020 0.7520 11,477,794 +0.13(+21.21%)
Jun 21, 2022 0.6950 0.7200 0.5989 0.6204 1,361,853 -0.54(-46.46%)
Jun 17, 2022 1.150 1.160 1.150 1.159 14,501 -0.01(-0.53%)
Jun 16, 2022 1.280 1.280 1.160 1.165 24,487 -0.17(-12.41%)
Jun 15, 2022 1.330 1.380 1.310 1.330 20,980 +0.00(+0.00%)
Jun 14, 2022 1.360 1.360 1.290 1.330 37,798 -0.07(-5.00%)
Jun 13, 2022 1.510 1.536 1.400 1.400 38,510 -0.15(-9.68%)
Jun 10, 2022 1.510 1.590 1.508 1.550 18,832 +0.05(+3.33%)
Jun 09, 2022 1.550 1.630 1.500 1.500 27,545 -0.05(-3.23%)
Jun 08, 2022 1.570 1.570 1.490 1.550 19,841 +0.02(+1.39%)
Jun 07, 2022 1.590 1.690 1.529 1.529 28,428 +0.05(+3.30%)
Jun 06, 2022 1.500 1.500 1.462 1.480 15,805 +0.01(+0.68%)
Jun 03, 2022 1.430 1.475 1.410 1.470 12,411 +0.02(+1.38%)
Jun 02, 2022 1.350 1.480 1.320 1.450 84,451 +0.15(+11.54%)
Jun 01, 2022 1.360 1.360 1.300 1.300 86,156 -0.06(-4.41%)
May 31, 2022 1.390 1.420 1.350 1.360 160,759 -0.08(-5.56%)
May 27, 2022 1.840 1.900 1.430 1.440 907,975 -0.03(-2.11%)
May 26, 2022 1.500 1.744 1.410 1.471 154,899 -0.36(-19.79%)
May 25, 2022 1.807 1.865 1.800 1.834 25,161 +0.03(+1.55%)
May 24, 2022 1.903 1.956 1.735 1.806 29,906 -0.14(-7.38%)
May 23, 2022 2.178 2.178 1.800 1.950 80,489 -0.23(-10.47%)
May 20, 2022 2.150 2.248 2.121 2.178 31,078 +0.06(+2.78%)
May 19, 2022 2.210 2.280 2.119 2.119 31,992 -0.17(-7.47%)
May 18, 2022 2.385 2.390 2.200 2.290 37,474 -0.11(-4.58%)
May 17, 2022 2.500 2.500 2.350 2.400 21,211 +0.05(+2.08%)
May 16, 2022 2.100 2.589 2.100 2.351 7,615 -0.03(-1.14%)
May 13, 2022 2.094 2.600 2.055 2.378 30,375 +0.35(+17.09%)
May 12, 2022 2.300 2.316 2.030 2.031 48,906 -0.36(-15.13%)
May 11, 2022 2.600 2.688 2.100 2.393 37,738 -0.23(-8.87%)
May 10, 2022 2.698 2.699 2.571 2.626 23,014 +0.12(+5.00%)
May 09, 2022 2.898 2.898 2.500 2.501 41,035 -0.24(-8.72%)
May 06, 2022 2.900 2.900 2.600 2.740 26,528 -0.12(-4.06%)
May 05, 2022 2.835 2.890 2.750 2.856 17,393 -0.03(-1.18%)
May 04, 2022 2.921 2.950 2.700 2.890 36,347 +0.03(+0.98%)
May 03, 2022 2.929 2.929 2.825 2.862 32,266 +0.01(+0.25%)
May 02, 2022 3.100 3.100 2.718 2.855 30,455 -0.17(-5.49%)
Apr 29, 2022 3.000 3.250 2.842 3.021 55,140 +0.06(+2.06%)
Apr 28, 2022 2.800 3.050 2.810 2.960 40,552 +0.15(+5.34%)
Apr 27, 2022 3.100 3.279 2.760 2.810 60,009 -0.19(-6.33%)
Apr 26, 2022 3.700 3.680 2.995 3.000 63,896 -0.27(-8.17%)
Apr 25, 2022 4.200 4.200 3.025 3.267 222,970 -1.17(-26.40%)
Apr 22, 2022 4.946 4.946 4.301 4.439 41,540 -0.48(-9.79%)
Apr 21, 2022 5.000 5.100 4.850 4.921 20,833 -0.28(-5.35%)
Apr 20, 2022 4.608 5.200 4.501 5.199 40,636 +0.45(+9.43%)
Apr 19, 2022 4.470 4.752 4.431 4.751 40,948 +0.23(+5.11%)
Apr 18, 2022 4.800 4.800 4.326 4.520 37,397 -0.25(-5.20%)
Apr 14, 2022 4.631 4.802 4.510 4.768 23,597 -0.01(-0.13%)
Apr 13, 2022 4.200 4.774 4.025 4.774 22,564 +0.20(+4.33%)
Apr 12, 2022 4.650 4.845 4.462 4.576 45,955 -0.07(-1.59%)
Apr 11, 2022 4.700 4.849 4.500 4.650 55,578 +0.25(+5.66%)
Apr 08, 2022 4.450 4.700 4.342 4.401 10,363 -0.05(-1.10%)
Apr 07, 2022 4.420 4.690 4.410 4.450 33,383 -0.39(-8.00%)
Apr 06, 2022 4.850 4.899 4.650 4.837 19,805 -0.05(-1.06%)
Apr 05, 2022 4.900 4.979 4.620 4.889 43,740 +0.08(+1.75%)
Apr 04, 2022 4.900 4.963 4.500 4.805 35,503 -0.04(-0.91%)
Apr 01, 2022 4.906 4.990 4.703 4.849 50,070 -0.02(-0.49%)
Mar 31, 2022 4.500 4.966 4.211 4.873 94,377 +0.37(+8.26%)
Mar 30, 2022 4.550 4.750 4.425 4.501 31,008 -0.02(-0.40%)
Mar 29, 2022 4.104 4.800 4.104 4.519 77,773 +0.12(+2.70%)
Mar 28, 2022 3.971 4.450 3.971 4.400 123,971 +0.30(+7.24%)
Mar 25, 2022 4.000 4.300 3.971 4.103 83,905 -0.08(-1.84%)
Mar 24, 2022 3.900 4.200 3.890 4.180 99,105 +0.36(+9.45%)
Mar 23, 2022 3.856 3.997 3.761 3.819 32,960 -0.13(-3.32%)
Mar 22, 2022 4.200 4.290 3.920 3.950 87,521 +0.15(+4.00%)
Mar 21, 2022 3.500 4.020 3.355 3.798 185,422 +0.19(+5.21%)
Mar 18, 2022 3.050 3.620 3.035 3.610 185,813 +0.56(+18.36%)
Mar 17, 2022 2.910 3.100 2.910 3.050 56,483 +0.05(+1.63%)
Mar 16, 2022 2.900 3.050 2.755 3.001 95,709 +0.25(+9.17%)
Mar 15, 2022 2.622 2.770 2.622 2.749 43,296 +0.04(+1.66%)
Mar 14, 2022 2.800 2.893 2.704 2.704 31,389 -0.12(-4.15%)
Mar 11, 2022 3.000 3.010 2.775 2.821 45,034 -0.12(-4.08%)
Mar 10, 2022 2.980 2.980 2.862 2.941 39,259 -0.01(-0.31%)
Mar 09, 2022 2.830 3.048 2.829 2.950 25,240 +0.15(+5.32%)
Mar 08, 2022 2.860 2.898 2.705 2.801 32,035 -0.08(-2.81%)
Mar 07, 2022 2.950 3.004 2.820 2.882 33,598 -0.07(-2.31%)
Mar 04, 2022 2.963 3.055 2.900 2.950 49,480 -0.10(-3.44%)
Mar 03, 2022 3.200 3.250 3.000 3.055 49,982 -0.10(-3.32%)
Mar 02, 2022 3.190 3.638 3.053 3.160 150,079 +0.06(+1.94%)
Mar 01, 2022 3.100 3.160 3.011 3.100 17,856 +0.00(+0.00%)
Feb 28, 2022 3.100 3.178 3.011 3.100 26,408 +0.05(+1.67%)
Feb 25, 2022 2.911 3.066 3.010 3.049 24,683 +0.12(+4.06%)
Feb 24, 2022 3.000 3.005 2.717 2.930 34,955 -0.14(-4.68%)
Feb 23, 2022 3.300 3.300 3.030 3.074 19,562 -0.04(-1.32%)
Feb 22, 2022 3.300 3.309 3.110 3.115 32,904 -0.28(-8.22%)
Feb 18, 2022 3.394 0 -0.01(-0.18%)
Feb 17, 2022 3.502 3.560 3.321 3.400 22,291 -0.12(-3.38%)
Feb 16, 2022 3.590 3.600 3.471 3.519 23,112 -0.04(-1.15%)
Feb 15, 2022 3.478 3.600 3.400 3.560 27,567 +0.08(+2.36%)
Feb 14, 2022 3.585 3.597 3.409 3.478 36,759 -0.10(-2.85%)
Feb 11, 2022 3.650 3.650 3.501 3.580 23,548 -0.03(-0.78%)
Feb 10, 2022 3.680 3.680 3.510 3.608 17,373 -0.08(-2.17%)
Feb 09, 2022 3.600 3.701 3.600 3.688 34,182 +0.12(+3.33%)
Feb 08, 2022 3.690 3.690 3.529 3.569 11,748 -0.18(-4.80%)
Feb 07, 2022 3.700 3.750 3.502 3.749 23,259 +0.16(+4.40%)
Feb 04, 2022 3.554 3.591 3.409 3.591 34,699 +0.04(+1.15%)
Feb 03, 2022 3.450 3.550 21,496 -0.12(-3.27%)
Feb 02, 2022 3.700 3.700 3.506 3.670 12,939 +0.02(+0.55%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.